시장 데이터를 불러오는 중
U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock · USB-PR · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,444 | ₩19,484 | ₩19,002 | ₩19,163 | -1.45% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩19,887 | ₩20,115 | ₩19,297 | ₩19,551 | -1.69% | 75만 |
| 2026.09.21–2026.09.25 | ₩20,235 | ₩20,410 | ₩19,686 | ₩19,967 | -1.33% | 48.9만 |
| 2026.09.14–2026.09.18 | ₩19,873 | ₩20,358 | ₩19,525 | ₩20,181 | +1.55% | 60.8만 |
| 2026.09.08–2026.09.11 | ₩20,048 | ₩20,249 | ₩19,739 | ₩19,927 | -0.60% | 52.3만 |
| 2026.08.31–2026.09.04 | ₩20,289 | ₩20,369 | ₩19,988 | ₩20,088 | -0.99% | 57.1만 |
| 2026.08.24–2026.08.28 | ₩20,088 | ₩20,557 | ₩20,082 | ₩20,249 | +0.80% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,222 |
| ₩20,316 |
| ₩19,900 |
| ₩20,061 |
| -0.80% |
| 42.2만 |
| 2026.08.10–2026.08.14 | ₩20,329 | ₩20,356 | ₩20,182 | ₩20,235 | -0.46% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,517 | ₩20,584 | ₩20,235 | ₩20,323 | -0.95% | 30.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,383 | ₩20,490 | ₩20,249 | ₩20,410 | +0.13% | 38.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,557 | ₩20,665 | ₩20,236 | ₩20,249 | -1.50% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,557 | ₩20,624 | ₩20,383 | ₩20,624 | +0.33% | 40만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,785 | ₩20,825 | ₩20,450 | ₩20,504 | -1.35% | 37.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,785 | ₩20,986 | ₩20,544 | ₩20,758 | -0.13% | 45.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,040 | ₩21,147 | ₩20,651 | ₩20,718 | -1.53% | 41.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,852 | ₩21,134 | ₩20,785 | ₩21,040 | +0.90% | 34.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,812 | ₩20,879 | ₩20,624 | ₩20,812 | 0.00% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,040 | ₩21,040 | ₩20,718 | ₩20,718 | -1.53% | 18.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,933 | ₩21,120 | ₩20,839 | ₩21,013 | +0.38% | 58.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,134 | ₩21,134 | ₩20,691 | ₩20,812 | -1.52% | 37만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,402 | ₩21,402 | ₩20,946 | ₩21,094 | -1.44% | 103.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,255 | ₩21,429 | ₩21,147 | ₩21,382 | +0.60% | 35.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,509 | ₩21,523 | ₩21,187 | ₩21,322 | -0.87% | 20만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,442 | ₩21,563 | ₩21,295 | ₩21,496 | +0.25% | 17.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,174 | ₩21,617 | ₩21,174 | ₩21,483 | +1.46% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,174 | ₩21,469 | ₩21,027 | ₩21,248 | +0.35% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,187 | ₩21,308 | ₩20,718 | ₩21,308 | +0.57% | 49.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,677 | ₩21,724 | ₩21,120 | ₩21,134 | -2.50% | 29.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,882 | ₩21,992 | ₩21,389 | ₩21,483 | -1.83% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,992 | ₩22,180 | ₩21,724 | ₩21,764 | -1.04% | 29.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,220 | ₩22,354 | ₩22,019 | ₩22,180 | -0.18% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,247 | ₩22,381 | ₩22,140 | ₩22,368 | +0.54% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,193 | ₩22,394 | ₩22,113 | ₩22,193 | 0.00% | 17.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,979 | ₩22,180 | ₩21,881 | ₩22,126 | +0.67% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,166 | ₩22,247 | ₩21,821 | ₩21,928 | -1.08% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,368 | ₩22,408 | ₩22,059 | ₩22,099 | -1.20% | 41.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,233 | ₩22,408 | ₩22,086 | ₩22,287 | +0.24% | 28.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,099 | ₩22,448 | ₩21,967 | ₩22,368 | +1.21% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,153 | ₩22,327 | ₩21,925 | ₩22,099 | -0.24% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,126 | ₩22,274 | ₩21,791 | ₩22,099 | -0.12% | 34.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,126 | ₩22,207 | ₩21,979 | ₩22,180 | +0.24% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,153 | ₩22,247 | ₩22,005 | ₩22,113 | -0.18% | 52만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,845 | ₩22,300 | ₩21,670 | ₩22,153 | +1.41% | 69.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,871 | ₩21,965 | ₩21,657 | ₩21,791 | -0.37% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,764 | ₩22,106 | ₩21,708 | ₩22,059 | +1.36% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,086 | ₩22,086 | ₩21,389 | ₩21,710 | -1.70% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,327 | ₩22,461 | ₩21,898 | ₩22,073 | -1.14% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,394 | ₩22,461 | ₩22,086 | ₩22,207 | -0.84% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,783 | ₩22,810 | ₩22,233 | ₩22,327 | -2.00% | 30.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,596 | ₩22,850 | ₩22,528 | ₩22,703 | +0.47% | 39.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,569 | ₩22,797 | ₩22,421 | ₩22,528 | -0.18% | 21.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,689 | ₩22,689 | ₩22,368 | ₩22,435 | -1.12% | 5.2만 |
|---|
