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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,125 | ₩19,272 | ₩19,084 | ₩19,165 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,071 | ₩19,232 | ₩19,004 | ₩19,192 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,138 | ₩19,245 | ₩19,004 | ₩19,151 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,326 | ₩19,417 | ₩19,218 | ₩19,312 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,447 | ₩19,487 | ₩19,245 | ₩19,326 | -0.62% | 13만 |
| 2026.10.02 | ₩19,688 | ₩19,862 | ₩19,447 | ₩19,554 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,554 | ₩19,943 | ₩19,393 | ₩19,621 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,554 | ₩19,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,554 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,795 | ₩19,889 | ₩19,473 | ₩19,768 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,889 | ₩20,117 | ₩19,715 | ₩19,835 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,970 | ₩20,104 | ₩19,812 | ₩19,970 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,742 | ₩20,010 | ₩19,688 | ₩19,943 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,010 | ₩20,117 | ₩19,857 | ₩19,956 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,251 | ₩20,251 | ₩19,996 | ₩20,117 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,238 | ₩20,412 | ₩20,023 | ₩20,157 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,171 | ₩20,239 | ₩20,062 | ₩20,183 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,359 | ₩20,359 | ₩20,104 | ₩20,291 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,956 | ₩20,360 | ₩19,740 | ₩20,251 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,849 | ₩20,278 | ₩19,527 | ₩19,849 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,876 | ₩20,023 | ₩19,795 | ₩19,916 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,889 | ₩20,144 | ₩19,809 | ₩19,929 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,956 | ₩20,090 | ₩19,742 | ₩19,849 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,104 | ₩20,251 | ₩19,996 | ₩20,037 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,050 | ₩20,200 | ₩20,050 | ₩20,117 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,063 | ₩20,251 | ₩19,996 | ₩20,090 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,291 | ₩20,372 | ₩20,017 | ₩20,090 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,077 | ₩20,157 | ₩19,990 | ₩20,144 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,131 | ₩20,251 | ₩20,050 | ₩20,117 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,291 | ₩20,291 | ₩20,077 | ₩20,131 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,439 | ₩20,439 | ₩20,171 | ₩20,251 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,426 | ₩20,439 | ₩20,345 | ₩20,399 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,466 | ₩20,546 | ₩20,291 | ₩20,385 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,291 | ₩20,560 | ₩20,278 | ₩20,546 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,090 | ₩20,318 | ₩20,085 | ₩20,278 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,144 | ₩20,197 | ₩19,983 | ₩20,063 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,198 | ₩20,198 | ₩20,000 | ₩20,144 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,077 | ₩20,318 | ₩20,043 | ₩20,251 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,131 | ₩20,131 | ₩19,903 | ₩19,943 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,224 | ₩20,238 | ₩20,023 | ₩20,050 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,238 | ₩20,291 | ₩20,211 | ₩20,238 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,184 | ₩20,359 | ₩20,184 | ₩20,305 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,198 | ₩20,278 | ₩20,184 | ₩20,198 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,278 | ₩20,332 | ₩20,191 | ₩20,265 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,332 | ₩20,332 | ₩20,211 | ₩20,278 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,291 | ₩20,325 | ₩20,238 | ₩20,325 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,412 | ₩20,427 | ₩20,238 | ₩20,265 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,546 | ₩20,546 | ₩20,385 | ₩20,385 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,573 | ₩20,586 | ₩20,438 | ₩20,533 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,519 | ₩20,546 | ₩20,412 | ₩20,533 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,439 | ₩20,493 | ₩20,359 | ₩20,412 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,412 | ₩20,493 | ₩20,305 | ₩20,439 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,305 | ₩20,452 | ₩20,251 | ₩20,385 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,385 | ₩20,493 | ₩20,265 | ₩20,399 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,385 | ₩20,426 | ₩20,265 | ₩20,359 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,318 | ₩20,399 | ₩20,238 | ₩20,251 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,412 | ₩20,412 | ₩20,251 | ₩20,318 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,546 | ₩20,573 | ₩20,452 | ₩20,452 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,586 | ₩20,627 | ₩20,533 | ₩20,533 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,560 | ₩20,667 | ₩20,533 | ₩20,600 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,452 | ₩20,627 | ₩20,452 | ₩20,627 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,560 | ₩20,613 | ₩20,453 | ₩20,560 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,519 | ₩20,613 | ₩20,452 | ₩20,586 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,493 | ₩20,546 | ₩20,399 | ₩20,479 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,560 | ₩20,560 | ₩20,385 | ₩20,412 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,533 | ₩20,540 | ₩20,452 | ₩20,506 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,506 | ₩20,546 | ₩20,493 | ₩20,506 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,680 | ₩20,680 | ₩20,452 | ₩20,533 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,788 | ₩20,788 | ₩20,600 | ₩20,627 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,788 | ₩20,828 | ₩20,694 | ₩20,734 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,694 | ₩20,774 | ₩20,613 | ₩20,761 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,613 | ₩20,788 | ₩20,546 | ₩20,734 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,694 | ₩20,747 | ₩20,560 | ₩20,613 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,788 | ₩20,989 | ₩20,721 | ₩20,935 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,694 | ₩20,805 | ₩20,694 | ₩20,721 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,908 | ₩20,908 | ₩20,721 | ₩20,788 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,788 | ₩20,855 | ₩20,654 | ₩20,801 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,855 | ₩20,908 | ₩20,761 | ₩20,761 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,042 | ₩21,150 | ₩20,721 | ₩20,908 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,042 | ₩21,136 | ₩20,957 | ₩21,042 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,029 | ₩21,110 | ₩20,975 | ₩21,026 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,975 | ₩21,032 | ₩20,908 | ₩21,032 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,855 | ₩21,029 | ₩20,788 | ₩20,975 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,761 | ₩20,868 | ₩20,761 | ₩20,814 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,654 | ₩20,882 | ₩20,654 | ₩20,841 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,734 | ₩20,761 | ₩20,627 | ₩20,654 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,680 | ₩20,774 | ₩20,627 | ₩20,700 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,814 | ₩20,841 | ₩20,667 | ₩20,707 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,814 | ₩20,828 | ₩20,721 | ₩20,721 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,734 | ₩20,962 | ₩20,722 | ₩20,855 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,868 | ₩20,922 | ₩20,721 | ₩20,814 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,975 | ₩21,009 | ₩20,882 | ₩20,949 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,042 | ₩21,042 | ₩20,935 | ₩21,028 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,056 | ₩21,123 | ₩20,975 | ₩21,016 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,989 | ₩21,083 | ₩20,922 | ₩21,056 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩21,002 | ₩21,084 | ₩20,922 | ₩21,016 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,935 | ₩20,965 | ₩20,841 | ₩20,949 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,868 | ₩20,876 | ₩20,694 | ₩20,814 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,934 | ₩20,962 | ₩20,694 | ₩20,855 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,801 | ₩20,962 | ₩20,747 | ₩20,962 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,908 | ₩20,928 | ₩20,761 | ₩20,788 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,136 | ₩21,136 | ₩20,949 | ₩20,975 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,123 | ₩21,123 | ₩20,949 | ₩21,096 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,257 | ₩21,324 | ₩21,203 | ₩21,204 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,284 | ₩21,291 | ₩21,190 | ₩21,270 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,297 | ₩21,351 | ₩21,177 | ₩21,224 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,405 | ₩21,405 | ₩21,338 | ₩21,338 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,378 | ₩21,431 | ₩21,338 | ₩21,384 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,378 | ₩21,404 | ₩21,284 | ₩21,324 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,311 | ₩21,391 | ₩21,311 | ₩21,391 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,270 | ₩21,331 | ₩21,228 | ₩21,275 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,257 | ₩21,351 | ₩21,150 | ₩21,257 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,405 | ₩21,485 | ₩21,270 | ₩21,324 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,351 | ₩21,405 | ₩21,190 | ₩21,378 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,351 | ₩21,378 | ₩21,203 | ₩21,270 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,418 | ₩21,418 | ₩21,335 | ₩21,378 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,512 | ₩21,525 | ₩21,402 | ₩21,405 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,458 | ₩21,512 | ₩21,405 | ₩21,498 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,418 | ₩21,431 | ₩21,324 | ₩21,418 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,324 | ₩21,418 | ₩21,324 | ₩21,378 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,539 | ₩21,539 | ₩21,297 | ₩21,324 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,445 | ₩21,565 | ₩21,405 | ₩21,446 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,525 | ₩21,592 | ₩21,485 | ₩21,485 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,619 | ₩21,619 | ₩21,378 | ₩21,445 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,619 | ₩21,619 | ₩21,405 | ₩21,539 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,458 | ₩21,539 | ₩21,356 | ₩21,525 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,177 | ₩21,405 | ₩21,177 | ₩21,378 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,405 | ₩21,431 | ₩21,230 | ₩21,250 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,338 | ₩21,431 | ₩21,284 | ₩21,338 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,472 | ₩21,472 | ₩21,257 | ₩21,297 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,150 | ₩21,250 | ₩21,029 | ₩21,244 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,177 | ₩21,338 | ₩21,177 | ₩21,230 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,882 | ₩21,311 | ₩20,882 | ₩21,311 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,922 | ₩21,150 | ₩20,888 | ₩21,029 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,908 | ₩20,949 | ₩20,721 | ₩20,922 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,190 | ₩21,264 | ₩21,096 | ₩21,110 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,297 | ₩21,324 | ₩21,123 | ₩21,137 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,378 | ₩21,646 | ₩21,324 | ₩21,351 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,633 | ₩21,726 | ₩21,485 | ₩21,512 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,405 | ₩21,498 | ₩21,324 | ₩21,418 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,680 | ₩21,713 | ₩21,485 | ₩21,539 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,726 | ₩21,780 | ₩21,391 | ₩21,485 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,686 | ₩21,854 | ₩21,673 | ₩21,834 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,861 | ₩21,968 | ₩21,820 | ₩21,820 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,887 | ₩21,995 | ₩21,794 | ₩21,995 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,885 | ₩21,901 | ₩21,740 | ₩21,847 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,941 | ₩22,035 | ₩21,726 | ₩21,767 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,075 | ₩22,102 | ₩21,928 | ₩21,941 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,129 | ₩22,182 | ₩22,006 | ₩22,075 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,035 | ₩22,170 | ₩22,028 | ₩22,129 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩21,995 | ₩22,142 | ₩21,981 | ₩22,062 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,196 | ₩22,236 | ₩22,022 | ₩22,182 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,276 | ₩22,276 | ₩22,172 | ₩22,250 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,317 | ₩22,357 | ₩22,263 | ₩22,276 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,263 | ₩22,317 | ₩22,095 | ₩22,317 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,223 | ₩22,357 | ₩22,223 | ₩22,330 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,317 | ₩22,370 | ₩22,182 | ₩22,370 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,317 | ₩22,384 | ₩22,169 | ₩22,384 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,263 | ₩22,330 | ₩22,189 | ₩22,317 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,250 | ₩22,250 | ₩22,156 | ₩22,223 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,250 | ₩22,250 | ₩22,142 | ₩22,209 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,196 | ₩22,290 | ₩22,169 | ₩22,196 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,169 | ₩22,316 | ₩22,129 | ₩22,223 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,330 | ₩22,397 | ₩22,209 | ₩22,223 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,196 | ₩22,330 | ₩22,115 | ₩22,330 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,089 | ₩22,182 | ₩21,975 | ₩22,129 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,048 | ₩22,089 | ₩21,981 | ₩22,048 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,048 | ₩22,089 | ₩21,941 | ₩22,048 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,954 | ₩22,022 | ₩21,928 | ₩22,022 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,981 | ₩21,995 | ₩21,884 | ₩21,914 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,941 | ₩22,021 | ₩21,901 | ₩21,930 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,981 | ₩21,981 | ₩21,847 | ₩21,901 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,954 | ₩22,008 | ₩21,874 | ₩22,008 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,156 | ₩22,168 | ₩21,824 | ₩21,968 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,169 | ₩22,250 | ₩22,089 | ₩22,089 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,250 | ₩22,263 | ₩22,062 | ₩22,102 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,263 | ₩22,303 | ₩22,142 | ₩22,209 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,263 | ₩22,276 | ₩22,174 | ₩22,174 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,276 | ₩22,384 | ₩22,223 | ₩22,317 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,370 | ₩22,410 | ₩22,263 | ₩22,276 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,276 | ₩22,410 | ₩22,250 | ₩22,290 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,317 | ₩22,343 | ₩22,209 | ₩22,323 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,169 | ₩22,290 | ₩22,156 | ₩22,209 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,236 | ₩22,252 | ₩22,089 | ₩22,102 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,357 | ₩22,451 | ₩22,276 | ₩22,370 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,357 | ₩22,424 | ₩22,263 | ₩22,384 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,102 | ₩22,290 | ₩22,102 | ₩22,250 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,236 | ₩22,263 | ₩22,048 | ₩22,142 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,102 | ₩22,140 | ₩21,970 | ₩22,140 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,115 | ₩22,330 | ₩22,022 | ₩22,102 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,102 | ₩22,224 | ₩22,048 | ₩22,115 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,196 | ₩22,250 | ₩22,062 | ₩22,196 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,156 | ₩22,166 | ₩21,928 | ₩22,129 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,156 | ₩22,330 | ₩22,115 | ₩22,142 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,847 | ₩22,207 | ₩21,820 | ₩22,102 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,981 | ₩21,981 | ₩21,794 | ₩21,914 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,075 | ₩22,276 | ₩22,062 | ₩22,250 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,129 | ₩22,196 | ₩22,062 | ₩22,129 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,134 | ₩22,209 | ₩22,075 | ₩22,182 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,089 | ₩22,169 | ₩22,022 | ₩22,156 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,062 | ₩22,156 | ₩21,981 | ₩22,156 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,129 | ₩22,209 | ₩22,062 | ₩22,115 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,102 | ₩22,182 | ₩22,062 | ₩22,115 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,102 | ₩22,236 | ₩22,035 | ₩22,102 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,102 | ₩22,169 | ₩22,008 | ₩22,102 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,142 | ₩22,182 | ₩22,022 | ₩22,156 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,156 | ₩22,250 | ₩22,075 | ₩22,196 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,209 | ₩22,250 | ₩22,022 | ₩22,156 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,022 | ₩22,303 | ₩22,022 | ₩22,290 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,901 | ₩22,089 | ₩21,713 | ₩22,022 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,820 | ₩21,943 | ₩21,767 | ₩21,794 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,847 | ₩21,847 | ₩21,673 | ₩21,847 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,753 | ₩21,861 | ₩21,673 | ₩21,794 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,874 | ₩21,954 | ₩21,753 | ₩21,794 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,861 | ₩21,968 | ₩21,700 | ₩21,919 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,874 | ₩21,887 | ₩21,659 | ₩21,861 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,874 | ₩21,941 | ₩21,753 | ₩21,887 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,068 | ₩22,109 | ₩21,968 | ₩22,062 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,954 | ₩22,102 | ₩21,861 | ₩22,102 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,740 | ₩21,861 | ₩21,726 | ₩21,861 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,767 | ₩21,847 | ₩21,711 | ₩21,780 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,566 | ₩21,740 | ₩21,458 | ₩21,713 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,767 | ₩21,819 | ₩21,391 | ₩21,566 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,700 | ₩21,726 | ₩21,621 | ₩21,686 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,753 | ₩21,861 | ₩21,700 | ₩21,753 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,089 | ₩22,089 | ₩21,713 | ₩21,847 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,022 | ₩22,156 | ₩21,901 | ₩22,075 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,263 | ₩22,263 | ₩21,941 | ₩22,022 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,424 | ₩22,424 | ₩22,214 | ₩22,263 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,437 | ₩22,464 | ₩22,303 | ₩22,397 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,330 | ₩22,424 | ₩22,303 | ₩22,384 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,343 | ₩22,343 | ₩22,129 | ₩22,209 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,330 | ₩22,396 | ₩22,169 | ₩22,303 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,250 | ₩22,357 | ₩22,223 | ₩22,317 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,250 | ₩22,276 | ₩22,089 | ₩22,263 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,397 | ₩22,464 | ₩22,142 | ₩22,263 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,424 | ₩22,440 | ₩22,236 | ₩22,330 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,598 | ₩22,707 | ₩22,330 | ₩22,424 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,719 | ₩22,786 | ₩22,625 | ₩22,652 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,813 | ₩22,813 | ₩22,679 | ₩22,732 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,786 | ₩22,799 | ₩22,666 | ₩22,759 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,732 | ₩22,732 | ₩22,612 | ₩22,706 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,625 | ₩22,679 | ₩22,531 | ₩22,638 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,799 | ₩22,799 | ₩22,558 | ₩22,638 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,746 | ₩22,853 | ₩22,692 | ₩22,799 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,598 | ₩22,732 | ₩22,585 | ₩22,706 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,532 | ₩22,625 | ₩22,424 | ₩22,531 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,741 | ₩22,773 | ₩22,531 | ₩22,531 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,706 | ₩22,799 | ₩22,625 | ₩22,692 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,571 | ₩22,665 | ₩22,478 | ₩22,598 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,571 | ₩22,612 | ₩22,454 | ₩22,585 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,692 | ₩22,692 | ₩22,370 | ₩22,437 | -1.12% | 5.2만 |
|---|
