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 | ₩19,109 | ₩19,256 | ₩19,068 | ₩19,149 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,055 | ₩19,216 | ₩18,988 | ₩19,176 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,122 | ₩19,229 | ₩18,988 | ₩19,135 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,310 | ₩19,401 | ₩19,202 | ₩19,296 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,430 | ₩19,470 | ₩19,229 | ₩19,310 | -0.62% | 13만 |
| 2026.10.02 | ₩19,671 | ₩19,846 | ₩19,430 | ₩19,537 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,537 | ₩19,926 | ₩19,377 | ₩19,604 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,537 | ₩19,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,283 |
| ₩19,537 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,779 | ₩19,872 | ₩19,457 | ₩19,752 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,872 | ₩20,100 | ₩19,698 | ₩19,819 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,953 | ₩20,087 | ₩19,795 | ₩19,953 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,725 | ₩19,993 | ₩19,671 | ₩19,926 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩19,993 | ₩20,100 | ₩19,840 | ₩19,939 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,234 | ₩20,234 | ₩19,980 | ₩20,100 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,221 | ₩20,395 | ₩20,007 | ₩20,141 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,154 | ₩20,222 | ₩20,045 | ₩20,167 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,342 | ₩20,342 | ₩20,087 | ₩20,275 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,939 | ₩20,343 | ₩19,724 | ₩20,234 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,832 | ₩20,261 | ₩19,511 | ₩19,832 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,859 | ₩20,006 | ₩19,779 | ₩19,899 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,872 | ₩20,127 | ₩19,792 | ₩19,913 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,939 | ₩20,073 | ₩19,725 | ₩19,832 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,087 | ₩20,234 | ₩19,980 | ₩20,020 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,033 | ₩20,183 | ₩20,033 | ₩20,100 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,047 | ₩20,234 | ₩19,980 | ₩20,073 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,275 | ₩20,355 | ₩20,000 | ₩20,073 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,060 | ₩20,141 | ₩19,973 | ₩20,127 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,114 | ₩20,234 | ₩20,033 | ₩20,100 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,275 | ₩20,275 | ₩20,060 | ₩20,114 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,422 | ₩20,422 | ₩20,154 | ₩20,234 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,409 | ₩20,422 | ₩20,328 | ₩20,382 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,449 | ₩20,529 | ₩20,275 | ₩20,368 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,275 | ₩20,543 | ₩20,261 | ₩20,529 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,073 | ₩20,301 | ₩20,068 | ₩20,261 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,127 | ₩20,181 | ₩19,966 | ₩20,047 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,181 | ₩20,181 | ₩19,983 | ₩20,127 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,301 | ₩20,026 | ₩20,234 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,114 | ₩20,114 | ₩19,886 | ₩19,926 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,208 | ₩20,221 | ₩20,006 | ₩20,033 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,221 | ₩20,274 | ₩20,194 | ₩20,221 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,167 | ₩20,342 | ₩20,167 | ₩20,288 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,181 | ₩20,261 | ₩20,167 | ₩20,181 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,261 | ₩20,315 | ₩20,174 | ₩20,248 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,315 | ₩20,315 | ₩20,194 | ₩20,261 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,275 | ₩20,308 | ₩20,221 | ₩20,308 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,395 | ₩20,410 | ₩20,221 | ₩20,248 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,529 | ₩20,529 | ₩20,368 | ₩20,368 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,556 | ₩20,569 | ₩20,421 | ₩20,516 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,502 | ₩20,529 | ₩20,395 | ₩20,516 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,422 | ₩20,476 | ₩20,342 | ₩20,395 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,395 | ₩20,476 | ₩20,288 | ₩20,422 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,288 | ₩20,435 | ₩20,234 | ₩20,368 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,368 | ₩20,476 | ₩20,248 | ₩20,382 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,368 | ₩20,409 | ₩20,248 | ₩20,342 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,301 | ₩20,382 | ₩20,221 | ₩20,234 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,395 | ₩20,395 | ₩20,234 | ₩20,301 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,529 | ₩20,556 | ₩20,435 | ₩20,435 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,569 | ₩20,610 | ₩20,516 | ₩20,516 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,543 | ₩20,650 | ₩20,516 | ₩20,583 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,435 | ₩20,610 | ₩20,435 | ₩20,610 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,543 | ₩20,596 | ₩20,435 | ₩20,543 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,502 | ₩20,596 | ₩20,435 | ₩20,569 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,476 | ₩20,529 | ₩20,382 | ₩20,462 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,543 | ₩20,543 | ₩20,368 | ₩20,395 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,516 | ₩20,522 | ₩20,435 | ₩20,489 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,489 | ₩20,529 | ₩20,476 | ₩20,489 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,663 | ₩20,663 | ₩20,435 | ₩20,516 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,770 | ₩20,770 | ₩20,583 | ₩20,610 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,770 | ₩20,811 | ₩20,677 | ₩20,717 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,677 | ₩20,757 | ₩20,596 | ₩20,744 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,596 | ₩20,770 | ₩20,529 | ₩20,717 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,677 | ₩20,730 | ₩20,543 | ₩20,596 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,770 | ₩20,971 | ₩20,703 | ₩20,918 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,677 | ₩20,787 | ₩20,677 | ₩20,703 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,891 | ₩20,891 | ₩20,703 | ₩20,770 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,770 | ₩20,837 | ₩20,636 | ₩20,784 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,837 | ₩20,891 | ₩20,744 | ₩20,744 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,025 | ₩21,132 | ₩20,703 | ₩20,891 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,025 | ₩21,119 | ₩20,940 | ₩21,025 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,012 | ₩21,092 | ₩20,958 | ₩21,009 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,958 | ₩21,014 | ₩20,891 | ₩21,014 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,837 | ₩21,012 | ₩20,770 | ₩20,958 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,744 | ₩20,851 | ₩20,744 | ₩20,797 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,636 | ₩20,864 | ₩20,636 | ₩20,824 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,717 | ₩20,744 | ₩20,610 | ₩20,636 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,663 | ₩20,757 | ₩20,610 | ₩20,683 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,797 | ₩20,824 | ₩20,650 | ₩20,690 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,797 | ₩20,811 | ₩20,703 | ₩20,703 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,717 | ₩20,945 | ₩20,705 | ₩20,837 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,851 | ₩20,904 | ₩20,703 | ₩20,797 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,958 | ₩20,991 | ₩20,864 | ₩20,931 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,025 | ₩21,025 | ₩20,918 | ₩21,011 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,038 | ₩21,105 | ₩20,958 | ₩20,998 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,971 | ₩21,065 | ₩20,904 | ₩21,038 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩20,985 | ₩21,067 | ₩20,904 | ₩20,998 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,918 | ₩20,948 | ₩20,824 | ₩20,931 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,851 | ₩20,859 | ₩20,677 | ₩20,797 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,917 | ₩20,944 | ₩20,677 | ₩20,837 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,784 | ₩20,945 | ₩20,730 | ₩20,945 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,891 | ₩20,911 | ₩20,744 | ₩20,770 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,119 | ₩21,119 | ₩20,931 | ₩20,958 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,105 | ₩21,105 | ₩20,931 | ₩21,079 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,239 | ₩21,306 | ₩21,186 | ₩21,186 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,266 | ₩21,273 | ₩21,172 | ₩21,253 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,280 | ₩21,333 | ₩21,159 | ₩21,206 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,387 | ₩21,387 | ₩21,320 | ₩21,320 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,360 | ₩21,414 | ₩21,320 | ₩21,367 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,360 | ₩21,387 | ₩21,266 | ₩21,306 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,293 | ₩21,373 | ₩21,293 | ₩21,373 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,253 | ₩21,313 | ₩21,210 | ₩21,257 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,239 | ₩21,333 | ₩21,132 | ₩21,239 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,387 | ₩21,467 | ₩21,253 | ₩21,306 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,333 | ₩21,387 | ₩21,172 | ₩21,360 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,333 | ₩21,360 | ₩21,186 | ₩21,253 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,400 | ₩21,400 | ₩21,317 | ₩21,360 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,494 | ₩21,507 | ₩21,384 | ₩21,387 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,440 | ₩21,494 | ₩21,387 | ₩21,481 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,400 | ₩21,414 | ₩21,306 | ₩21,400 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,306 | ₩21,400 | ₩21,306 | ₩21,360 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,521 | ₩21,521 | ₩21,280 | ₩21,306 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,427 | ₩21,547 | ₩21,387 | ₩21,428 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,507 | ₩21,574 | ₩21,467 | ₩21,467 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,601 | ₩21,601 | ₩21,360 | ₩21,427 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,601 | ₩21,601 | ₩21,387 | ₩21,521 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,440 | ₩21,521 | ₩21,338 | ₩21,507 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,159 | ₩21,387 | ₩21,159 | ₩21,360 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,387 | ₩21,414 | ₩21,213 | ₩21,233 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,320 | ₩21,414 | ₩21,266 | ₩21,320 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,454 | ₩21,454 | ₩21,239 | ₩21,280 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,132 | ₩21,233 | ₩21,012 | ₩21,226 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,159 | ₩21,320 | ₩21,159 | ₩21,213 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,864 | ₩21,293 | ₩20,864 | ₩21,293 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,904 | ₩21,132 | ₩20,871 | ₩21,012 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,891 | ₩20,931 | ₩20,703 | ₩20,904 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,172 | ₩21,246 | ₩21,079 | ₩21,092 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,280 | ₩21,306 | ₩21,105 | ₩21,119 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,360 | ₩21,628 | ₩21,306 | ₩21,333 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,615 | ₩21,708 | ₩21,467 | ₩21,494 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,387 | ₩21,480 | ₩21,306 | ₩21,400 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,661 | ₩21,695 | ₩21,467 | ₩21,521 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,708 | ₩21,762 | ₩21,373 | ₩21,467 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,668 | ₩21,836 | ₩21,655 | ₩21,816 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,842 | ₩21,950 | ₩21,802 | ₩21,802 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,869 | ₩21,976 | ₩21,775 | ₩21,976 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,867 | ₩21,883 | ₩21,722 | ₩21,829 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,923 | ₩22,017 | ₩21,708 | ₩21,749 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,057 | ₩22,084 | ₩21,909 | ₩21,923 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,110 | ₩22,164 | ₩21,988 | ₩22,057 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,017 | ₩22,152 | ₩22,009 | ₩22,110 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩21,977 | ₩22,124 | ₩21,963 | ₩22,043 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,177 | ₩22,218 | ₩22,003 | ₩22,164 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,258 | ₩22,258 | ₩22,154 | ₩22,231 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,298 | ₩22,338 | ₩22,244 | ₩22,258 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,244 | ₩22,298 | ₩22,077 | ₩22,298 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,204 | ₩22,338 | ₩22,204 | ₩22,311 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,298 | ₩22,352 | ₩22,164 | ₩22,352 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,298 | ₩22,365 | ₩22,151 | ₩22,365 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,244 | ₩22,311 | ₩22,171 | ₩22,298 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,231 | ₩22,231 | ₩22,137 | ₩22,204 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,231 | ₩22,231 | ₩22,124 | ₩22,191 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,177 | ₩22,271 | ₩22,151 | ₩22,177 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,151 | ₩22,298 | ₩22,110 | ₩22,204 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,311 | ₩22,378 | ₩22,191 | ₩22,204 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,177 | ₩22,311 | ₩22,097 | ₩22,311 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,070 | ₩22,164 | ₩21,956 | ₩22,110 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,030 | ₩22,070 | ₩21,963 | ₩22,030 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,030 | ₩22,070 | ₩21,923 | ₩22,030 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,936 | ₩22,003 | ₩21,909 | ₩22,003 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,963 | ₩21,976 | ₩21,866 | ₩21,896 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,923 | ₩22,003 | ₩21,883 | ₩21,912 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,963 | ₩21,963 | ₩21,829 | ₩21,883 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,936 | ₩21,990 | ₩21,856 | ₩21,990 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,137 | ₩22,150 | ₩21,806 | ₩21,950 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,151 | ₩22,231 | ₩22,070 | ₩22,070 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,231 | ₩22,244 | ₩22,043 | ₩22,084 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,244 | ₩22,284 | ₩22,124 | ₩22,191 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,244 | ₩22,258 | ₩22,155 | ₩22,155 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,258 | ₩22,365 | ₩22,204 | ₩22,298 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,352 | ₩22,392 | ₩22,244 | ₩22,258 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,258 | ₩22,392 | ₩22,231 | ₩22,271 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,298 | ₩22,325 | ₩22,191 | ₩22,305 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,151 | ₩22,271 | ₩22,137 | ₩22,191 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,218 | ₩22,233 | ₩22,070 | ₩22,084 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,338 | ₩22,432 | ₩22,258 | ₩22,352 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,338 | ₩22,405 | ₩22,244 | ₩22,365 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,084 | ₩22,271 | ₩22,084 | ₩22,231 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,218 | ₩22,244 | ₩22,030 | ₩22,124 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,084 | ₩22,121 | ₩21,951 | ₩22,121 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,097 | ₩22,311 | ₩22,003 | ₩22,084 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,084 | ₩22,206 | ₩22,030 | ₩22,097 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,177 | ₩22,231 | ₩22,043 | ₩22,177 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,137 | ₩22,148 | ₩21,909 | ₩22,110 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,137 | ₩22,311 | ₩22,097 | ₩22,124 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,829 | ₩22,188 | ₩21,802 | ₩22,084 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,963 | ₩21,963 | ₩21,775 | ₩21,896 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,057 | ₩22,258 | ₩22,043 | ₩22,231 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,110 | ₩22,177 | ₩22,043 | ₩22,110 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,116 | ₩22,191 | ₩22,057 | ₩22,164 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,070 | ₩22,151 | ₩22,003 | ₩22,137 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,043 | ₩22,137 | ₩21,963 | ₩22,137 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,110 | ₩22,191 | ₩22,043 | ₩22,097 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,084 | ₩22,164 | ₩22,043 | ₩22,097 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,084 | ₩22,218 | ₩22,017 | ₩22,084 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,084 | ₩22,151 | ₩21,990 | ₩22,084 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,124 | ₩22,164 | ₩22,003 | ₩22,137 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,137 | ₩22,231 | ₩22,057 | ₩22,177 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,191 | ₩22,231 | ₩22,003 | ₩22,137 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,003 | ₩22,285 | ₩22,003 | ₩22,271 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,883 | ₩22,070 | ₩21,695 | ₩22,003 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,802 | ₩21,925 | ₩21,749 | ₩21,775 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,829 | ₩21,829 | ₩21,655 | ₩21,829 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,735 | ₩21,842 | ₩21,655 | ₩21,775 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,856 | ₩21,936 | ₩21,735 | ₩21,775 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,842 | ₩21,950 | ₩21,682 | ₩21,901 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,856 | ₩21,869 | ₩21,641 | ₩21,842 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,856 | ₩21,923 | ₩21,735 | ₩21,869 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,050 | ₩22,090 | ₩21,950 | ₩22,043 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,936 | ₩22,084 | ₩21,842 | ₩22,084 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,722 | ₩21,842 | ₩21,708 | ₩21,842 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,749 | ₩21,829 | ₩21,693 | ₩21,762 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,548 | ₩21,722 | ₩21,440 | ₩21,695 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,749 | ₩21,800 | ₩21,373 | ₩21,548 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,682 | ₩21,708 | ₩21,603 | ₩21,668 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,735 | ₩21,842 | ₩21,682 | ₩21,735 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,070 | ₩22,070 | ₩21,695 | ₩21,829 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,003 | ₩22,137 | ₩21,883 | ₩22,057 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,244 | ₩22,244 | ₩21,923 | ₩22,003 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,405 | ₩22,405 | ₩22,195 | ₩22,244 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,419 | ₩22,445 | ₩22,285 | ₩22,378 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,311 | ₩22,405 | ₩22,285 | ₩22,365 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,325 | ₩22,325 | ₩22,110 | ₩22,191 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,311 | ₩22,377 | ₩22,151 | ₩22,285 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,231 | ₩22,338 | ₩22,204 | ₩22,298 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,231 | ₩22,258 | ₩22,070 | ₩22,244 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,378 | ₩22,445 | ₩22,124 | ₩22,244 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,405 | ₩22,421 | ₩22,218 | ₩22,311 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,579 | ₩22,688 | ₩22,311 | ₩22,405 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,700 | ₩22,767 | ₩22,606 | ₩22,633 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,794 | ₩22,794 | ₩22,660 | ₩22,713 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,767 | ₩22,780 | ₩22,647 | ₩22,740 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,713 | ₩22,713 | ₩22,593 | ₩22,687 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,606 | ₩22,660 | ₩22,512 | ₩22,620 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,780 | ₩22,780 | ₩22,539 | ₩22,620 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,727 | ₩22,834 | ₩22,673 | ₩22,780 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,579 | ₩22,713 | ₩22,566 | ₩22,687 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,513 | ₩22,606 | ₩22,405 | ₩22,512 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,722 | ₩22,754 | ₩22,512 | ₩22,512 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,687 | ₩22,780 | ₩22,606 | ₩22,673 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,553 | ₩22,646 | ₩22,459 | ₩22,579 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,553 | ₩22,593 | ₩22,435 | ₩22,566 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,673 | ₩22,673 | ₩22,352 | ₩22,419 | -1.12% | 5.2만 |
|---|
