시장 데이터를 불러오는 중
U.S. Bancorp Depositary Shares, each representing a 1/1,000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock · USB-PS · 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 | ₩21,487 | ₩21,728 | ₩20,843 | ₩21,192 | -1.37% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩22,211 | ₩22,284 | ₩21,211 | ₩21,648 | -2.54% | 36만 |
| 2026.09.21–2026.09.25 | ₩22,828 | ₩23,309 | ₩22,050 | ₩22,359 | -2.06% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩22,117 | ₩22,976 | ₩21,608 | ₩22,640 | +2.37% | 46.7만 |
| 2026.09.08–2026.09.11 | ₩22,305 | ₩22,533 | ₩22,077 | ₩22,252 | -0.24% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩22,895 | ₩23,347 | ₩22,144 | ₩22,345 | -2.40% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩22,828 | ₩23,271 | ₩22,640 | ₩22,882 | +0.24% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,029 |
| ₩23,029 |
| ₩22,640 |
| ₩22,748 |
| -1.22% |
| 18.6만 |
| 2026.08.10–2026.08.14 | ₩23,070 | ₩23,070 | ₩22,788 | ₩23,029 | -0.17% | 20.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,298 | ₩23,298 | ₩22,882 | ₩23,003 | -1.27% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,204 | ₩23,351 | ₩23,003 | ₩23,123 | -0.35% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,271 | ₩23,338 | ₩22,882 | ₩23,070 | -0.86% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,083 | ₩23,217 | ₩22,976 | ₩23,204 | +0.52% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,445 | ₩23,512 | ₩23,043 | ₩23,190 | -1.09% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,418 | ₩23,767 | ₩23,137 | ₩23,432 | +0.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,794 | ₩23,794 | ₩23,311 | ₩23,405 | -1.63% | 18.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,552 | ₩23,873 | ₩23,552 | ₩23,754 | +0.85% | 32.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,378 | ₩23,539 | ₩23,137 | ₩23,526 | +0.63% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,700 | ₩23,713 | ₩23,298 | ₩23,338 | -1.53% | 21.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,512 | ₩23,781 | ₩23,472 | ₩23,633 | +0.51% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,807 | ₩23,818 | ₩23,284 | ₩23,405 | -1.69% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,022 | ₩24,143 | ₩23,673 | ₩23,687 | -1.40% | 38.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,901 | ₩24,089 | ₩23,807 | ₩23,955 | +0.22% | 18.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,304 | ₩24,330 | ₩23,807 | ₩23,941 | -1.49% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,196 | ₩24,304 | ₩23,915 | ₩24,304 | +0.44% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,767 | ₩24,263 | ₩23,767 | ₩24,143 | +1.58% | 21.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,606 | ₩24,075 | ₩23,485 | ₩23,861 | +1.08% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,767 | ₩23,874 | ₩23,257 | ₩23,593 | -0.73% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,941 | ₩24,277 | ₩23,687 | ₩23,700 | -1.01% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,605 | ₩24,688 | ₩23,823 | ₩23,901 | -2.86% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,719 | ₩24,867 | ₩24,424 | ₩24,518 | -0.81% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,947 | ₩25,055 | ₩24,626 | ₩24,827 | -0.48% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,135 | ₩25,149 | ₩24,760 | ₩24,974 | -0.64% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,857 | ₩25,229 | ₩24,827 | ₩25,082 | +0.90% | 13.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,733 | ₩24,934 | ₩24,612 | ₩24,934 | +0.81% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,800 | ₩24,947 | ₩24,518 | ₩24,693 | -0.43% | 18.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,283 | ₩25,283 | ₩24,733 | ₩24,786 | -1.96% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,082 | ₩25,349 | ₩24,947 | ₩25,189 | +0.43% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,679 | ₩25,283 | ₩24,679 | ₩25,216 | +2.17% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,666 | ₩24,947 | ₩24,579 | ₩24,760 | +0.38% | 42.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,693 | ₩24,867 | ₩24,357 | ₩24,626 | -0.27% | 29만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,813 | ₩24,880 | ₩24,599 | ₩24,746 | -0.27% | 25.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,693 | ₩24,907 | ₩24,639 | ₩24,733 | +0.16% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,424 | ₩24,867 | ₩24,304 | ₩24,639 | +0.88% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,626 | ₩24,626 | ₩24,290 | ₩24,330 | -1.20% | 30.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,585 | ₩24,827 | ₩24,505 | ₩24,693 | +0.44% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,786 | ₩24,880 | ₩24,304 | ₩24,451 | -1.35% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,457 | ₩25,605 | ₩24,733 | ₩24,760 | -2.74% | 26.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,672 | ₩25,792 | ₩25,229 | ₩25,296 | -1.46% | 15.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,383 | ₩26,383 | ₩25,618 | ₩25,631 | -2.85% | 17.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,342 | ₩26,544 | ₩26,195 | ₩26,195 | -0.56% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,369 | ₩26,490 | ₩26,128 | ₩26,168 | -0.76% | 12.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,490 | ₩26,584 | ₩26,079 | ₩26,195 | -1.11% | 3.7만 |
|---|
