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 | ₩21,484 | ₩21,726 | ₩20,841 | ₩21,190 | -1.37% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩22,209 | ₩22,281 | ₩21,208 | ₩21,645 | -2.54% | 36만 |
| 2026.09.21–2026.09.25 | ₩22,826 | ₩23,306 | ₩22,048 | ₩22,356 | -2.06% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩22,115 | ₩22,973 | ₩21,605 | ₩22,638 | +2.37% | 46.7만 |
| 2026.09.08–2026.09.11 | ₩22,302 | ₩22,530 | ₩22,075 | ₩22,249 | -0.24% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩22,893 | ₩23,344 | ₩22,142 | ₩22,343 | -2.40% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩22,826 | ₩23,268 | ₩22,638 | ₩22,879 | +0.24% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,027 |
| ₩23,027 |
| ₩22,638 |
| ₩22,745 |
| -1.22% |
| 18.6만 |
| 2026.08.10–2026.08.14 | ₩23,067 | ₩23,067 | ₩22,785 | ₩23,027 | -0.17% | 20.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,295 | ₩23,295 | ₩22,879 | ₩23,000 | -1.27% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,201 | ₩23,349 | ₩23,000 | ₩23,121 | -0.35% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,268 | ₩23,335 | ₩22,879 | ₩23,067 | -0.86% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,080 | ₩23,214 | ₩22,973 | ₩23,201 | +0.52% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,442 | ₩23,509 | ₩23,040 | ₩23,188 | -1.09% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,416 | ₩23,764 | ₩23,134 | ₩23,429 | +0.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,791 | ₩23,791 | ₩23,308 | ₩23,402 | -1.63% | 18.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,550 | ₩23,870 | ₩23,550 | ₩23,751 | +0.85% | 32.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,375 | ₩23,536 | ₩23,134 | ₩23,523 | +0.63% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,697 | ₩23,711 | ₩23,295 | ₩23,335 | -1.53% | 21.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,509 | ₩23,778 | ₩23,469 | ₩23,630 | +0.51% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,805 | ₩23,815 | ₩23,281 | ₩23,402 | -1.69% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,019 | ₩24,140 | ₩23,670 | ₩23,684 | -1.40% | 38.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,898 | ₩24,086 | ₩23,805 | ₩23,952 | +0.22% | 18.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,301 | ₩24,328 | ₩23,805 | ₩23,939 | -1.49% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,193 | ₩24,301 | ₩23,912 | ₩24,301 | +0.44% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,764 | ₩24,260 | ₩23,764 | ₩24,140 | +1.58% | 21.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,603 | ₩24,073 | ₩23,483 | ₩23,858 | +1.08% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,764 | ₩23,872 | ₩23,255 | ₩23,590 | -0.73% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,939 | ₩24,274 | ₩23,684 | ₩23,697 | -1.01% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,602 | ₩24,685 | ₩23,820 | ₩23,898 | -2.86% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,716 | ₩24,864 | ₩24,421 | ₩24,515 | -0.81% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,944 | ₩25,052 | ₩24,623 | ₩24,824 | -0.48% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,132 | ₩25,146 | ₩24,757 | ₩24,971 | -0.64% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,854 | ₩25,226 | ₩24,824 | ₩25,079 | +0.90% | 13.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,730 | ₩24,931 | ₩24,609 | ₩24,931 | +0.81% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,797 | ₩24,944 | ₩24,515 | ₩24,690 | -0.43% | 18.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,280 | ₩25,280 | ₩24,730 | ₩24,784 | -1.96% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,079 | ₩25,346 | ₩24,944 | ₩25,186 | +0.43% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,676 | ₩25,280 | ₩24,676 | ₩25,213 | +2.17% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,663 | ₩24,944 | ₩24,576 | ₩24,757 | +0.38% | 42.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,690 | ₩24,864 | ₩24,354 | ₩24,623 | -0.27% | 29만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,810 | ₩24,877 | ₩24,596 | ₩24,743 | -0.27% | 25.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,690 | ₩24,904 | ₩24,636 | ₩24,730 | +0.16% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,421 | ₩24,864 | ₩24,301 | ₩24,636 | +0.88% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,623 | ₩24,623 | ₩24,287 | ₩24,328 | -1.20% | 30.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,582 | ₩24,824 | ₩24,502 | ₩24,690 | +0.44% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,784 | ₩24,877 | ₩24,301 | ₩24,448 | -1.35% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,454 | ₩25,602 | ₩24,730 | ₩24,757 | -2.74% | 26.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,669 | ₩25,789 | ₩25,226 | ₩25,293 | -1.46% | 15.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,379 | ₩26,379 | ₩25,615 | ₩25,628 | -2.85% | 17.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,339 | ₩26,540 | ₩26,192 | ₩26,192 | -0.56% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,366 | ₩26,487 | ₩26,125 | ₩26,165 | -0.76% | 12.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,487 | ₩26,581 | ₩26,076 | ₩26,192 | -1.11% | 3.7만 |
|---|
