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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,028 | ₩21,283 | ₩20,961 | ₩21,190 | +0.77% | 6.6만 |
| 2026.10.08 | ₩21,122 | ₩21,163 | ₩20,948 | ₩21,096 | -0.13% | 10.4만 |
| 2026.10.07 | ₩21,203 | ₩21,256 | ₩20,841 | ₩21,203 | 0.00% | 5.8만 |
| 2026.10.06 | ₩21,297 | ₩21,350 | ₩21,149 | ₩21,297 | 0.00% | 8.5만 |
| 2026.10.05 | ₩21,484 | ₩21,726 | ₩21,203 | ₩21,350 | -0.62% | 6.3만 |
| 2026.10.02 | ₩21,887 | ₩22,101 | ₩21,538 | ₩21,645 | -1.10% | 6만 |
| 2026.10.01 | ₩21,686 | ₩21,940 | ₩21,337 | ₩21,779 | +0.43% | 4.8만 |
| 2026.09.30 | ₩21,578 | ₩21,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,900 |
| +1.49% |
| 9.5만 |
| 2026.09.29 | ₩22,048 | ₩22,080 | ₩21,208 | ₩21,860 | -0.85% | 9.6만 |
|---|
| 2026.09.28 | ₩22,209 | ₩22,281 | ₩21,940 | ₩22,101 | -0.48% | 6.2만 |
|---|
| 2026.09.25 | ₩22,450 | ₩22,498 | ₩22,168 | ₩22,356 | -0.42% | 4.8만 |
|---|
| 2026.09.24 | ₩22,276 | ₩22,504 | ₩22,155 | ₩22,396 | +0.54% | 3.2만 |
|---|
| 2026.09.23 | ₩22,302 | ₩22,544 | ₩22,048 | ₩22,383 | +0.36% | 3만 |
|---|
| 2026.09.22 | ₩22,665 | ₩22,665 | ₩22,349 | ₩22,437 | -1.01% | 6.8만 |
|---|
| 2026.09.21 | ₩22,826 | ₩23,306 | ₩22,504 | ₩22,544 | -1.23% | 2.7만 |
|---|
| 2026.09.18 | ₩22,490 | ₩22,973 | ₩22,490 | ₩22,638 | +0.66% | 3.2만 |
|---|
| 2026.09.17 | ₩22,799 | ₩22,799 | ₩22,477 | ₩22,665 | -0.59% | 5.9만 |
|---|
| 2026.09.16 | ₩22,007 | ₩22,812 | ₩21,887 | ₩22,705 | +3.17% | 14.6만 |
|---|
| 2026.09.15 | ₩22,182 | ₩22,358 | ₩21,605 | ₩21,954 | -1.03% | 17.4만 |
|---|
| 2026.09.14 | ₩22,115 | ₩22,463 | ₩22,075 | ₩22,235 | +0.55% | 5.6만 |
|---|
| 2026.09.11 | ₩22,222 | ₩22,530 | ₩22,128 | ₩22,249 | +0.12% | 3.4만 |
|---|
| 2026.09.10 | ₩22,209 | ₩22,517 | ₩22,075 | ₩22,195 | -0.06% | 18.9만 |
|---|
| 2026.09.09 | ₩22,490 | ₩22,490 | ₩22,262 | ₩22,396 | -0.42% | 10.8만 |
|---|
| 2026.09.08 | ₩22,302 | ₩22,530 | ₩22,302 | ₩22,410 | +0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩22,235 | ₩22,524 | ₩22,142 | ₩22,343 | +0.48% | 4.5만 |
|---|
| 2026.09.03 | ₩22,396 | ₩22,571 | ₩22,302 | ₩22,343 | -0.24% | 8.7만 |
|---|
| 2026.09.02 | ₩22,463 | ₩22,624 | ₩22,195 | ₩22,262 | -0.90% | 14.9만 |
|---|
| 2026.09.01 | ₩22,665 | ₩22,919 | ₩22,490 | ₩22,557 | -0.47% | 4.5만 |
|---|
| 2026.08.31 | ₩22,893 | ₩23,344 | ₩22,638 | ₩22,732 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩23,174 | ₩23,174 | ₩22,879 | ₩22,879 | -1.27% | 2.4만 |
|---|
| 2026.08.27 | ₩23,107 | ₩23,147 | ₩22,974 | ₩23,067 | -0.17% | 4만 |
|---|
| 2026.08.26 | ₩23,094 | ₩23,268 | ₩22,962 | ₩23,040 | -0.23% | 2.8만 |
|---|
| 2026.08.25 | ₩23,027 | ₩23,255 | ₩23,027 | ₩23,201 | +0.76% | 4.5만 |
|---|
| 2026.08.24 | ₩22,826 | ₩23,107 | ₩22,638 | ₩22,960 | +0.59% | 4만 |
|---|
| 2026.08.21 | ₩22,758 | ₩22,839 | ₩22,665 | ₩22,745 | -0.06% | 6.2만 |
|---|
| 2026.08.20 | ₩22,906 | ₩22,906 | ₩22,678 | ₩22,893 | -0.06% | 5.7만 |
|---|
| 2026.08.19 | ₩22,812 | ₩23,000 | ₩22,707 | ₩22,953 | +0.62% | 3만 |
|---|
| 2026.08.18 | ₩22,879 | ₩22,879 | ₩22,638 | ₩22,659 | -0.96% | 1.7만 |
|---|
| 2026.08.17 | ₩23,027 | ₩23,027 | ₩22,799 | ₩22,852 | -0.76% | 2.1만 |
|---|
| 2026.08.14 | ₩22,906 | ₩23,027 | ₩22,826 | ₩23,027 | +0.53% | 4.2만 |
|---|
| 2026.08.13 | ₩22,839 | ₩23,054 | ₩22,839 | ₩23,013 | +0.76% | 3.6만 |
|---|
| 2026.08.12 | ₩22,906 | ₩23,000 | ₩22,785 | ₩22,812 | -0.41% | 5.1만 |
|---|
| 2026.08.11 | ₩23,000 | ₩23,000 | ₩22,879 | ₩22,906 | -0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩23,067 | ₩23,067 | ₩22,839 | ₩22,906 | -0.70% | 4.5만 |
|---|
| 2026.08.07 | ₩22,986 | ₩23,134 | ₩22,919 | ₩23,000 | +0.06% | 4만 |
|---|
| 2026.08.06 | ₩23,134 | ₩23,228 | ₩22,879 | ₩22,946 | -0.81% | 3.4만 |
|---|
| 2026.08.05 | ₩23,241 | ₩23,295 | ₩23,134 | ₩23,147 | -0.40% | 3.6만 |
|---|
| 2026.08.04 | ₩23,241 | ₩23,281 | ₩23,201 | ₩23,201 | -0.17% | 2.7만 |
|---|
| 2026.08.03 | ₩23,295 | ₩23,295 | ₩23,121 | ₩23,174 | -0.52% | 2.6만 |
|---|
| 2026.07.31 | ₩23,281 | ₩23,281 | ₩23,080 | ₩23,121 | -0.69% | 6만 |
|---|
| 2026.07.30 | ₩23,174 | ₩23,281 | ₩23,107 | ₩23,188 | +0.06% | 7.3만 |
|---|
| 2026.07.29 | ₩23,228 | ₩23,228 | ₩23,000 | ₩23,134 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩23,228 | ₩23,349 | ₩23,067 | ₩23,201 | -0.12% | 4.7만 |
|---|
| 2026.07.27 | ₩23,201 | ₩23,253 | ₩23,040 | ₩23,161 | -0.17% | 5.4만 |
|---|
| 2026.07.24 | ₩22,893 | ₩23,080 | ₩22,879 | ₩23,067 | +0.76% | 6.5만 |
|---|
| 2026.07.23 | ₩23,040 | ₩23,053 | ₩22,879 | ₩22,893 | -0.64% | 3.6만 |
|---|
| 2026.07.22 | ₩23,201 | ₩23,208 | ₩23,067 | ₩23,101 | -0.43% | 5.2만 |
|---|
| 2026.07.21 | ₩23,147 | ₩23,228 | ₩23,134 | ₩23,214 | +0.29% | 3.9만 |
|---|
| 2026.07.20 | ₩23,268 | ₩23,335 | ₩23,134 | ₩23,214 | -0.23% | 10.1만 |
|---|
| 2026.07.17 | ₩23,067 | ₩23,201 | ₩23,000 | ₩23,201 | +0.58% | 3.4만 |
|---|
| 2026.07.16 | ₩23,107 | ₩23,214 | ₩23,080 | ₩23,161 | +0.23% | 2.9만 |
|---|
| 2026.07.15 | ₩23,201 | ₩23,201 | ₩23,080 | ₩23,201 | 0.00% | 5.9만 |
|---|
| 2026.07.14 | ₩23,080 | ₩23,161 | ₩23,027 | ₩23,161 | +0.35% | 5.4만 |
|---|
| 2026.07.13 | ₩23,080 | ₩23,138 | ₩22,973 | ₩23,054 | -0.12% | 5.7만 |
|---|
| 2026.07.10 | ₩23,208 | ₩23,228 | ₩23,067 | ₩23,188 | -0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩23,040 | ₩23,255 | ₩23,040 | ₩23,228 | +0.81% | 4.1만 |
|---|
| 2026.07.08 | ₩23,362 | ₩23,362 | ₩23,121 | ₩23,161 | -0.86% | 3만 |
|---|
| 2026.07.07 | ₩23,496 | ₩23,496 | ₩23,349 | ₩23,349 | -0.63% | 3.1만 |
|---|
| 2026.07.06 | ₩23,442 | ₩23,509 | ₩23,402 | ₩23,469 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩23,389 | ₩23,496 | ₩23,342 | ₩23,429 | +0.17% | 2.5만 |
|---|
| 2026.07.01 | ₩23,375 | ₩23,547 | ₩23,228 | ₩23,429 | +0.23% | 3.3만 |
|---|
| 2026.06.30 | ₩23,201 | ₩23,603 | ₩23,134 | ₩23,375 | +0.75% | 31.2만 |
|---|
| 2026.06.29 | ₩23,416 | ₩23,764 | ₩23,362 | ₩23,657 | +1.03% | 5.1만 |
|---|
| 2026.06.26 | ₩23,335 | ₩23,442 | ₩23,322 | ₩23,402 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩23,509 | ₩23,536 | ₩23,362 | ₩23,416 | -0.40% | 2.5만 |
|---|
| 2026.06.24 | ₩23,389 | ₩23,523 | ₩23,389 | ₩23,442 | +0.23% | 4.4만 |
|---|
| 2026.06.23 | ₩23,456 | ₩23,563 | ₩23,308 | ₩23,362 | -0.40% | 3.5만 |
|---|
| 2026.06.22 | ₩23,791 | ₩23,791 | ₩23,456 | ₩23,523 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩23,724 | ₩23,870 | ₩23,698 | ₩23,751 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩23,670 | ₩23,838 | ₩23,650 | ₩23,744 | +0.31% | 7.9만 |
|---|
| 2026.06.16 | ₩23,617 | ₩23,778 | ₩23,590 | ₩23,704 | +0.37% | 15.2만 |
|---|
| 2026.06.15 | ₩23,550 | ₩23,709 | ₩23,550 | ₩23,684 | +0.57% | 4.8만 |
|---|
| 2026.06.12 | ₩23,442 | ₩23,536 | ₩23,389 | ₩23,523 | +0.34% | 5.6만 |
|---|
| 2026.06.11 | ₩23,214 | ₩23,442 | ₩23,214 | ₩23,402 | +0.81% | 6.3만 |
|---|
| 2026.06.10 | ₩23,241 | ₩23,268 | ₩23,174 | ₩23,201 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩23,295 | ₩23,341 | ₩23,134 | ₩23,174 | -0.52% | 9.4만 |
|---|
| 2026.06.08 | ₩23,375 | ₩23,456 | ₩23,281 | ₩23,281 | -0.40% | 3.1만 |
|---|
| 2026.06.05 | ₩23,429 | ₩23,469 | ₩23,322 | ₩23,335 | -0.40% | 1.9만 |
|---|
| 2026.06.04 | ₩23,322 | ₩23,550 | ₩23,322 | ₩23,483 | +0.69% | 7.3만 |
|---|
| 2026.06.03 | ₩23,523 | ₩23,573 | ₩23,295 | ₩23,322 | -0.86% | 3.8만 |
|---|
| 2026.06.02 | ₩23,590 | ₩23,711 | ₩23,456 | ₩23,577 | -0.06% | 6.8만 |
|---|
| 2026.06.01 | ₩23,697 | ₩23,697 | ₩23,577 | ₩23,644 | -0.22% | 2.1만 |
|---|
| 2026.05.29 | ₩23,684 | ₩23,778 | ₩23,550 | ₩23,630 | -0.23% | 5만 |
|---|
| 2026.05.28 | ₩23,617 | ₩23,778 | ₩23,617 | ₩23,697 | +0.34% | 2.5만 |
|---|
| 2026.05.27 | ₩23,644 | ₩23,737 | ₩23,550 | ₩23,617 | -0.11% | 3.2만 |
|---|
| 2026.05.26 | ₩23,509 | ₩23,577 | ₩23,469 | ₩23,550 | +0.17% | 2.4만 |
|---|
| 2026.05.22 | ₩23,402 | ₩23,496 | ₩23,349 | ₩23,402 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩23,536 | ₩23,536 | ₩23,281 | ₩23,362 | -0.74% | 2.8만 |
|---|
| 2026.05.20 | ₩23,429 | ₩23,588 | ₩23,367 | ₩23,523 | +0.40% | 3.8만 |
|---|
| 2026.05.19 | ₩23,523 | ₩23,536 | ₩23,406 | ₩23,416 | -0.46% | 4만 |
|---|
| 2026.05.18 | ₩23,805 | ₩23,815 | ₩23,630 | ₩23,691 | -0.48% | 2.4만 |
|---|
| 2026.05.15 | ₩23,791 | ₩23,791 | ₩23,670 | ₩23,684 | -0.45% | 4.6만 |
|---|
| 2026.05.14 | ₩24,006 | ₩24,018 | ₩23,858 | ₩23,919 | -0.36% | 1.1만 |
|---|
| 2026.05.13 | ₩23,898 | ₩23,965 | ₩23,779 | ₩23,945 | +0.20% | 27.3만 |
|---|
| 2026.05.12 | ₩24,006 | ₩24,033 | ₩23,898 | ₩23,898 | -0.45% | 2만 |
|---|
| 2026.05.11 | ₩24,019 | ₩24,140 | ₩23,946 | ₩24,073 | +0.22% | 3.6만 |
|---|
| 2026.05.08 | ₩23,992 | ₩24,046 | ₩23,925 | ₩23,952 | -0.17% | 2.7만 |
|---|
| 2026.05.07 | ₩24,086 | ₩24,086 | ₩23,872 | ₩23,992 | -0.39% | 3.9만 |
|---|
| 2026.05.06 | ₩23,965 | ₩24,073 | ₩23,939 | ₩24,073 | +0.45% | 3만 |
|---|
| 2026.05.05 | ₩23,979 | ₩23,979 | ₩23,845 | ₩23,939 | -0.17% | 2.4만 |
|---|
| 2026.05.04 | ₩23,898 | ₩23,992 | ₩23,805 | ₩23,925 | +0.11% | 6.7만 |
|---|
| 2026.05.01 | ₩23,925 | ₩24,071 | ₩23,898 | ₩23,939 | +0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩23,898 | ₩24,019 | ₩23,805 | ₩23,925 | +0.11% | 3.8만 |
|---|
| 2026.04.29 | ₩24,113 | ₩24,125 | ₩23,818 | ₩23,818 | -1.22% | 5.2만 |
|---|
| 2026.04.28 | ₩24,126 | ₩24,231 | ₩24,033 | ₩24,113 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩24,301 | ₩24,328 | ₩24,140 | ₩24,220 | -0.33% | 2만 |
|---|
| 2026.04.24 | ₩24,073 | ₩24,301 | ₩24,073 | ₩24,301 | +0.95% | 7.7만 |
|---|
| 2026.04.23 | ₩24,006 | ₩24,126 | ₩23,992 | ₩24,046 | +0.17% | 3.9만 |
|---|
| 2026.04.22 | ₩24,019 | ₩24,126 | ₩23,925 | ₩24,033 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩24,140 | ₩24,167 | ₩23,912 | ₩23,912 | -0.94% | 2.4만 |
|---|
| 2026.04.20 | ₩24,193 | ₩24,193 | ₩24,046 | ₩24,059 | -0.55% | 2.9만 |
|---|
| 2026.04.17 | ₩24,180 | ₩24,260 | ₩24,046 | ₩24,140 | -0.17% | 5.4만 |
|---|
| 2026.04.16 | ₩24,220 | ₩24,220 | ₩24,033 | ₩24,033 | -0.78% | 1.8만 |
|---|
| 2026.04.15 | ₩24,180 | ₩24,220 | ₩24,073 | ₩24,153 | -0.11% | 2.3만 |
|---|
| 2026.04.14 | ₩24,059 | ₩24,153 | ₩24,032 | ₩24,126 | +0.28% | 6.9만 |
|---|
| 2026.04.13 | ₩23,764 | ₩24,006 | ₩23,764 | ₩24,006 | +1.02% | 5.4만 |
|---|
| 2026.04.10 | ₩23,885 | ₩23,965 | ₩23,825 | ₩23,858 | -0.11% | 2만 |
|---|
| 2026.04.09 | ₩23,778 | ₩23,992 | ₩23,752 | ₩23,939 | +0.68% | 3.7만 |
|---|
| 2026.04.08 | ₩23,939 | ₩24,073 | ₩23,845 | ₩23,885 | -0.22% | 0 |
|---|
| 2026.04.07 | ₩23,577 | ₩23,697 | ₩23,496 | ₩23,697 | +0.51% | 3.7만 |
|---|
| 2026.04.06 | ₩23,603 | ₩23,684 | ₩23,483 | ₩23,630 | +0.11% | 4만 |
|---|
| 2026.04.02 | ₩23,469 | ₩23,697 | ₩23,402 | ₩23,590 | +0.51% | 2.6만 |
|---|
| 2026.04.01 | ₩23,577 | ₩23,697 | ₩23,295 | ₩23,483 | -0.40% | 7.7만 |
|---|
| 2026.03.31 | ₩23,496 | ₩23,496 | ₩23,255 | ₩23,268 | -0.97% | 15.5만 |
|---|
| 2026.03.30 | ₩23,764 | ₩23,872 | ₩23,550 | ₩23,737 | -0.11% | 4.4만 |
|---|
| 2026.03.27 | ₩23,912 | ₩23,912 | ₩23,684 | ₩23,697 | -0.90% | 2.7만 |
|---|
| 2026.03.26 | ₩24,126 | ₩24,180 | ₩23,898 | ₩23,898 | -0.94% | 2.4만 |
|---|
| 2026.03.25 | ₩24,193 | ₩24,274 | ₩23,976 | ₩24,153 | -0.17% | 1.7만 |
|---|
| 2026.03.24 | ₩23,926 | ₩24,100 | ₩23,885 | ₩24,019 | +0.39% | 1.8만 |
|---|
| 2026.03.23 | ₩23,939 | ₩24,271 | ₩23,899 | ₩24,113 | +0.73% | 2.6만 |
|---|
| 2026.03.20 | ₩24,193 | ₩24,260 | ₩23,820 | ₩23,898 | -1.22% | 2.6만 |
|---|
| 2026.03.19 | ₩24,294 | ₩24,354 | ₩24,193 | ₩24,287 | -0.03% | 2.1만 |
|---|
| 2026.03.18 | ₩24,368 | ₩24,522 | ₩24,354 | ₩24,368 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩24,428 | ₩24,515 | ₩24,368 | ₩24,475 | +0.19% | 3.6만 |
|---|
| 2026.03.16 | ₩24,602 | ₩24,685 | ₩24,301 | ₩24,421 | -0.74% | 5.3만 |
|---|
| 2026.03.13 | ₩24,690 | ₩24,743 | ₩24,421 | ₩24,515 | -0.71% | 3.3만 |
|---|
| 2026.03.12 | ₩24,623 | ₩24,797 | ₩24,623 | ₩24,703 | +0.33% | 2.6만 |
|---|
| 2026.03.11 | ₩24,743 | ₩24,864 | ₩24,716 | ₩24,716 | -0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩24,738 | ₩24,837 | ₩24,703 | ₩24,797 | +0.24% | 2.7만 |
|---|
| 2026.03.09 | ₩24,716 | ₩24,770 | ₩24,609 | ₩24,730 | +0.05% | 100 |
|---|
| 2026.03.06 | ₩24,877 | ₩24,877 | ₩24,649 | ₩24,824 | -0.22% | 100 |
|---|
| 2026.03.05 | ₩24,931 | ₩24,971 | ₩24,837 | ₩24,918 | -0.05% | 100 |
|---|
| 2026.03.04 | ₩25,012 | ₩25,012 | ₩24,851 | ₩24,985 | -0.11% | 100 |
|---|
| 2026.03.03 | ₩24,757 | ₩24,958 | ₩24,730 | ₩24,931 | +0.70% | 100 |
|---|
| 2026.03.02 | ₩24,944 | ₩25,052 | ₩24,623 | ₩24,998 | +0.22% | 100 |
|---|
| 2026.02.27 | ₩25,012 | ₩25,092 | ₩24,757 | ₩24,971 | -0.16% | 100 |
|---|
| 2026.02.26 | ₩25,132 | ₩25,132 | ₩24,958 | ₩25,092 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩25,079 | ₩25,145 | ₩24,985 | ₩25,052 | -0.11% | 100 |
|---|
| 2026.02.24 | ₩25,079 | ₩25,105 | ₩24,904 | ₩25,052 | -0.11% | 100 |
|---|
| 2026.02.23 | ₩25,132 | ₩25,146 | ₩24,971 | ₩25,079 | -0.21% | 100 |
|---|
| 2026.02.20 | ₩25,145 | ₩25,172 | ₩25,069 | ₩25,079 | -0.27% | 2.4만 |
|---|
| 2026.02.19 | ₩25,132 | ₩25,159 | ₩25,012 | ₩25,146 | +0.05% | 2.1만 |
|---|
| 2026.02.18 | ₩25,132 | ₩25,226 | ₩24,971 | ₩25,159 | +0.11% | 4.6만 |
|---|
| 2026.02.17 | ₩24,854 | ₩25,146 | ₩24,824 | ₩25,146 | +1.17% | 4.3만 |
|---|
| 2026.02.13 | ₩24,770 | ₩24,931 | ₩24,770 | ₩24,931 | +0.65% | 4.8만 |
|---|
| 2026.02.12 | ₩24,824 | ₩24,837 | ₩24,690 | ₩24,757 | -0.27% | 2.9만 |
|---|
| 2026.02.11 | ₩24,810 | ₩24,891 | ₩24,663 | ₩24,730 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩24,824 | ₩24,824 | ₩24,636 | ₩24,743 | -0.32% | 2.6만 |
|---|
| 2026.02.09 | ₩24,730 | ₩24,730 | ₩24,609 | ₩24,690 | -0.16% | 2.8만 |
|---|
| 2026.02.06 | ₩24,770 | ₩24,770 | ₩24,582 | ₩24,690 | -0.32% | 2.7만 |
|---|
| 2026.02.05 | ₩24,623 | ₩24,715 | ₩24,556 | ₩24,636 | +0.05% | 3.9만 |
|---|
| 2026.02.04 | ₩24,730 | ₩24,730 | ₩24,515 | ₩24,636 | -0.38% | 4.3만 |
|---|
| 2026.02.03 | ₩24,864 | ₩24,864 | ₩24,515 | ₩24,676 | -0.76% | 4.6만 |
|---|
| 2026.02.02 | ₩24,797 | ₩24,944 | ₩24,757 | ₩24,837 | +0.16% | 3.3만 |
|---|
| 2026.01.30 | ₩24,985 | ₩24,985 | ₩24,730 | ₩24,784 | -0.81% | 10.6만 |
|---|
| 2026.01.29 | ₩25,038 | ₩25,052 | ₩24,864 | ₩24,985 | -0.21% | 3.3만 |
|---|
| 2026.01.28 | ₩25,119 | ₩25,119 | ₩24,971 | ₩25,065 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩25,092 | ₩25,213 | ₩25,025 | ₩25,092 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩25,280 | ₩25,280 | ₩25,065 | ₩25,119 | -0.64% | 4.1만 |
|---|
| 2026.01.23 | ₩25,240 | ₩25,346 | ₩25,146 | ₩25,186 | -0.21% | 2.3만 |
|---|
| 2026.01.22 | ₩25,253 | ₩25,307 | ₩25,079 | ₩25,266 | +0.05% | 3.8만 |
|---|
| 2026.01.21 | ₩25,065 | ₩25,226 | ₩24,958 | ₩25,226 | +0.64% | 2.8만 |
|---|
| 2026.01.20 | ₩25,079 | ₩25,146 | ₩24,944 | ₩25,052 | -0.11% | 6.4만 |
|---|
| 2026.01.16 | ₩25,119 | ₩25,280 | ₩25,052 | ₩25,213 | +0.37% | 4.8만 |
|---|
| 2026.01.15 | ₩25,091 | ₩25,213 | ₩24,931 | ₩25,213 | +0.49% | 4.1만 |
|---|
| 2026.01.14 | ₩24,877 | ₩24,998 | ₩24,824 | ₩24,985 | +0.43% | 2.3만 |
|---|
| 2026.01.13 | ₩24,851 | ₩24,944 | ₩24,743 | ₩24,904 | +0.22% | 2.7만 |
|---|
| 2026.01.12 | ₩24,676 | ₩24,851 | ₩24,676 | ₩24,757 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩24,810 | ₩24,864 | ₩24,676 | ₩24,757 | -0.22% | 9.6만 |
|---|
| 2026.01.08 | ₩24,837 | ₩24,864 | ₩24,730 | ₩24,730 | -0.43% | 10.6만 |
|---|
| 2026.01.07 | ₩24,837 | ₩24,891 | ₩24,770 | ₩24,877 | +0.16% | 6.5만 |
|---|
| 2026.01.06 | ₩24,810 | ₩24,810 | ₩24,576 | ₩24,784 | -0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩24,663 | ₩24,944 | ₩24,663 | ₩24,824 | +0.65% | 11.4만 |
|---|
| 2026.01.02 | ₩24,515 | ₩24,690 | ₩24,448 | ₩24,623 | +0.44% | 4만 |
|---|
| 2025.12.31 | ₩24,421 | ₩24,515 | ₩24,354 | ₩24,354 | -0.27% | 6.6만 |
|---|
| 2025.12.30 | ₩24,676 | ₩24,797 | ₩24,596 | ₩24,797 | +0.49% | 7만 |
|---|
| 2025.12.29 | ₩24,690 | ₩24,864 | ₩24,690 | ₩24,703 | +0.05% | 11.4만 |
|---|
| 2025.12.26 | ₩24,743 | ₩24,797 | ₩24,663 | ₩24,743 | +0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩24,596 | ₩24,743 | ₩24,596 | ₩24,663 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩24,676 | ₩24,754 | ₩24,596 | ₩24,649 | -0.11% | 8.1만 |
|---|
| 2025.12.22 | ₩24,810 | ₩24,877 | ₩24,730 | ₩24,730 | -0.32% | 6.8만 |
|---|
| 2025.12.19 | ₩24,716 | ₩24,864 | ₩24,663 | ₩24,730 | +0.05% | 8.4만 |
|---|
| 2025.12.18 | ₩24,743 | ₩24,877 | ₩24,676 | ₩24,797 | +0.22% | 8.6만 |
|---|
| 2025.12.17 | ₩24,784 | ₩24,837 | ₩24,676 | ₩24,676 | -0.43% | 10.1만 |
|---|
| 2025.12.16 | ₩24,757 | ₩24,889 | ₩24,743 | ₩24,797 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩24,690 | ₩24,904 | ₩24,636 | ₩24,837 | +0.60% | 7.5만 |
|---|
| 2025.12.12 | ₩24,743 | ₩24,837 | ₩24,636 | ₩24,636 | -0.43% | 7.8만 |
|---|
| 2025.12.11 | ₩24,543 | ₩24,864 | ₩24,542 | ₩24,784 | +0.98% | 7.3만 |
|---|
| 2025.12.10 | ₩24,395 | ₩24,716 | ₩24,368 | ₩24,609 | +0.88% | 6.6만 |
|---|
| 2025.12.09 | ₩24,408 | ₩24,556 | ₩24,368 | ₩24,395 | -0.05% | 6.7만 |
|---|
| 2025.12.08 | ₩24,421 | ₩24,435 | ₩24,301 | ₩24,408 | -0.05% | 5.2만 |
|---|
| 2025.12.05 | ₩24,408 | ₩24,515 | ₩24,287 | ₩24,328 | -0.33% | 9만 |
|---|
| 2025.12.04 | ₩24,395 | ₩24,542 | ₩24,381 | ₩24,381 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩24,395 | ₩24,556 | ₩24,354 | ₩24,475 | +0.33% | 5.5만 |
|---|
| 2025.12.02 | ₩24,502 | ₩24,556 | ₩24,328 | ₩24,395 | -0.44% | 7만 |
|---|
| 2025.12.01 | ₩24,623 | ₩24,623 | ₩24,502 | ₩24,502 | -0.49% | 5.1만 |
|---|
| 2025.11.28 | ₩24,730 | ₩24,794 | ₩24,636 | ₩24,690 | -0.16% | 3만 |
|---|
| 2025.11.26 | ₩24,716 | ₩24,824 | ₩24,569 | ₩24,716 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩24,623 | ₩24,703 | ₩24,502 | ₩24,569 | -0.22% | 4.5만 |
|---|
| 2025.11.24 | ₩24,582 | ₩24,690 | ₩24,502 | ₩24,515 | -0.27% | 4.3만 |
|---|
| 2025.11.21 | ₩24,408 | ₩24,596 | ₩24,301 | ₩24,448 | +0.16% | 5.1만 |
|---|
| 2025.11.20 | ₩24,676 | ₩24,749 | ₩24,368 | ₩24,395 | -1.14% | 5.6만 |
|---|
| 2025.11.19 | ₩24,515 | ₩24,676 | ₩24,475 | ₩24,569 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩24,488 | ₩24,703 | ₩24,488 | ₩24,542 | +0.22% | 3.8만 |
|---|
| 2025.11.17 | ₩24,784 | ₩24,877 | ₩24,475 | ₩24,515 | -1.08% | 9.9만 |
|---|
| 2025.11.14 | ₩24,931 | ₩25,010 | ₩24,730 | ₩24,757 | -0.70% | 11.6만 |
|---|
| 2025.11.13 | ₩25,253 | ₩25,253 | ₩24,837 | ₩24,864 | -1.54% | 4.7만 |
|---|
| 2025.11.12 | ₩25,427 | ₩25,508 | ₩25,186 | ₩25,186 | -0.95% | 3.3만 |
|---|
| 2025.11.11 | ₩25,548 | ₩25,602 | ₩25,374 | ₩25,387 | -0.63% | 4.8만 |
|---|
| 2025.11.10 | ₩25,454 | ₩25,535 | ₩25,347 | ₩25,441 | -0.05% | 2.4만 |
|---|
| 2025.11.07 | ₩25,414 | ₩25,414 | ₩25,226 | ₩25,293 | -0.47% | 2.9만 |
|---|
| 2025.11.06 | ₩25,548 | ₩25,628 | ₩25,333 | ₩25,387 | -0.63% | 5.1만 |
|---|
| 2025.11.05 | ₩25,494 | ₩25,575 | ₩25,387 | ₩25,481 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩25,387 | ₩25,508 | ₩25,360 | ₩25,441 | +0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩25,669 | ₩25,789 | ₩25,427 | ₩25,481 | -0.73% | 2.2만 |
|---|
| 2025.10.31 | ₩25,910 | ₩25,910 | ₩25,615 | ₩25,628 | -1.09% | 4.1만 |
|---|
| 2025.10.30 | ₩26,031 | ₩26,044 | ₩25,749 | ₩25,749 | -1.08% | 3.3만 |
|---|
| 2025.10.29 | ₩26,219 | ₩26,286 | ₩26,044 | ₩26,044 | -0.66% | 3.9만 |
|---|
| 2025.10.28 | ₩26,326 | ₩26,340 | ₩26,192 | ₩26,192 | -0.51% | 2.4만 |
|---|
| 2025.10.27 | ₩26,379 | ₩26,379 | ₩26,178 | ₩26,219 | -0.61% | 3.6만 |
|---|
| 2025.10.24 | ₩26,433 | ₩26,433 | ₩26,192 | ₩26,192 | -0.91% | 5.6만 |
|---|
| 2025.10.23 | ₩26,299 | ₩26,353 | ₩26,193 | ₩26,232 | -0.25% | 3만 |
|---|
| 2025.10.22 | ₩26,460 | ₩26,473 | ₩26,219 | ₩26,232 | -0.86% | 2.3만 |
|---|
| 2025.10.21 | ₩26,446 | ₩26,540 | ₩26,301 | ₩26,393 | -0.20% | 2.3만 |
|---|
| 2025.10.20 | ₩26,339 | ₩26,406 | ₩26,219 | ₩26,379 | +0.15% | 3.1만 |
|---|
| 2025.10.17 | ₩26,312 | ₩26,326 | ₩26,125 | ₩26,165 | -0.56% | 3.8만 |
|---|
| 2025.10.16 | ₩26,422 | ₩26,487 | ₩26,151 | ₩26,151 | -1.03% | 3.8만 |
|---|
| 2025.10.15 | ₩26,420 | ₩26,487 | ₩26,353 | ₩26,384 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩26,312 | ₩26,353 | ₩26,225 | ₩26,259 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩26,366 | ₩26,366 | ₩26,245 | ₩26,286 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩26,487 | ₩26,581 | ₩26,076 | ₩26,192 | -1.11% | 3.7만 |
|---|
