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 | ₩21,025 | ₩21,280 | ₩20,958 | ₩21,186 | +0.77% | 6.6만 |
| 2026.10.08 | ₩21,119 | ₩21,159 | ₩20,945 | ₩21,092 | -0.13% | 10.4만 |
| 2026.10.07 | ₩21,200 | ₩21,253 | ₩20,838 | ₩21,200 | 0.00% | 5.8만 |
| 2026.10.06 | ₩21,293 | ₩21,347 | ₩21,146 | ₩21,293 | 0.00% | 8.5만 |
| 2026.10.05 | ₩21,481 | ₩21,723 | ₩21,200 | ₩21,347 | -0.62% | 6.3만 |
| 2026.10.02 | ₩21,883 | ₩22,098 | ₩21,535 | ₩21,642 | -1.10% | 6만 |
| 2026.10.01 | ₩21,682 | ₩21,937 | ₩21,334 | ₩21,776 | +0.43% | 4.8만 |
| 2026.09.30 | ₩21,575 | ₩21,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,897 |
| +1.49% |
| 9.5만 |
| 2026.09.29 | ₩22,044 | ₩22,076 | ₩21,205 | ₩21,857 | -0.85% | 9.6만 |
|---|
| 2026.09.28 | ₩22,205 | ₩22,278 | ₩21,937 | ₩22,098 | -0.48% | 6.2만 |
|---|
| 2026.09.25 | ₩22,447 | ₩22,495 | ₩22,165 | ₩22,353 | -0.42% | 4.8만 |
|---|
| 2026.09.24 | ₩22,272 | ₩22,500 | ₩22,152 | ₩22,393 | +0.54% | 3.2만 |
|---|
| 2026.09.23 | ₩22,299 | ₩22,541 | ₩22,044 | ₩22,380 | +0.36% | 3만 |
|---|
| 2026.09.22 | ₩22,661 | ₩22,661 | ₩22,346 | ₩22,433 | -1.01% | 6.8만 |
|---|
| 2026.09.21 | ₩22,822 | ₩23,303 | ₩22,500 | ₩22,541 | -1.23% | 2.7만 |
|---|
| 2026.09.18 | ₩22,487 | ₩22,970 | ₩22,487 | ₩22,634 | +0.66% | 3.2만 |
|---|
| 2026.09.17 | ₩22,795 | ₩22,795 | ₩22,473 | ₩22,661 | -0.59% | 5.9만 |
|---|
| 2026.09.16 | ₩22,004 | ₩22,809 | ₩21,883 | ₩22,701 | +3.17% | 14.6만 |
|---|
| 2026.09.15 | ₩22,178 | ₩22,355 | ₩21,602 | ₩21,951 | -1.03% | 17.4만 |
|---|
| 2026.09.14 | ₩22,111 | ₩22,460 | ₩22,071 | ₩22,232 | +0.55% | 5.6만 |
|---|
| 2026.09.11 | ₩22,219 | ₩22,527 | ₩22,125 | ₩22,246 | +0.12% | 3.4만 |
|---|
| 2026.09.10 | ₩22,205 | ₩22,514 | ₩22,071 | ₩22,192 | -0.06% | 18.9만 |
|---|
| 2026.09.09 | ₩22,487 | ₩22,487 | ₩22,259 | ₩22,393 | -0.42% | 10.8만 |
|---|
| 2026.09.08 | ₩22,299 | ₩22,527 | ₩22,299 | ₩22,406 | +0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩22,232 | ₩22,520 | ₩22,138 | ₩22,339 | +0.48% | 4.5만 |
|---|
| 2026.09.03 | ₩22,393 | ₩22,567 | ₩22,299 | ₩22,339 | -0.24% | 8.7만 |
|---|
| 2026.09.02 | ₩22,460 | ₩22,621 | ₩22,192 | ₩22,259 | -0.90% | 14.9만 |
|---|
| 2026.09.01 | ₩22,661 | ₩22,916 | ₩22,487 | ₩22,554 | -0.47% | 4.5만 |
|---|
| 2026.08.31 | ₩22,889 | ₩23,341 | ₩22,634 | ₩22,728 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩23,171 | ₩23,171 | ₩22,876 | ₩22,876 | -1.27% | 2.4만 |
|---|
| 2026.08.27 | ₩23,104 | ₩23,144 | ₩22,971 | ₩23,063 | -0.17% | 4만 |
|---|
| 2026.08.26 | ₩23,090 | ₩23,265 | ₩22,958 | ₩23,037 | -0.23% | 2.8만 |
|---|
| 2026.08.25 | ₩23,023 | ₩23,251 | ₩23,023 | ₩23,198 | +0.76% | 4.5만 |
|---|
| 2026.08.24 | ₩22,822 | ₩23,104 | ₩22,634 | ₩22,956 | +0.59% | 4만 |
|---|
| 2026.08.21 | ₩22,755 | ₩22,836 | ₩22,661 | ₩22,742 | -0.06% | 6.2만 |
|---|
| 2026.08.20 | ₩22,903 | ₩22,903 | ₩22,675 | ₩22,889 | -0.06% | 5.7만 |
|---|
| 2026.08.19 | ₩22,809 | ₩22,996 | ₩22,703 | ₩22,950 | +0.62% | 3만 |
|---|
| 2026.08.18 | ₩22,876 | ₩22,876 | ₩22,634 | ₩22,656 | -0.96% | 1.7만 |
|---|
| 2026.08.17 | ₩23,023 | ₩23,023 | ₩22,795 | ₩22,849 | -0.76% | 2.1만 |
|---|
| 2026.08.14 | ₩22,903 | ₩23,023 | ₩22,822 | ₩23,023 | +0.53% | 4.2만 |
|---|
| 2026.08.13 | ₩22,836 | ₩23,050 | ₩22,836 | ₩23,010 | +0.76% | 3.6만 |
|---|
| 2026.08.12 | ₩22,903 | ₩22,996 | ₩22,782 | ₩22,809 | -0.41% | 5.1만 |
|---|
| 2026.08.11 | ₩22,996 | ₩22,996 | ₩22,876 | ₩22,903 | -0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩23,063 | ₩23,063 | ₩22,836 | ₩22,903 | -0.70% | 4.5만 |
|---|
| 2026.08.07 | ₩22,983 | ₩23,130 | ₩22,916 | ₩22,996 | +0.06% | 4만 |
|---|
| 2026.08.06 | ₩23,131 | ₩23,225 | ₩22,876 | ₩22,943 | -0.81% | 3.4만 |
|---|
| 2026.08.05 | ₩23,238 | ₩23,291 | ₩23,131 | ₩23,144 | -0.40% | 3.6만 |
|---|
| 2026.08.04 | ₩23,238 | ₩23,278 | ₩23,198 | ₩23,198 | -0.17% | 2.7만 |
|---|
| 2026.08.03 | ₩23,291 | ₩23,291 | ₩23,117 | ₩23,171 | -0.52% | 2.6만 |
|---|
| 2026.07.31 | ₩23,278 | ₩23,278 | ₩23,077 | ₩23,117 | -0.69% | 6만 |
|---|
| 2026.07.30 | ₩23,171 | ₩23,278 | ₩23,104 | ₩23,184 | +0.06% | 7.3만 |
|---|
| 2026.07.29 | ₩23,224 | ₩23,224 | ₩22,996 | ₩23,131 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩23,224 | ₩23,345 | ₩23,064 | ₩23,198 | -0.12% | 4.7만 |
|---|
| 2026.07.27 | ₩23,198 | ₩23,250 | ₩23,037 | ₩23,157 | -0.17% | 5.4만 |
|---|
| 2026.07.24 | ₩22,889 | ₩23,077 | ₩22,876 | ₩23,063 | +0.76% | 6.5만 |
|---|
| 2026.07.23 | ₩23,037 | ₩23,050 | ₩22,876 | ₩22,889 | -0.64% | 3.6만 |
|---|
| 2026.07.22 | ₩23,198 | ₩23,204 | ₩23,063 | ₩23,098 | -0.43% | 5.2만 |
|---|
| 2026.07.21 | ₩23,144 | ₩23,224 | ₩23,131 | ₩23,211 | +0.29% | 3.9만 |
|---|
| 2026.07.20 | ₩23,265 | ₩23,332 | ₩23,131 | ₩23,211 | -0.23% | 10.1만 |
|---|
| 2026.07.17 | ₩23,063 | ₩23,198 | ₩22,996 | ₩23,198 | +0.58% | 3.4만 |
|---|
| 2026.07.16 | ₩23,104 | ₩23,211 | ₩23,077 | ₩23,157 | +0.23% | 2.9만 |
|---|
| 2026.07.15 | ₩23,198 | ₩23,198 | ₩23,077 | ₩23,198 | 0.00% | 5.9만 |
|---|
| 2026.07.14 | ₩23,077 | ₩23,157 | ₩23,023 | ₩23,157 | +0.35% | 5.4만 |
|---|
| 2026.07.13 | ₩23,077 | ₩23,135 | ₩22,970 | ₩23,050 | -0.12% | 5.7만 |
|---|
| 2026.07.10 | ₩23,204 | ₩23,224 | ₩23,063 | ₩23,184 | -0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩23,037 | ₩23,251 | ₩23,037 | ₩23,224 | +0.81% | 4.1만 |
|---|
| 2026.07.08 | ₩23,358 | ₩23,358 | ₩23,117 | ₩23,157 | -0.86% | 3만 |
|---|
| 2026.07.07 | ₩23,493 | ₩23,493 | ₩23,345 | ₩23,345 | -0.63% | 3.1만 |
|---|
| 2026.07.06 | ₩23,439 | ₩23,506 | ₩23,399 | ₩23,466 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩23,385 | ₩23,493 | ₩23,338 | ₩23,426 | +0.17% | 2.5만 |
|---|
| 2026.07.01 | ₩23,372 | ₩23,544 | ₩23,225 | ₩23,426 | +0.23% | 3.3만 |
|---|
| 2026.06.30 | ₩23,198 | ₩23,600 | ₩23,131 | ₩23,372 | +0.75% | 31.2만 |
|---|
| 2026.06.29 | ₩23,412 | ₩23,761 | ₩23,358 | ₩23,653 | +1.03% | 5.1만 |
|---|
| 2026.06.26 | ₩23,332 | ₩23,439 | ₩23,318 | ₩23,399 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩23,506 | ₩23,533 | ₩23,358 | ₩23,412 | -0.40% | 2.5만 |
|---|
| 2026.06.24 | ₩23,385 | ₩23,519 | ₩23,385 | ₩23,439 | +0.23% | 4.4만 |
|---|
| 2026.06.23 | ₩23,452 | ₩23,560 | ₩23,305 | ₩23,358 | -0.40% | 3.5만 |
|---|
| 2026.06.22 | ₩23,788 | ₩23,788 | ₩23,452 | ₩23,519 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩23,721 | ₩23,867 | ₩23,695 | ₩23,747 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩23,667 | ₩23,835 | ₩23,647 | ₩23,741 | +0.31% | 7.9만 |
|---|
| 2026.06.16 | ₩23,613 | ₩23,774 | ₩23,586 | ₩23,700 | +0.37% | 15.2만 |
|---|
| 2026.06.15 | ₩23,546 | ₩23,705 | ₩23,546 | ₩23,680 | +0.57% | 4.8만 |
|---|
| 2026.06.12 | ₩23,439 | ₩23,533 | ₩23,385 | ₩23,519 | +0.34% | 5.6만 |
|---|
| 2026.06.11 | ₩23,211 | ₩23,439 | ₩23,211 | ₩23,399 | +0.81% | 6.3만 |
|---|
| 2026.06.10 | ₩23,238 | ₩23,265 | ₩23,171 | ₩23,198 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩23,291 | ₩23,338 | ₩23,131 | ₩23,171 | -0.52% | 9.4만 |
|---|
| 2026.06.08 | ₩23,372 | ₩23,452 | ₩23,278 | ₩23,278 | -0.40% | 3.1만 |
|---|
| 2026.06.05 | ₩23,426 | ₩23,466 | ₩23,318 | ₩23,332 | -0.40% | 1.9만 |
|---|
| 2026.06.04 | ₩23,318 | ₩23,546 | ₩23,318 | ₩23,479 | +0.69% | 7.3만 |
|---|
| 2026.06.03 | ₩23,520 | ₩23,570 | ₩23,291 | ₩23,318 | -0.86% | 3.8만 |
|---|
| 2026.06.02 | ₩23,586 | ₩23,707 | ₩23,452 | ₩23,573 | -0.06% | 6.8만 |
|---|
| 2026.06.01 | ₩23,694 | ₩23,694 | ₩23,573 | ₩23,641 | -0.22% | 2.1만 |
|---|
| 2026.05.29 | ₩23,680 | ₩23,774 | ₩23,546 | ₩23,627 | -0.23% | 5만 |
|---|
| 2026.05.28 | ₩23,613 | ₩23,774 | ₩23,613 | ₩23,694 | +0.34% | 2.5만 |
|---|
| 2026.05.27 | ₩23,640 | ₩23,734 | ₩23,546 | ₩23,613 | -0.11% | 3.2만 |
|---|
| 2026.05.26 | ₩23,506 | ₩23,573 | ₩23,466 | ₩23,546 | +0.17% | 2.4만 |
|---|
| 2026.05.22 | ₩23,399 | ₩23,492 | ₩23,345 | ₩23,399 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩23,533 | ₩23,533 | ₩23,278 | ₩23,358 | -0.74% | 2.8만 |
|---|
| 2026.05.20 | ₩23,426 | ₩23,585 | ₩23,363 | ₩23,519 | +0.40% | 3.8만 |
|---|
| 2026.05.19 | ₩23,519 | ₩23,533 | ₩23,403 | ₩23,412 | -0.46% | 4만 |
|---|
| 2026.05.18 | ₩23,801 | ₩23,812 | ₩23,627 | ₩23,687 | -0.48% | 2.4만 |
|---|
| 2026.05.15 | ₩23,788 | ₩23,788 | ₩23,667 | ₩23,680 | -0.45% | 4.6만 |
|---|
| 2026.05.14 | ₩24,002 | ₩24,014 | ₩23,855 | ₩23,915 | -0.36% | 1.1만 |
|---|
| 2026.05.13 | ₩23,895 | ₩23,962 | ₩23,775 | ₩23,942 | +0.20% | 27.3만 |
|---|
| 2026.05.12 | ₩24,002 | ₩24,029 | ₩23,895 | ₩23,895 | -0.45% | 2만 |
|---|
| 2026.05.11 | ₩24,016 | ₩24,136 | ₩23,943 | ₩24,069 | +0.22% | 3.6만 |
|---|
| 2026.05.08 | ₩23,989 | ₩24,042 | ₩23,922 | ₩23,948 | -0.17% | 2.7만 |
|---|
| 2026.05.07 | ₩24,083 | ₩24,083 | ₩23,868 | ₩23,989 | -0.39% | 3.9만 |
|---|
| 2026.05.06 | ₩23,962 | ₩24,069 | ₩23,935 | ₩24,069 | +0.45% | 3만 |
|---|
| 2026.05.05 | ₩23,975 | ₩23,975 | ₩23,841 | ₩23,935 | -0.17% | 2.4만 |
|---|
| 2026.05.04 | ₩23,895 | ₩23,989 | ₩23,801 | ₩23,922 | +0.11% | 6.7만 |
|---|
| 2026.05.01 | ₩23,922 | ₩24,067 | ₩23,895 | ₩23,935 | +0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩23,895 | ₩24,016 | ₩23,801 | ₩23,922 | +0.11% | 3.8만 |
|---|
| 2026.04.29 | ₩24,109 | ₩24,122 | ₩23,814 | ₩23,814 | -1.22% | 5.2만 |
|---|
| 2026.04.28 | ₩24,123 | ₩24,227 | ₩24,029 | ₩24,109 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩24,297 | ₩24,324 | ₩24,136 | ₩24,217 | -0.33% | 2만 |
|---|
| 2026.04.24 | ₩24,069 | ₩24,297 | ₩24,069 | ₩24,297 | +0.95% | 7.7만 |
|---|
| 2026.04.23 | ₩24,002 | ₩24,123 | ₩23,989 | ₩24,042 | +0.17% | 3.9만 |
|---|
| 2026.04.22 | ₩24,016 | ₩24,123 | ₩23,922 | ₩24,029 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩24,136 | ₩24,163 | ₩23,908 | ₩23,908 | -0.94% | 2.4만 |
|---|
| 2026.04.20 | ₩24,190 | ₩24,190 | ₩24,042 | ₩24,056 | -0.55% | 2.9만 |
|---|
| 2026.04.17 | ₩24,176 | ₩24,257 | ₩24,042 | ₩24,136 | -0.17% | 5.4만 |
|---|
| 2026.04.16 | ₩24,217 | ₩24,217 | ₩24,029 | ₩24,029 | -0.78% | 1.8만 |
|---|
| 2026.04.15 | ₩24,176 | ₩24,217 | ₩24,069 | ₩24,150 | -0.11% | 2.3만 |
|---|
| 2026.04.14 | ₩24,056 | ₩24,150 | ₩24,029 | ₩24,123 | +0.28% | 6.9만 |
|---|
| 2026.04.13 | ₩23,761 | ₩24,002 | ₩23,761 | ₩24,002 | +1.02% | 5.4만 |
|---|
| 2026.04.10 | ₩23,881 | ₩23,962 | ₩23,821 | ₩23,855 | -0.11% | 2만 |
|---|
| 2026.04.09 | ₩23,774 | ₩23,989 | ₩23,749 | ₩23,935 | +0.68% | 3.7만 |
|---|
| 2026.04.08 | ₩23,935 | ₩24,069 | ₩23,841 | ₩23,881 | -0.22% | 0 |
|---|
| 2026.04.07 | ₩23,573 | ₩23,694 | ₩23,493 | ₩23,694 | +0.51% | 3.7만 |
|---|
| 2026.04.06 | ₩23,600 | ₩23,680 | ₩23,479 | ₩23,627 | +0.11% | 4만 |
|---|
| 2026.04.02 | ₩23,466 | ₩23,694 | ₩23,399 | ₩23,587 | +0.51% | 2.6만 |
|---|
| 2026.04.01 | ₩23,573 | ₩23,694 | ₩23,291 | ₩23,479 | -0.40% | 7.7만 |
|---|
| 2026.03.31 | ₩23,493 | ₩23,493 | ₩23,251 | ₩23,265 | -0.97% | 15.5만 |
|---|
| 2026.03.30 | ₩23,761 | ₩23,868 | ₩23,546 | ₩23,734 | -0.11% | 4.4만 |
|---|
| 2026.03.27 | ₩23,908 | ₩23,908 | ₩23,680 | ₩23,694 | -0.90% | 2.7만 |
|---|
| 2026.03.26 | ₩24,123 | ₩24,176 | ₩23,895 | ₩23,895 | -0.94% | 2.4만 |
|---|
| 2026.03.25 | ₩24,190 | ₩24,270 | ₩23,972 | ₩24,150 | -0.17% | 1.7만 |
|---|
| 2026.03.24 | ₩23,923 | ₩24,096 | ₩23,881 | ₩24,016 | +0.39% | 1.8만 |
|---|
| 2026.03.23 | ₩23,935 | ₩24,268 | ₩23,895 | ₩24,109 | +0.73% | 2.6만 |
|---|
| 2026.03.20 | ₩24,190 | ₩24,257 | ₩23,817 | ₩23,895 | -1.22% | 2.6만 |
|---|
| 2026.03.19 | ₩24,290 | ₩24,351 | ₩24,190 | ₩24,284 | -0.03% | 2.1만 |
|---|
| 2026.03.18 | ₩24,364 | ₩24,518 | ₩24,351 | ₩24,364 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩24,424 | ₩24,512 | ₩24,364 | ₩24,471 | +0.19% | 3.6만 |
|---|
| 2026.03.16 | ₩24,599 | ₩24,681 | ₩24,297 | ₩24,418 | -0.74% | 5.3만 |
|---|
| 2026.03.13 | ₩24,686 | ₩24,740 | ₩24,418 | ₩24,512 | -0.71% | 3.3만 |
|---|
| 2026.03.12 | ₩24,619 | ₩24,793 | ₩24,619 | ₩24,699 | +0.33% | 2.6만 |
|---|
| 2026.03.11 | ₩24,740 | ₩24,860 | ₩24,713 | ₩24,713 | -0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩24,734 | ₩24,833 | ₩24,699 | ₩24,793 | +0.24% | 2.7만 |
|---|
| 2026.03.09 | ₩24,713 | ₩24,766 | ₩24,606 | ₩24,726 | +0.05% | 100 |
|---|
| 2026.03.06 | ₩24,874 | ₩24,874 | ₩24,646 | ₩24,820 | -0.22% | 100 |
|---|
| 2026.03.05 | ₩24,927 | ₩24,967 | ₩24,833 | ₩24,914 | -0.05% | 100 |
|---|
| 2026.03.04 | ₩25,008 | ₩25,008 | ₩24,847 | ₩24,981 | -0.11% | 100 |
|---|
| 2026.03.03 | ₩24,753 | ₩24,954 | ₩24,726 | ₩24,927 | +0.70% | 100 |
|---|
| 2026.03.02 | ₩24,941 | ₩25,048 | ₩24,619 | ₩24,994 | +0.22% | 100 |
|---|
| 2026.02.27 | ₩25,008 | ₩25,088 | ₩24,753 | ₩24,968 | -0.16% | 100 |
|---|
| 2026.02.26 | ₩25,128 | ₩25,128 | ₩24,954 | ₩25,088 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩25,075 | ₩25,142 | ₩24,981 | ₩25,048 | -0.11% | 100 |
|---|
| 2026.02.24 | ₩25,075 | ₩25,102 | ₩24,901 | ₩25,048 | -0.11% | 100 |
|---|
| 2026.02.23 | ₩25,128 | ₩25,142 | ₩24,968 | ₩25,075 | -0.21% | 100 |
|---|
| 2026.02.20 | ₩25,142 | ₩25,169 | ₩25,065 | ₩25,075 | -0.27% | 2.4만 |
|---|
| 2026.02.19 | ₩25,128 | ₩25,155 | ₩25,008 | ₩25,142 | +0.05% | 2.1만 |
|---|
| 2026.02.18 | ₩25,128 | ₩25,222 | ₩24,968 | ₩25,155 | +0.11% | 4.6만 |
|---|
| 2026.02.17 | ₩24,850 | ₩25,142 | ₩24,820 | ₩25,142 | +1.17% | 4.3만 |
|---|
| 2026.02.13 | ₩24,766 | ₩24,927 | ₩24,766 | ₩24,927 | +0.65% | 4.8만 |
|---|
| 2026.02.12 | ₩24,820 | ₩24,833 | ₩24,686 | ₩24,753 | -0.27% | 2.9만 |
|---|
| 2026.02.11 | ₩24,807 | ₩24,887 | ₩24,659 | ₩24,726 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩24,820 | ₩24,820 | ₩24,632 | ₩24,740 | -0.32% | 2.6만 |
|---|
| 2026.02.09 | ₩24,726 | ₩24,726 | ₩24,606 | ₩24,686 | -0.16% | 2.8만 |
|---|
| 2026.02.06 | ₩24,766 | ₩24,766 | ₩24,579 | ₩24,686 | -0.32% | 2.7만 |
|---|
| 2026.02.05 | ₩24,619 | ₩24,711 | ₩24,552 | ₩24,632 | +0.05% | 3.9만 |
|---|
| 2026.02.04 | ₩24,726 | ₩24,726 | ₩24,512 | ₩24,632 | -0.38% | 4.3만 |
|---|
| 2026.02.03 | ₩24,860 | ₩24,860 | ₩24,512 | ₩24,673 | -0.76% | 4.6만 |
|---|
| 2026.02.02 | ₩24,793 | ₩24,941 | ₩24,753 | ₩24,833 | +0.16% | 3.3만 |
|---|
| 2026.01.30 | ₩24,981 | ₩24,981 | ₩24,726 | ₩24,780 | -0.81% | 10.6만 |
|---|
| 2026.01.29 | ₩25,035 | ₩25,048 | ₩24,860 | ₩24,981 | -0.21% | 3.3만 |
|---|
| 2026.01.28 | ₩25,115 | ₩25,115 | ₩24,968 | ₩25,061 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩25,088 | ₩25,209 | ₩25,021 | ₩25,088 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩25,276 | ₩25,276 | ₩25,061 | ₩25,115 | -0.64% | 4.1만 |
|---|
| 2026.01.23 | ₩25,236 | ₩25,342 | ₩25,142 | ₩25,182 | -0.21% | 2.3만 |
|---|
| 2026.01.22 | ₩25,249 | ₩25,303 | ₩25,075 | ₩25,263 | +0.05% | 3.8만 |
|---|
| 2026.01.21 | ₩25,061 | ₩25,222 | ₩24,954 | ₩25,222 | +0.64% | 2.8만 |
|---|
| 2026.01.20 | ₩25,075 | ₩25,142 | ₩24,941 | ₩25,048 | -0.11% | 6.4만 |
|---|
| 2026.01.16 | ₩25,115 | ₩25,276 | ₩25,048 | ₩25,209 | +0.37% | 4.8만 |
|---|
| 2026.01.15 | ₩25,087 | ₩25,209 | ₩24,927 | ₩25,209 | +0.49% | 4.1만 |
|---|
| 2026.01.14 | ₩24,874 | ₩24,994 | ₩24,820 | ₩24,981 | +0.43% | 2.3만 |
|---|
| 2026.01.13 | ₩24,847 | ₩24,941 | ₩24,740 | ₩24,901 | +0.22% | 2.7만 |
|---|
| 2026.01.12 | ₩24,673 | ₩24,847 | ₩24,673 | ₩24,753 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩24,807 | ₩24,860 | ₩24,673 | ₩24,753 | -0.22% | 9.6만 |
|---|
| 2026.01.08 | ₩24,833 | ₩24,860 | ₩24,726 | ₩24,726 | -0.43% | 10.6만 |
|---|
| 2026.01.07 | ₩24,833 | ₩24,887 | ₩24,766 | ₩24,874 | +0.16% | 6.5만 |
|---|
| 2026.01.06 | ₩24,807 | ₩24,807 | ₩24,572 | ₩24,780 | -0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩24,659 | ₩24,941 | ₩24,659 | ₩24,820 | +0.65% | 11.4만 |
|---|
| 2026.01.02 | ₩24,512 | ₩24,686 | ₩24,445 | ₩24,619 | +0.44% | 4만 |
|---|
| 2025.12.31 | ₩24,418 | ₩24,512 | ₩24,351 | ₩24,351 | -0.27% | 6.6만 |
|---|
| 2025.12.30 | ₩24,673 | ₩24,793 | ₩24,592 | ₩24,793 | +0.49% | 7만 |
|---|
| 2025.12.29 | ₩24,686 | ₩24,860 | ₩24,686 | ₩24,699 | +0.05% | 11.4만 |
|---|
| 2025.12.26 | ₩24,739 | ₩24,793 | ₩24,659 | ₩24,740 | +0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩24,592 | ₩24,739 | ₩24,592 | ₩24,659 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩24,673 | ₩24,751 | ₩24,592 | ₩24,646 | -0.11% | 8.1만 |
|---|
| 2025.12.22 | ₩24,807 | ₩24,874 | ₩24,726 | ₩24,726 | -0.32% | 6.8만 |
|---|
| 2025.12.19 | ₩24,713 | ₩24,860 | ₩24,659 | ₩24,726 | +0.05% | 8.4만 |
|---|
| 2025.12.18 | ₩24,740 | ₩24,874 | ₩24,673 | ₩24,793 | +0.22% | 8.6만 |
|---|
| 2025.12.17 | ₩24,780 | ₩24,833 | ₩24,673 | ₩24,673 | -0.43% | 10.1만 |
|---|
| 2025.12.16 | ₩24,753 | ₩24,886 | ₩24,740 | ₩24,793 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩24,686 | ₩24,901 | ₩24,632 | ₩24,833 | +0.60% | 7.5만 |
|---|
| 2025.12.12 | ₩24,740 | ₩24,833 | ₩24,632 | ₩24,632 | -0.43% | 7.8만 |
|---|
| 2025.12.11 | ₩24,539 | ₩24,860 | ₩24,538 | ₩24,780 | +0.98% | 7.3만 |
|---|
| 2025.12.10 | ₩24,391 | ₩24,713 | ₩24,364 | ₩24,606 | +0.88% | 6.6만 |
|---|
| 2025.12.09 | ₩24,404 | ₩24,552 | ₩24,364 | ₩24,391 | -0.05% | 6.7만 |
|---|
| 2025.12.08 | ₩24,418 | ₩24,431 | ₩24,297 | ₩24,404 | -0.05% | 5.2만 |
|---|
| 2025.12.05 | ₩24,404 | ₩24,512 | ₩24,284 | ₩24,324 | -0.33% | 9만 |
|---|
| 2025.12.04 | ₩24,391 | ₩24,538 | ₩24,378 | ₩24,378 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩24,391 | ₩24,552 | ₩24,351 | ₩24,471 | +0.33% | 5.5만 |
|---|
| 2025.12.02 | ₩24,498 | ₩24,553 | ₩24,324 | ₩24,391 | -0.44% | 7만 |
|---|
| 2025.12.01 | ₩24,619 | ₩24,619 | ₩24,498 | ₩24,498 | -0.49% | 5.1만 |
|---|
| 2025.11.28 | ₩24,726 | ₩24,790 | ₩24,632 | ₩24,686 | -0.16% | 3만 |
|---|
| 2025.11.26 | ₩24,713 | ₩24,820 | ₩24,565 | ₩24,713 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩24,619 | ₩24,699 | ₩24,499 | ₩24,565 | -0.22% | 4.5만 |
|---|
| 2025.11.24 | ₩24,579 | ₩24,686 | ₩24,498 | ₩24,512 | -0.27% | 4.3만 |
|---|
| 2025.11.21 | ₩24,404 | ₩24,592 | ₩24,297 | ₩24,445 | +0.16% | 5.1만 |
|---|
| 2025.11.20 | ₩24,673 | ₩24,745 | ₩24,364 | ₩24,391 | -1.14% | 5.6만 |
|---|
| 2025.11.19 | ₩24,512 | ₩24,673 | ₩24,471 | ₩24,565 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩24,485 | ₩24,699 | ₩24,485 | ₩24,538 | +0.22% | 3.8만 |
|---|
| 2025.11.17 | ₩24,780 | ₩24,874 | ₩24,471 | ₩24,512 | -1.08% | 9.9만 |
|---|
| 2025.11.14 | ₩24,927 | ₩25,006 | ₩24,726 | ₩24,753 | -0.70% | 11.6만 |
|---|
| 2025.11.13 | ₩25,249 | ₩25,249 | ₩24,833 | ₩24,860 | -1.54% | 4.7만 |
|---|
| 2025.11.12 | ₩25,423 | ₩25,504 | ₩25,182 | ₩25,182 | -0.95% | 3.3만 |
|---|
| 2025.11.11 | ₩25,544 | ₩25,598 | ₩25,370 | ₩25,383 | -0.63% | 4.8만 |
|---|
| 2025.11.10 | ₩25,450 | ₩25,531 | ₩25,343 | ₩25,437 | -0.05% | 2.4만 |
|---|
| 2025.11.07 | ₩25,410 | ₩25,410 | ₩25,222 | ₩25,289 | -0.47% | 2.9만 |
|---|
| 2025.11.06 | ₩25,544 | ₩25,624 | ₩25,330 | ₩25,383 | -0.63% | 5.1만 |
|---|
| 2025.11.05 | ₩25,491 | ₩25,571 | ₩25,383 | ₩25,477 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩25,383 | ₩25,504 | ₩25,356 | ₩25,437 | +0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩25,665 | ₩25,786 | ₩25,423 | ₩25,477 | -0.73% | 2.2만 |
|---|
| 2025.10.31 | ₩25,906 | ₩25,906 | ₩25,611 | ₩25,625 | -1.09% | 4.1만 |
|---|
| 2025.10.30 | ₩26,027 | ₩26,040 | ₩25,745 | ₩25,745 | -1.08% | 3.3만 |
|---|
| 2025.10.29 | ₩26,215 | ₩26,282 | ₩26,040 | ₩26,040 | -0.66% | 3.9만 |
|---|
| 2025.10.28 | ₩26,322 | ₩26,336 | ₩26,188 | ₩26,188 | -0.51% | 2.4만 |
|---|
| 2025.10.27 | ₩26,376 | ₩26,376 | ₩26,174 | ₩26,215 | -0.61% | 3.6만 |
|---|
| 2025.10.24 | ₩26,429 | ₩26,429 | ₩26,188 | ₩26,188 | -0.91% | 5.6만 |
|---|
| 2025.10.23 | ₩26,295 | ₩26,349 | ₩26,189 | ₩26,228 | -0.25% | 3만 |
|---|
| 2025.10.22 | ₩26,456 | ₩26,469 | ₩26,215 | ₩26,228 | -0.86% | 2.3만 |
|---|
| 2025.10.21 | ₩26,443 | ₩26,536 | ₩26,297 | ₩26,389 | -0.20% | 2.3만 |
|---|
| 2025.10.20 | ₩26,335 | ₩26,402 | ₩26,215 | ₩26,376 | +0.15% | 3.1만 |
|---|
| 2025.10.17 | ₩26,308 | ₩26,322 | ₩26,121 | ₩26,161 | -0.56% | 3.8만 |
|---|
| 2025.10.16 | ₩26,418 | ₩26,483 | ₩26,148 | ₩26,148 | -1.03% | 3.8만 |
|---|
| 2025.10.15 | ₩26,416 | ₩26,483 | ₩26,349 | ₩26,380 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩26,308 | ₩26,349 | ₩26,221 | ₩26,255 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩26,362 | ₩26,362 | ₩26,242 | ₩26,282 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩26,483 | ₩26,577 | ₩26,072 | ₩26,188 | -1.11% | 3.7만 |
|---|
