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 | ₩21,467 | ₩21,708 | ₩20,824 | ₩21,172 | -1.37% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩22,191 | ₩22,263 | ₩21,191 | ₩21,628 | -2.54% | 36만 |
| 2026.09.21–2026.09.25 | ₩22,807 | ₩23,287 | ₩22,030 | ₩22,338 | -2.06% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩22,097 | ₩22,955 | ₩21,588 | ₩22,620 | +2.37% | 46.7만 |
| 2026.09.08–2026.09.11 | ₩22,285 | ₩22,512 | ₩22,057 | ₩22,231 | -0.24% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩22,874 | ₩23,325 | ₩22,124 | ₩22,325 | -2.40% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩22,807 | ₩23,249 | ₩22,620 | ₩22,861 | +0.24% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,008 |
| ₩23,008 |
| ₩22,620 |
| ₩22,727 |
| -1.22% |
| 18.6만 |
| 2026.08.10–2026.08.14 | ₩23,048 | ₩23,048 | ₩22,767 | ₩23,008 | -0.17% | 20.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,276 | ₩23,276 | ₩22,861 | ₩22,981 | -1.27% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,182 | ₩23,330 | ₩22,981 | ₩23,102 | -0.35% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,249 | ₩23,316 | ₩22,861 | ₩23,048 | -0.86% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,062 | ₩23,196 | ₩22,955 | ₩23,182 | +0.52% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,424 | ₩23,491 | ₩23,022 | ₩23,169 | -1.09% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,397 | ₩23,745 | ₩23,115 | ₩23,410 | +0.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,772 | ₩23,772 | ₩23,290 | ₩23,383 | -1.63% | 18.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,531 | ₩23,851 | ₩23,531 | ₩23,732 | +0.85% | 32.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,357 | ₩23,517 | ₩23,115 | ₩23,504 | +0.63% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,678 | ₩23,692 | ₩23,276 | ₩23,316 | -1.53% | 21.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,491 | ₩23,759 | ₩23,450 | ₩23,611 | +0.51% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,785 | ₩23,796 | ₩23,263 | ₩23,383 | -1.69% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,000 | ₩24,120 | ₩23,651 | ₩23,665 | -1.40% | 38.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,879 | ₩24,067 | ₩23,785 | ₩23,933 | +0.22% | 18.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,281 | ₩24,308 | ₩23,785 | ₩23,919 | -1.49% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,174 | ₩24,281 | ₩23,893 | ₩24,281 | +0.44% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,745 | ₩24,241 | ₩23,745 | ₩24,120 | +1.58% | 21.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,584 | ₩24,053 | ₩23,464 | ₩23,839 | +1.08% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,745 | ₩23,852 | ₩23,236 | ₩23,571 | -0.73% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,919 | ₩24,254 | ₩23,665 | ₩23,678 | -1.01% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,583 | ₩24,665 | ₩23,801 | ₩23,879 | -2.86% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,697 | ₩24,844 | ₩24,402 | ₩24,496 | -0.81% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,924 | ₩25,031 | ₩24,603 | ₩24,804 | -0.48% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,112 | ₩25,125 | ₩24,737 | ₩24,951 | -0.64% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,834 | ₩25,206 | ₩24,804 | ₩25,058 | +0.90% | 13.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,710 | ₩24,911 | ₩24,589 | ₩24,911 | +0.81% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,777 | ₩24,924 | ₩24,496 | ₩24,670 | -0.43% | 18.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,259 | ₩25,259 | ₩24,710 | ₩24,764 | -1.96% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,058 | ₩25,325 | ₩24,924 | ₩25,166 | +0.43% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,656 | ₩25,259 | ₩24,656 | ₩25,192 | +2.17% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,643 | ₩24,924 | ₩24,556 | ₩24,737 | +0.38% | 42.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,670 | ₩24,844 | ₩24,335 | ₩24,603 | -0.27% | 29만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,790 | ₩24,857 | ₩24,576 | ₩24,723 | -0.27% | 25.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,670 | ₩24,884 | ₩24,616 | ₩24,710 | +0.16% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,402 | ₩24,844 | ₩24,281 | ₩24,616 | +0.88% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,603 | ₩24,603 | ₩24,268 | ₩24,308 | -1.20% | 30.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,563 | ₩24,804 | ₩24,482 | ₩24,670 | +0.44% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,764 | ₩24,857 | ₩24,281 | ₩24,429 | -1.35% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,434 | ₩25,581 | ₩24,710 | ₩24,737 | -2.74% | 26.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,648 | ₩25,769 | ₩25,206 | ₩25,273 | -1.46% | 15.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,358 | ₩26,358 | ₩25,594 | ₩25,608 | -2.85% | 17.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,318 | ₩26,519 | ₩26,171 | ₩26,171 | -0.56% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,345 | ₩26,465 | ₩26,104 | ₩26,144 | -0.76% | 12.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,465 | ₩26,559 | ₩26,055 | ₩26,171 | -1.11% | 3.7만 |
|---|
