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 | ₩21,486 | ₩21,727 | ₩20,842 | ₩21,191 | -1.37% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩22,210 | ₩22,282 | ₩21,209 | ₩21,646 | -2.54% | 36만 |
| 2026.09.21–2026.09.25 | ₩22,827 | ₩23,307 | ₩22,049 | ₩22,357 | -2.06% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩22,116 | ₩22,974 | ₩21,606 | ₩22,639 | +2.37% | 46.7만 |
| 2026.09.08–2026.09.11 | ₩22,304 | ₩22,532 | ₩22,076 | ₩22,250 | -0.24% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩22,894 | ₩23,345 | ₩22,143 | ₩22,344 | -2.40% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩22,827 | ₩23,269 | ₩22,639 | ₩22,880 | +0.24% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,028 |
| ₩23,028 |
| ₩22,639 |
| ₩22,746 |
| -1.22% |
| 18.6만 |
| 2026.08.10–2026.08.14 | ₩23,068 | ₩23,068 | ₩22,786 | ₩23,028 | -0.17% | 20.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,296 | ₩23,296 | ₩22,880 | ₩23,001 | -1.27% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,202 | ₩23,350 | ₩23,001 | ₩23,122 | -0.35% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,269 | ₩23,336 | ₩22,880 | ₩23,068 | -0.86% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,082 | ₩23,216 | ₩22,974 | ₩23,202 | +0.52% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,444 | ₩23,511 | ₩23,041 | ₩23,189 | -1.09% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,417 | ₩23,766 | ₩23,135 | ₩23,430 | +0.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,792 | ₩23,792 | ₩23,310 | ₩23,403 | -1.63% | 18.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,551 | ₩23,872 | ₩23,551 | ₩23,752 | +0.85% | 32.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,377 | ₩23,538 | ₩23,135 | ₩23,524 | +0.63% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,698 | ₩23,712 | ₩23,296 | ₩23,336 | -1.53% | 21.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,511 | ₩23,779 | ₩23,471 | ₩23,631 | +0.51% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,806 | ₩23,816 | ₩23,283 | ₩23,403 | -1.69% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,020 | ₩24,141 | ₩23,672 | ₩23,685 | -1.40% | 38.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,900 | ₩24,087 | ₩23,806 | ₩23,953 | +0.22% | 18.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,302 | ₩24,329 | ₩23,806 | ₩23,940 | -1.49% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,195 | ₩24,302 | ₩23,913 | ₩24,302 | +0.44% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,766 | ₩24,262 | ₩23,766 | ₩24,141 | +1.58% | 21.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,605 | ₩24,074 | ₩23,484 | ₩23,859 | +1.08% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,766 | ₩23,873 | ₩23,256 | ₩23,591 | -0.73% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,940 | ₩24,275 | ₩23,685 | ₩23,698 | -1.01% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,604 | ₩24,686 | ₩23,821 | ₩23,900 | -2.86% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,718 | ₩24,865 | ₩24,423 | ₩24,517 | -0.81% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,946 | ₩25,053 | ₩24,624 | ₩24,825 | -0.48% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,134 | ₩25,147 | ₩24,758 | ₩24,973 | -0.64% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,855 | ₩25,227 | ₩24,825 | ₩25,080 | +0.90% | 13.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,731 | ₩24,932 | ₩24,610 | ₩24,932 | +0.81% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,798 | ₩24,946 | ₩24,517 | ₩24,691 | -0.43% | 18.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,281 | ₩25,281 | ₩24,731 | ₩24,785 | -1.96% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,080 | ₩25,347 | ₩24,946 | ₩25,187 | +0.43% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,678 | ₩25,281 | ₩24,678 | ₩25,214 | +2.17% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,664 | ₩24,946 | ₩24,577 | ₩24,758 | +0.38% | 42.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,691 | ₩24,865 | ₩24,356 | ₩24,624 | -0.27% | 29만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,812 | ₩24,879 | ₩24,597 | ₩24,745 | -0.27% | 25.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,691 | ₩24,906 | ₩24,637 | ₩24,731 | +0.16% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,423 | ₩24,865 | ₩24,302 | ₩24,637 | +0.88% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,624 | ₩24,624 | ₩24,289 | ₩24,329 | -1.20% | 30.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,584 | ₩24,825 | ₩24,503 | ₩24,691 | +0.44% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,785 | ₩24,879 | ₩24,302 | ₩24,450 | -1.35% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,455 | ₩25,603 | ₩24,731 | ₩24,758 | -2.74% | 26.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,670 | ₩25,791 | ₩25,228 | ₩25,294 | -1.46% | 15.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,381 | ₩26,381 | ₩25,616 | ₩25,630 | -2.85% | 17.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,341 | ₩26,542 | ₩26,193 | ₩26,193 | -0.56% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,367 | ₩26,488 | ₩26,126 | ₩26,166 | -0.76% | 12.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,488 | ₩26,582 | ₩26,077 | ₩26,193 | -1.11% | 3.7만 |
|---|
