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 | ₩21,027 | ₩21,281 | ₩20,960 | ₩21,188 | +0.77% | 6.6만 |
| 2026.10.08 | ₩21,120 | ₩21,161 | ₩20,946 | ₩21,094 | -0.13% | 10.4만 |
| 2026.10.07 | ₩21,201 | ₩21,255 | ₩20,839 | ₩21,201 | 0.00% | 5.8만 |
| 2026.10.06 | ₩21,295 | ₩21,348 | ₩21,147 | ₩21,295 | 0.00% | 8.5만 |
| 2026.10.05 | ₩21,483 | ₩21,724 | ₩21,201 | ₩21,348 | -0.62% | 6.3만 |
| 2026.10.02 | ₩21,885 | ₩22,099 | ₩21,536 | ₩21,643 | -1.10% | 6만 |
| 2026.10.01 | ₩21,684 | ₩21,938 | ₩21,335 | ₩21,778 | +0.43% | 4.8만 |
| 2026.09.30 | ₩21,576 | ₩21,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,898 |
| +1.49% |
| 9.5만 |
| 2026.09.29 | ₩22,046 | ₩22,078 | ₩21,206 | ₩21,858 | -0.85% | 9.6만 |
|---|
| 2026.09.28 | ₩22,207 | ₩22,279 | ₩21,938 | ₩22,099 | -0.48% | 6.2만 |
|---|
| 2026.09.25 | ₩22,448 | ₩22,496 | ₩22,166 | ₩22,354 | -0.42% | 4.8만 |
|---|
| 2026.09.24 | ₩22,274 | ₩22,502 | ₩22,153 | ₩22,394 | +0.54% | 3.2만 |
|---|
| 2026.09.23 | ₩22,300 | ₩22,542 | ₩22,046 | ₩22,381 | +0.36% | 3만 |
|---|
| 2026.09.22 | ₩22,663 | ₩22,663 | ₩22,347 | ₩22,435 | -1.01% | 6.8만 |
|---|
| 2026.09.21 | ₩22,823 | ₩23,304 | ₩22,502 | ₩22,542 | -1.23% | 2.7만 |
|---|
| 2026.09.18 | ₩22,488 | ₩22,971 | ₩22,488 | ₩22,636 | +0.66% | 3.2만 |
|---|
| 2026.09.17 | ₩22,797 | ₩22,797 | ₩22,475 | ₩22,663 | -0.59% | 5.9만 |
|---|
| 2026.09.16 | ₩22,005 | ₩22,810 | ₩21,885 | ₩22,703 | +3.17% | 14.6만 |
|---|
| 2026.09.15 | ₩22,180 | ₩22,356 | ₩21,603 | ₩21,952 | -1.03% | 17.4만 |
|---|
| 2026.09.14 | ₩22,113 | ₩22,461 | ₩22,073 | ₩22,233 | +0.55% | 5.6만 |
|---|
| 2026.09.11 | ₩22,220 | ₩22,528 | ₩22,126 | ₩22,247 | +0.12% | 3.4만 |
|---|
| 2026.09.10 | ₩22,207 | ₩22,515 | ₩22,073 | ₩22,193 | -0.06% | 18.9만 |
|---|
| 2026.09.09 | ₩22,488 | ₩22,488 | ₩22,260 | ₩22,394 | -0.42% | 10.8만 |
|---|
| 2026.09.08 | ₩22,300 | ₩22,528 | ₩22,300 | ₩22,408 | +0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩22,233 | ₩22,522 | ₩22,140 | ₩22,341 | +0.48% | 4.5만 |
|---|
| 2026.09.03 | ₩22,394 | ₩22,569 | ₩22,300 | ₩22,341 | -0.24% | 8.7만 |
|---|
| 2026.09.02 | ₩22,461 | ₩22,622 | ₩22,193 | ₩22,260 | -0.90% | 14.9만 |
|---|
| 2026.09.01 | ₩22,663 | ₩22,917 | ₩22,488 | ₩22,555 | -0.47% | 4.5만 |
|---|
| 2026.08.31 | ₩22,891 | ₩23,342 | ₩22,636 | ₩22,730 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩23,172 | ₩23,172 | ₩22,877 | ₩22,877 | -1.27% | 2.4만 |
|---|
| 2026.08.27 | ₩23,105 | ₩23,145 | ₩22,972 | ₩23,065 | -0.17% | 4만 |
|---|
| 2026.08.26 | ₩23,092 | ₩23,266 | ₩22,959 | ₩23,038 | -0.23% | 2.8만 |
|---|
| 2026.08.25 | ₩23,025 | ₩23,253 | ₩23,025 | ₩23,199 | +0.76% | 4.5만 |
|---|
| 2026.08.24 | ₩22,823 | ₩23,105 | ₩22,636 | ₩22,958 | +0.59% | 4만 |
|---|
| 2026.08.21 | ₩22,756 | ₩22,837 | ₩22,663 | ₩22,743 | -0.06% | 6.2만 |
|---|
| 2026.08.20 | ₩22,904 | ₩22,904 | ₩22,676 | ₩22,891 | -0.06% | 5.7만 |
|---|
| 2026.08.19 | ₩22,810 | ₩22,998 | ₩22,705 | ₩22,951 | +0.62% | 3만 |
|---|
| 2026.08.18 | ₩22,877 | ₩22,877 | ₩22,636 | ₩22,657 | -0.96% | 1.7만 |
|---|
| 2026.08.17 | ₩23,025 | ₩23,025 | ₩22,797 | ₩22,850 | -0.76% | 2.1만 |
|---|
| 2026.08.14 | ₩22,904 | ₩23,025 | ₩22,824 | ₩23,025 | +0.53% | 4.2만 |
|---|
| 2026.08.13 | ₩22,837 | ₩23,051 | ₩22,837 | ₩23,011 | +0.76% | 3.6만 |
|---|
| 2026.08.12 | ₩22,904 | ₩22,998 | ₩22,783 | ₩22,810 | -0.41% | 5.1만 |
|---|
| 2026.08.11 | ₩22,998 | ₩22,998 | ₩22,877 | ₩22,904 | -0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩23,065 | ₩23,065 | ₩22,837 | ₩22,904 | -0.70% | 4.5만 |
|---|
| 2026.08.07 | ₩22,984 | ₩23,132 | ₩22,917 | ₩22,998 | +0.06% | 4만 |
|---|
| 2026.08.06 | ₩23,132 | ₩23,226 | ₩22,877 | ₩22,944 | -0.81% | 3.4만 |
|---|
| 2026.08.05 | ₩23,239 | ₩23,293 | ₩23,132 | ₩23,145 | -0.40% | 3.6만 |
|---|
| 2026.08.04 | ₩23,239 | ₩23,279 | ₩23,199 | ₩23,199 | -0.17% | 2.7만 |
|---|
| 2026.08.03 | ₩23,293 | ₩23,293 | ₩23,118 | ₩23,172 | -0.52% | 2.6만 |
|---|
| 2026.07.31 | ₩23,279 | ₩23,279 | ₩23,078 | ₩23,118 | -0.69% | 6만 |
|---|
| 2026.07.30 | ₩23,172 | ₩23,279 | ₩23,105 | ₩23,186 | +0.06% | 7.3만 |
|---|
| 2026.07.29 | ₩23,226 | ₩23,226 | ₩22,998 | ₩23,132 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩23,226 | ₩23,346 | ₩23,065 | ₩23,199 | -0.12% | 4.7만 |
|---|
| 2026.07.27 | ₩23,199 | ₩23,251 | ₩23,038 | ₩23,159 | -0.17% | 5.4만 |
|---|
| 2026.07.24 | ₩22,891 | ₩23,078 | ₩22,877 | ₩23,065 | +0.76% | 6.5만 |
|---|
| 2026.07.23 | ₩23,038 | ₩23,051 | ₩22,877 | ₩22,891 | -0.64% | 3.6만 |
|---|
| 2026.07.22 | ₩23,199 | ₩23,206 | ₩23,065 | ₩23,099 | -0.43% | 5.2만 |
|---|
| 2026.07.21 | ₩23,145 | ₩23,226 | ₩23,132 | ₩23,212 | +0.29% | 3.9만 |
|---|
| 2026.07.20 | ₩23,266 | ₩23,333 | ₩23,132 | ₩23,212 | -0.23% | 10.1만 |
|---|
| 2026.07.17 | ₩23,065 | ₩23,199 | ₩22,998 | ₩23,199 | +0.58% | 3.4만 |
|---|
| 2026.07.16 | ₩23,105 | ₩23,212 | ₩23,078 | ₩23,159 | +0.23% | 2.9만 |
|---|
| 2026.07.15 | ₩23,199 | ₩23,199 | ₩23,078 | ₩23,199 | 0.00% | 5.9만 |
|---|
| 2026.07.14 | ₩23,078 | ₩23,159 | ₩23,025 | ₩23,159 | +0.35% | 5.4만 |
|---|
| 2026.07.13 | ₩23,078 | ₩23,136 | ₩22,971 | ₩23,051 | -0.12% | 5.7만 |
|---|
| 2026.07.10 | ₩23,206 | ₩23,226 | ₩23,065 | ₩23,186 | -0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩23,038 | ₩23,253 | ₩23,038 | ₩23,226 | +0.81% | 4.1만 |
|---|
| 2026.07.08 | ₩23,360 | ₩23,360 | ₩23,118 | ₩23,159 | -0.86% | 3만 |
|---|
| 2026.07.07 | ₩23,494 | ₩23,494 | ₩23,346 | ₩23,346 | -0.63% | 3.1만 |
|---|
| 2026.07.06 | ₩23,440 | ₩23,507 | ₩23,400 | ₩23,467 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩23,387 | ₩23,494 | ₩23,340 | ₩23,427 | +0.17% | 2.5만 |
|---|
| 2026.07.01 | ₩23,373 | ₩23,545 | ₩23,226 | ₩23,427 | +0.23% | 3.3만 |
|---|
| 2026.06.30 | ₩23,199 | ₩23,601 | ₩23,132 | ₩23,373 | +0.75% | 31.2만 |
|---|
| 2026.06.29 | ₩23,414 | ₩23,762 | ₩23,360 | ₩23,655 | +1.03% | 5.1만 |
|---|
| 2026.06.26 | ₩23,333 | ₩23,440 | ₩23,320 | ₩23,400 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩23,507 | ₩23,534 | ₩23,360 | ₩23,414 | -0.40% | 2.5만 |
|---|
| 2026.06.24 | ₩23,387 | ₩23,521 | ₩23,387 | ₩23,440 | +0.23% | 4.4만 |
|---|
| 2026.06.23 | ₩23,454 | ₩23,561 | ₩23,306 | ₩23,360 | -0.40% | 3.5만 |
|---|
| 2026.06.22 | ₩23,789 | ₩23,789 | ₩23,454 | ₩23,521 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩23,722 | ₩23,868 | ₩23,696 | ₩23,749 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩23,668 | ₩23,836 | ₩23,648 | ₩23,742 | +0.31% | 7.9만 |
|---|
| 2026.06.16 | ₩23,615 | ₩23,776 | ₩23,588 | ₩23,702 | +0.37% | 15.2만 |
|---|
| 2026.06.15 | ₩23,548 | ₩23,707 | ₩23,548 | ₩23,682 | +0.57% | 4.8만 |
|---|
| 2026.06.12 | ₩23,440 | ₩23,534 | ₩23,387 | ₩23,521 | +0.34% | 5.6만 |
|---|
| 2026.06.11 | ₩23,212 | ₩23,440 | ₩23,212 | ₩23,400 | +0.81% | 6.3만 |
|---|
| 2026.06.10 | ₩23,239 | ₩23,266 | ₩23,172 | ₩23,199 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩23,293 | ₩23,339 | ₩23,132 | ₩23,172 | -0.52% | 9.4만 |
|---|
| 2026.06.08 | ₩23,373 | ₩23,454 | ₩23,279 | ₩23,279 | -0.40% | 3.1만 |
|---|
| 2026.06.05 | ₩23,427 | ₩23,467 | ₩23,320 | ₩23,333 | -0.40% | 1.9만 |
|---|
| 2026.06.04 | ₩23,320 | ₩23,548 | ₩23,320 | ₩23,481 | +0.69% | 7.3만 |
|---|
| 2026.06.03 | ₩23,521 | ₩23,571 | ₩23,293 | ₩23,320 | -0.86% | 3.8만 |
|---|
| 2026.06.02 | ₩23,588 | ₩23,709 | ₩23,454 | ₩23,574 | -0.06% | 6.8만 |
|---|
| 2026.06.01 | ₩23,695 | ₩23,695 | ₩23,574 | ₩23,642 | -0.22% | 2.1만 |
|---|
| 2026.05.29 | ₩23,682 | ₩23,776 | ₩23,548 | ₩23,628 | -0.23% | 5만 |
|---|
| 2026.05.28 | ₩23,615 | ₩23,776 | ₩23,615 | ₩23,695 | +0.34% | 2.5만 |
|---|
| 2026.05.27 | ₩23,641 | ₩23,735 | ₩23,548 | ₩23,615 | -0.11% | 3.2만 |
|---|
| 2026.05.26 | ₩23,507 | ₩23,574 | ₩23,467 | ₩23,548 | +0.17% | 2.4만 |
|---|
| 2026.05.22 | ₩23,400 | ₩23,494 | ₩23,346 | ₩23,400 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩23,534 | ₩23,534 | ₩23,279 | ₩23,360 | -0.74% | 2.8만 |
|---|
| 2026.05.20 | ₩23,427 | ₩23,586 | ₩23,364 | ₩23,521 | +0.40% | 3.8만 |
|---|
| 2026.05.19 | ₩23,521 | ₩23,534 | ₩23,404 | ₩23,414 | -0.46% | 4만 |
|---|
| 2026.05.18 | ₩23,802 | ₩23,813 | ₩23,628 | ₩23,688 | -0.48% | 2.4만 |
|---|
| 2026.05.15 | ₩23,789 | ₩23,789 | ₩23,668 | ₩23,682 | -0.45% | 4.6만 |
|---|
| 2026.05.14 | ₩24,004 | ₩24,016 | ₩23,856 | ₩23,916 | -0.36% | 1.1만 |
|---|
| 2026.05.13 | ₩23,896 | ₩23,963 | ₩23,777 | ₩23,943 | +0.20% | 27.3만 |
|---|
| 2026.05.12 | ₩24,004 | ₩24,030 | ₩23,896 | ₩23,896 | -0.45% | 2만 |
|---|
| 2026.05.11 | ₩24,017 | ₩24,138 | ₩23,944 | ₩24,071 | +0.22% | 3.6만 |
|---|
| 2026.05.08 | ₩23,990 | ₩24,044 | ₩23,923 | ₩23,950 | -0.17% | 2.7만 |
|---|
| 2026.05.07 | ₩24,084 | ₩24,084 | ₩23,869 | ₩23,990 | -0.39% | 3.9만 |
|---|
| 2026.05.06 | ₩23,963 | ₩24,071 | ₩23,937 | ₩24,071 | +0.45% | 3만 |
|---|
| 2026.05.05 | ₩23,977 | ₩23,977 | ₩23,843 | ₩23,936 | -0.17% | 2.4만 |
|---|
| 2026.05.04 | ₩23,896 | ₩23,990 | ₩23,802 | ₩23,923 | +0.11% | 6.7만 |
|---|
| 2026.05.01 | ₩23,923 | ₩24,069 | ₩23,896 | ₩23,936 | +0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩23,896 | ₩24,017 | ₩23,802 | ₩23,923 | +0.11% | 3.8만 |
|---|
| 2026.04.29 | ₩24,111 | ₩24,123 | ₩23,816 | ₩23,816 | -1.22% | 5.2만 |
|---|
| 2026.04.28 | ₩24,124 | ₩24,229 | ₩24,030 | ₩24,111 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩24,299 | ₩24,325 | ₩24,138 | ₩24,218 | -0.33% | 2만 |
|---|
| 2026.04.24 | ₩24,071 | ₩24,299 | ₩24,071 | ₩24,299 | +0.95% | 7.7만 |
|---|
| 2026.04.23 | ₩24,004 | ₩24,124 | ₩23,990 | ₩24,044 | +0.17% | 3.9만 |
|---|
| 2026.04.22 | ₩24,017 | ₩24,124 | ₩23,923 | ₩24,030 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩24,138 | ₩24,164 | ₩23,910 | ₩23,910 | -0.94% | 2.4만 |
|---|
| 2026.04.20 | ₩24,191 | ₩24,191 | ₩24,044 | ₩24,057 | -0.55% | 2.9만 |
|---|
| 2026.04.17 | ₩24,178 | ₩24,258 | ₩24,044 | ₩24,138 | -0.17% | 5.4만 |
|---|
| 2026.04.16 | ₩24,218 | ₩24,218 | ₩24,030 | ₩24,030 | -0.78% | 1.8만 |
|---|
| 2026.04.15 | ₩24,178 | ₩24,218 | ₩24,071 | ₩24,151 | -0.11% | 2.3만 |
|---|
| 2026.04.14 | ₩24,057 | ₩24,151 | ₩24,030 | ₩24,124 | +0.28% | 6.9만 |
|---|
| 2026.04.13 | ₩23,762 | ₩24,004 | ₩23,762 | ₩24,004 | +1.02% | 5.4만 |
|---|
| 2026.04.10 | ₩23,883 | ₩23,963 | ₩23,823 | ₩23,856 | -0.11% | 2만 |
|---|
| 2026.04.09 | ₩23,776 | ₩23,990 | ₩23,750 | ₩23,936 | +0.68% | 3.7만 |
|---|
| 2026.04.08 | ₩23,936 | ₩24,070 | ₩23,843 | ₩23,883 | -0.22% | 0 |
|---|
| 2026.04.07 | ₩23,574 | ₩23,695 | ₩23,494 | ₩23,695 | +0.51% | 3.7만 |
|---|
| 2026.04.06 | ₩23,601 | ₩23,682 | ₩23,481 | ₩23,628 | +0.11% | 4만 |
|---|
| 2026.04.02 | ₩23,467 | ₩23,695 | ₩23,400 | ₩23,588 | +0.51% | 2.6만 |
|---|
| 2026.04.01 | ₩23,574 | ₩23,695 | ₩23,293 | ₩23,481 | -0.40% | 7.7만 |
|---|
| 2026.03.31 | ₩23,494 | ₩23,494 | ₩23,253 | ₩23,266 | -0.97% | 15.5만 |
|---|
| 2026.03.30 | ₩23,762 | ₩23,869 | ₩23,548 | ₩23,735 | -0.11% | 4.4만 |
|---|
| 2026.03.27 | ₩23,910 | ₩23,910 | ₩23,682 | ₩23,695 | -0.90% | 2.7만 |
|---|
| 2026.03.26 | ₩24,124 | ₩24,178 | ₩23,896 | ₩23,896 | -0.94% | 2.4만 |
|---|
| 2026.03.25 | ₩24,191 | ₩24,272 | ₩23,973 | ₩24,151 | -0.17% | 1.7만 |
|---|
| 2026.03.24 | ₩23,924 | ₩24,097 | ₩23,883 | ₩24,017 | +0.39% | 1.8만 |
|---|
| 2026.03.23 | ₩23,936 | ₩24,269 | ₩23,896 | ₩24,111 | +0.73% | 2.6만 |
|---|
| 2026.03.20 | ₩24,191 | ₩24,258 | ₩23,818 | ₩23,896 | -1.22% | 2.6만 |
|---|
| 2026.03.19 | ₩24,292 | ₩24,352 | ₩24,191 | ₩24,285 | -0.03% | 2.1만 |
|---|
| 2026.03.18 | ₩24,366 | ₩24,520 | ₩24,352 | ₩24,366 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩24,426 | ₩24,513 | ₩24,366 | ₩24,473 | +0.19% | 3.6만 |
|---|
| 2026.03.16 | ₩24,600 | ₩24,682 | ₩24,299 | ₩24,419 | -0.74% | 5.3만 |
|---|
| 2026.03.13 | ₩24,687 | ₩24,741 | ₩24,419 | ₩24,513 | -0.71% | 3.3만 |
|---|
| 2026.03.12 | ₩24,620 | ₩24,795 | ₩24,620 | ₩24,701 | +0.33% | 2.6만 |
|---|
| 2026.03.11 | ₩24,741 | ₩24,862 | ₩24,714 | ₩24,714 | -0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩24,735 | ₩24,835 | ₩24,701 | ₩24,795 | +0.24% | 2.7만 |
|---|
| 2026.03.09 | ₩24,714 | ₩24,768 | ₩24,607 | ₩24,728 | +0.05% | 100 |
|---|
| 2026.03.06 | ₩24,875 | ₩24,875 | ₩24,647 | ₩24,822 | -0.22% | 100 |
|---|
| 2026.03.05 | ₩24,929 | ₩24,969 | ₩24,835 | ₩24,915 | -0.05% | 100 |
|---|
| 2026.03.04 | ₩25,009 | ₩25,009 | ₩24,848 | ₩24,982 | -0.11% | 100 |
|---|
| 2026.03.03 | ₩24,754 | ₩24,956 | ₩24,728 | ₩24,929 | +0.70% | 100 |
|---|
| 2026.03.02 | ₩24,942 | ₩25,049 | ₩24,620 | ₩24,996 | +0.22% | 100 |
|---|
| 2026.02.27 | ₩25,009 | ₩25,089 | ₩24,754 | ₩24,969 | -0.16% | 100 |
|---|
| 2026.02.26 | ₩25,130 | ₩25,130 | ₩24,956 | ₩25,090 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩25,076 | ₩25,143 | ₩24,982 | ₩25,050 | -0.11% | 100 |
|---|
| 2026.02.24 | ₩25,076 | ₩25,103 | ₩24,902 | ₩25,050 | -0.11% | 100 |
|---|
| 2026.02.23 | ₩25,130 | ₩25,143 | ₩24,969 | ₩25,076 | -0.21% | 100 |
|---|
| 2026.02.20 | ₩25,143 | ₩25,170 | ₩25,066 | ₩25,076 | -0.27% | 2.4만 |
|---|
| 2026.02.19 | ₩25,130 | ₩25,157 | ₩25,009 | ₩25,143 | +0.05% | 2.1만 |
|---|
| 2026.02.18 | ₩25,130 | ₩25,224 | ₩24,969 | ₩25,157 | +0.11% | 4.6만 |
|---|
| 2026.02.17 | ₩24,852 | ₩25,143 | ₩24,822 | ₩25,143 | +1.17% | 4.3만 |
|---|
| 2026.02.13 | ₩24,768 | ₩24,929 | ₩24,768 | ₩24,929 | +0.65% | 4.8만 |
|---|
| 2026.02.12 | ₩24,822 | ₩24,835 | ₩24,687 | ₩24,754 | -0.27% | 2.9만 |
|---|
| 2026.02.11 | ₩24,808 | ₩24,889 | ₩24,661 | ₩24,728 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩24,822 | ₩24,822 | ₩24,634 | ₩24,741 | -0.32% | 2.6만 |
|---|
| 2026.02.09 | ₩24,728 | ₩24,728 | ₩24,607 | ₩24,687 | -0.16% | 2.8만 |
|---|
| 2026.02.06 | ₩24,768 | ₩24,768 | ₩24,580 | ₩24,687 | -0.32% | 2.7만 |
|---|
| 2026.02.05 | ₩24,620 | ₩24,713 | ₩24,553 | ₩24,634 | +0.05% | 3.9만 |
|---|
| 2026.02.04 | ₩24,728 | ₩24,728 | ₩24,513 | ₩24,634 | -0.38% | 4.3만 |
|---|
| 2026.02.03 | ₩24,862 | ₩24,862 | ₩24,513 | ₩24,674 | -0.76% | 4.6만 |
|---|
| 2026.02.02 | ₩24,795 | ₩24,942 | ₩24,754 | ₩24,835 | +0.16% | 3.3만 |
|---|
| 2026.01.30 | ₩24,982 | ₩24,982 | ₩24,728 | ₩24,781 | -0.81% | 10.6만 |
|---|
| 2026.01.29 | ₩25,036 | ₩25,050 | ₩24,862 | ₩24,982 | -0.21% | 3.3만 |
|---|
| 2026.01.28 | ₩25,117 | ₩25,117 | ₩24,969 | ₩25,063 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩25,090 | ₩25,210 | ₩25,023 | ₩25,090 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩25,277 | ₩25,277 | ₩25,063 | ₩25,117 | -0.64% | 4.1만 |
|---|
| 2026.01.23 | ₩25,237 | ₩25,344 | ₩25,143 | ₩25,184 | -0.21% | 2.3만 |
|---|
| 2026.01.22 | ₩25,251 | ₩25,304 | ₩25,076 | ₩25,264 | +0.05% | 3.8만 |
|---|
| 2026.01.21 | ₩25,063 | ₩25,224 | ₩24,956 | ₩25,224 | +0.64% | 2.8만 |
|---|
| 2026.01.20 | ₩25,076 | ₩25,143 | ₩24,942 | ₩25,050 | -0.11% | 6.4만 |
|---|
| 2026.01.16 | ₩25,117 | ₩25,277 | ₩25,050 | ₩25,210 | +0.37% | 4.8만 |
|---|
| 2026.01.15 | ₩25,089 | ₩25,210 | ₩24,929 | ₩25,210 | +0.49% | 4.1만 |
|---|
| 2026.01.14 | ₩24,875 | ₩24,996 | ₩24,822 | ₩24,982 | +0.43% | 2.3만 |
|---|
| 2026.01.13 | ₩24,848 | ₩24,942 | ₩24,741 | ₩24,902 | +0.22% | 2.7만 |
|---|
| 2026.01.12 | ₩24,674 | ₩24,848 | ₩24,674 | ₩24,754 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩24,808 | ₩24,862 | ₩24,674 | ₩24,754 | -0.22% | 9.6만 |
|---|
| 2026.01.08 | ₩24,835 | ₩24,862 | ₩24,728 | ₩24,728 | -0.43% | 10.6만 |
|---|
| 2026.01.07 | ₩24,835 | ₩24,889 | ₩24,768 | ₩24,875 | +0.16% | 6.5만 |
|---|
| 2026.01.06 | ₩24,808 | ₩24,808 | ₩24,573 | ₩24,781 | -0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩24,661 | ₩24,942 | ₩24,661 | ₩24,822 | +0.65% | 11.4만 |
|---|
| 2026.01.02 | ₩24,513 | ₩24,687 | ₩24,446 | ₩24,620 | +0.44% | 4만 |
|---|
| 2025.12.31 | ₩24,419 | ₩24,513 | ₩24,352 | ₩24,352 | -0.27% | 6.6만 |
|---|
| 2025.12.30 | ₩24,674 | ₩24,795 | ₩24,594 | ₩24,795 | +0.49% | 7만 |
|---|
| 2025.12.29 | ₩24,687 | ₩24,862 | ₩24,687 | ₩24,701 | +0.05% | 11.4만 |
|---|
| 2025.12.26 | ₩24,741 | ₩24,795 | ₩24,661 | ₩24,741 | +0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩24,594 | ₩24,741 | ₩24,594 | ₩24,661 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩24,674 | ₩24,752 | ₩24,594 | ₩24,647 | -0.11% | 8.1만 |
|---|
| 2025.12.22 | ₩24,808 | ₩24,875 | ₩24,728 | ₩24,728 | -0.32% | 6.8만 |
|---|
| 2025.12.19 | ₩24,714 | ₩24,862 | ₩24,661 | ₩24,728 | +0.05% | 8.4만 |
|---|
| 2025.12.18 | ₩24,741 | ₩24,875 | ₩24,674 | ₩24,795 | +0.22% | 8.6만 |
|---|
| 2025.12.17 | ₩24,781 | ₩24,835 | ₩24,674 | ₩24,674 | -0.43% | 10.1만 |
|---|
| 2025.12.16 | ₩24,754 | ₩24,887 | ₩24,741 | ₩24,795 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩24,687 | ₩24,902 | ₩24,634 | ₩24,835 | +0.60% | 7.5만 |
|---|
| 2025.12.12 | ₩24,741 | ₩24,835 | ₩24,634 | ₩24,634 | -0.43% | 7.8만 |
|---|
| 2025.12.11 | ₩24,540 | ₩24,862 | ₩24,540 | ₩24,781 | +0.98% | 7.3만 |
|---|
| 2025.12.10 | ₩24,392 | ₩24,714 | ₩24,366 | ₩24,607 | +0.88% | 6.6만 |
|---|
| 2025.12.09 | ₩24,406 | ₩24,553 | ₩24,366 | ₩24,392 | -0.05% | 6.7만 |
|---|
| 2025.12.08 | ₩24,419 | ₩24,433 | ₩24,299 | ₩24,406 | -0.05% | 5.2만 |
|---|
| 2025.12.05 | ₩24,406 | ₩24,513 | ₩24,285 | ₩24,325 | -0.33% | 9만 |
|---|
| 2025.12.04 | ₩24,392 | ₩24,540 | ₩24,379 | ₩24,379 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩24,392 | ₩24,553 | ₩24,352 | ₩24,473 | +0.33% | 5.5만 |
|---|
| 2025.12.02 | ₩24,500 | ₩24,554 | ₩24,325 | ₩24,392 | -0.44% | 7만 |
|---|
| 2025.12.01 | ₩24,620 | ₩24,620 | ₩24,500 | ₩24,500 | -0.49% | 5.1만 |
|---|
| 2025.11.28 | ₩24,728 | ₩24,791 | ₩24,634 | ₩24,687 | -0.16% | 3만 |
|---|
| 2025.11.26 | ₩24,714 | ₩24,822 | ₩24,567 | ₩24,714 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩24,620 | ₩24,701 | ₩24,500 | ₩24,567 | -0.22% | 4.5만 |
|---|
| 2025.11.24 | ₩24,580 | ₩24,687 | ₩24,500 | ₩24,513 | -0.27% | 4.3만 |
|---|
| 2025.11.21 | ₩24,406 | ₩24,594 | ₩24,299 | ₩24,446 | +0.16% | 5.1만 |
|---|
| 2025.11.20 | ₩24,674 | ₩24,747 | ₩24,366 | ₩24,392 | -1.14% | 5.6만 |
|---|
| 2025.11.19 | ₩24,513 | ₩24,674 | ₩24,473 | ₩24,567 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩24,486 | ₩24,701 | ₩24,486 | ₩24,540 | +0.22% | 3.8만 |
|---|
| 2025.11.17 | ₩24,781 | ₩24,875 | ₩24,473 | ₩24,513 | -1.08% | 9.9만 |
|---|
| 2025.11.14 | ₩24,929 | ₩25,008 | ₩24,728 | ₩24,754 | -0.70% | 11.6만 |
|---|
| 2025.11.13 | ₩25,251 | ₩25,251 | ₩24,835 | ₩24,862 | -1.54% | 4.7만 |
|---|
| 2025.11.12 | ₩25,425 | ₩25,505 | ₩25,184 | ₩25,184 | -0.95% | 3.3만 |
|---|
| 2025.11.11 | ₩25,546 | ₩25,599 | ₩25,371 | ₩25,385 | -0.63% | 4.8만 |
|---|
| 2025.11.10 | ₩25,452 | ₩25,532 | ₩25,345 | ₩25,438 | -0.05% | 2.4만 |
|---|
| 2025.11.07 | ₩25,412 | ₩25,412 | ₩25,224 | ₩25,291 | -0.47% | 2.9만 |
|---|
| 2025.11.06 | ₩25,546 | ₩25,626 | ₩25,331 | ₩25,385 | -0.63% | 5.1만 |
|---|
| 2025.11.05 | ₩25,492 | ₩25,572 | ₩25,385 | ₩25,479 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩25,385 | ₩25,505 | ₩25,358 | ₩25,438 | +0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩25,666 | ₩25,787 | ₩25,425 | ₩25,479 | -0.73% | 2.2만 |
|---|
| 2025.10.31 | ₩25,908 | ₩25,908 | ₩25,613 | ₩25,626 | -1.09% | 4.1만 |
|---|
| 2025.10.30 | ₩26,028 | ₩26,042 | ₩25,747 | ₩25,747 | -1.08% | 3.3만 |
|---|
| 2025.10.29 | ₩26,216 | ₩26,283 | ₩26,042 | ₩26,042 | -0.66% | 3.9만 |
|---|
| 2025.10.28 | ₩26,323 | ₩26,338 | ₩26,189 | ₩26,189 | -0.51% | 2.4만 |
|---|
| 2025.10.27 | ₩26,377 | ₩26,377 | ₩26,176 | ₩26,216 | -0.61% | 3.6만 |
|---|
| 2025.10.24 | ₩26,431 | ₩26,431 | ₩26,189 | ₩26,189 | -0.91% | 5.6만 |
|---|
| 2025.10.23 | ₩26,297 | ₩26,350 | ₩26,191 | ₩26,230 | -0.25% | 3만 |
|---|
| 2025.10.22 | ₩26,458 | ₩26,471 | ₩26,216 | ₩26,230 | -0.86% | 2.3만 |
|---|
| 2025.10.21 | ₩26,444 | ₩26,538 | ₩26,298 | ₩26,390 | -0.20% | 2.3만 |
|---|
| 2025.10.20 | ₩26,337 | ₩26,404 | ₩26,216 | ₩26,377 | +0.15% | 3.1만 |
|---|
| 2025.10.17 | ₩26,310 | ₩26,323 | ₩26,122 | ₩26,163 | -0.56% | 3.8만 |
|---|
| 2025.10.16 | ₩26,420 | ₩26,484 | ₩26,149 | ₩26,149 | -1.03% | 3.8만 |
|---|
| 2025.10.15 | ₩26,417 | ₩26,484 | ₩26,350 | ₩26,382 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩26,310 | ₩26,351 | ₩26,223 | ₩26,256 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩26,364 | ₩26,364 | ₩26,243 | ₩26,283 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩26,484 | ₩26,578 | ₩26,074 | ₩26,189 | -1.11% | 3.7만 |
|---|
