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 | ₩21,489 | ₩21,730 | ₩20,845 | ₩21,194 | -1.37% | 37.6만 |
| 2026.09.28–2026.10.02 | ₩22,213 | ₩22,286 | ₩21,212 | ₩21,650 | -2.54% | 36만 |
| 2026.09.21–2026.09.25 | ₩22,830 | ₩23,311 | ₩22,052 | ₩22,361 | -2.06% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩22,119 | ₩22,978 | ₩21,610 | ₩22,642 | +2.37% | 46.7만 |
| 2026.09.08–2026.09.11 | ₩22,307 | ₩22,535 | ₩22,079 | ₩22,253 | -0.24% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩22,897 | ₩23,349 | ₩22,146 | ₩22,347 | -2.40% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩22,830 | ₩23,273 | ₩22,642 | ₩22,884 | +0.24% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,031 |
| ₩23,031 |
| ₩22,642 |
| ₩22,750 |
| -1.22% |
| 18.6만 |
| 2026.08.10–2026.08.14 | ₩23,072 | ₩23,072 | ₩22,790 | ₩23,031 | -0.17% | 20.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,300 | ₩23,300 | ₩22,884 | ₩23,005 | -1.27% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,206 | ₩23,353 | ₩23,005 | ₩23,125 | -0.35% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,273 | ₩23,340 | ₩22,884 | ₩23,072 | -0.86% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,085 | ₩23,219 | ₩22,978 | ₩23,206 | +0.52% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,447 | ₩23,514 | ₩23,045 | ₩23,192 | -1.09% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,420 | ₩23,769 | ₩23,139 | ₩23,434 | +0.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,796 | ₩23,796 | ₩23,313 | ₩23,407 | -1.63% | 18.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,555 | ₩23,875 | ₩23,555 | ₩23,756 | +0.85% | 32.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,380 | ₩23,541 | ₩23,139 | ₩23,528 | +0.63% | 27.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,702 | ₩23,716 | ₩23,300 | ₩23,340 | -1.53% | 21.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,514 | ₩23,783 | ₩23,474 | ₩23,635 | +0.51% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,809 | ₩23,820 | ₩23,286 | ₩23,407 | -1.69% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,024 | ₩24,145 | ₩23,675 | ₩23,689 | -1.40% | 38.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,903 | ₩24,091 | ₩23,809 | ₩23,957 | +0.22% | 18.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,306 | ₩24,333 | ₩23,809 | ₩23,944 | -1.49% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,198 | ₩24,306 | ₩23,917 | ₩24,306 | +0.44% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,769 | ₩24,265 | ₩23,769 | ₩24,145 | +1.58% | 21.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,608 | ₩24,078 | ₩23,488 | ₩23,863 | +1.08% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,769 | ₩23,877 | ₩23,260 | ₩23,595 | -0.73% | 30.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,944 | ₩24,279 | ₩23,689 | ₩23,702 | -1.01% | 11.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,608 | ₩24,690 | ₩23,825 | ₩23,903 | -2.86% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,722 | ₩24,869 | ₩24,427 | ₩24,520 | -0.81% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,950 | ₩25,057 | ₩24,628 | ₩24,829 | -0.48% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩25,137 | ₩25,151 | ₩24,762 | ₩24,976 | -0.64% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,859 | ₩25,231 | ₩24,829 | ₩25,084 | +0.90% | 13.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,735 | ₩24,936 | ₩24,614 | ₩24,936 | +0.81% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,802 | ₩24,950 | ₩24,520 | ₩24,695 | -0.43% | 18.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,285 | ₩25,285 | ₩24,735 | ₩24,789 | -1.96% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,084 | ₩25,351 | ₩24,950 | ₩25,191 | +0.43% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,681 | ₩25,285 | ₩24,681 | ₩25,218 | +2.17% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,668 | ₩24,950 | ₩24,581 | ₩24,762 | +0.38% | 42.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,695 | ₩24,869 | ₩24,359 | ₩24,628 | -0.27% | 29만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,816 | ₩24,883 | ₩24,601 | ₩24,748 | -0.27% | 25.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,695 | ₩24,909 | ₩24,641 | ₩24,735 | +0.16% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,427 | ₩24,869 | ₩24,306 | ₩24,641 | +0.88% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,628 | ₩24,628 | ₩24,292 | ₩24,333 | -1.20% | 30.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,587 | ₩24,829 | ₩24,507 | ₩24,695 | +0.44% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,789 | ₩24,883 | ₩24,306 | ₩24,453 | -1.35% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,459 | ₩25,607 | ₩24,735 | ₩24,762 | -2.74% | 26.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,674 | ₩25,795 | ₩25,231 | ₩25,298 | -1.46% | 15.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,385 | ₩26,385 | ₩25,620 | ₩25,634 | -2.85% | 17.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,345 | ₩26,546 | ₩26,197 | ₩26,197 | -0.56% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,372 | ₩26,492 | ₩26,130 | ₩26,170 | -0.76% | 12.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,492 | ₩26,586 | ₩26,082 | ₩26,197 | -1.11% | 3.7만 |
|---|
