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 | ₩21,035 | ₩21,290 | ₩20,968 | ₩21,196 | +0.77% | 6.6만 |
| 2026.10.08 | ₩21,129 | ₩21,169 | ₩20,955 | ₩21,102 | -0.13% | 10.4만 |
| 2026.10.07 | ₩21,209 | ₩21,263 | ₩20,847 | ₩21,209 | 0.00% | 5.8만 |
| 2026.10.06 | ₩21,303 | ₩21,357 | ₩21,156 | ₩21,303 | 0.00% | 8.5만 |
| 2026.10.05 | ₩21,491 | ₩21,733 | ₩21,209 | ₩21,357 | -0.62% | 6.3만 |
| 2026.10.02 | ₩21,894 | ₩22,108 | ₩21,545 | ₩21,652 | -1.10% | 6만 |
| 2026.10.01 | ₩21,692 | ₩21,947 | ₩21,344 | ₩21,786 | +0.43% | 4.8만 |
| 2026.09.30 | ₩21,585 | ₩21,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,907 |
| +1.49% |
| 9.5만 |
| 2026.09.29 | ₩22,055 | ₩22,087 | ₩21,215 | ₩21,867 | -0.85% | 9.6만 |
|---|
| 2026.09.28 | ₩22,216 | ₩22,288 | ₩21,947 | ₩22,108 | -0.48% | 6.2만 |
|---|
| 2026.09.25 | ₩22,457 | ₩22,505 | ₩22,175 | ₩22,363 | -0.42% | 4.8만 |
|---|
| 2026.09.24 | ₩22,283 | ₩22,511 | ₩22,162 | ₩22,403 | +0.54% | 3.2만 |
|---|
| 2026.09.23 | ₩22,309 | ₩22,551 | ₩22,055 | ₩22,390 | +0.36% | 3만 |
|---|
| 2026.09.22 | ₩22,672 | ₩22,672 | ₩22,356 | ₩22,444 | -1.01% | 6.8만 |
|---|
| 2026.09.21 | ₩22,833 | ₩23,313 | ₩22,511 | ₩22,551 | -1.23% | 2.7만 |
|---|
| 2026.09.18 | ₩22,497 | ₩22,980 | ₩22,497 | ₩22,645 | +0.66% | 3.2만 |
|---|
| 2026.09.17 | ₩22,806 | ₩22,806 | ₩22,484 | ₩22,672 | -0.59% | 5.9만 |
|---|
| 2026.09.16 | ₩22,014 | ₩22,819 | ₩21,894 | ₩22,712 | +3.17% | 14.6만 |
|---|
| 2026.09.15 | ₩22,189 | ₩22,365 | ₩21,612 | ₩21,961 | -1.03% | 17.4만 |
|---|
| 2026.09.14 | ₩22,122 | ₩22,470 | ₩22,081 | ₩22,242 | +0.55% | 5.6만 |
|---|
| 2026.09.11 | ₩22,229 | ₩22,537 | ₩22,135 | ₩22,256 | +0.12% | 3.4만 |
|---|
| 2026.09.10 | ₩22,216 | ₩22,524 | ₩22,081 | ₩22,202 | -0.06% | 18.9만 |
|---|
| 2026.09.09 | ₩22,497 | ₩22,497 | ₩22,269 | ₩22,403 | -0.42% | 10.8만 |
|---|
| 2026.09.08 | ₩22,309 | ₩22,538 | ₩22,309 | ₩22,417 | +0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩22,242 | ₩22,531 | ₩22,149 | ₩22,350 | +0.48% | 4.5만 |
|---|
| 2026.09.03 | ₩22,403 | ₩22,578 | ₩22,309 | ₩22,350 | -0.24% | 8.7만 |
|---|
| 2026.09.02 | ₩22,470 | ₩22,631 | ₩22,202 | ₩22,269 | -0.90% | 14.9만 |
|---|
| 2026.09.01 | ₩22,672 | ₩22,927 | ₩22,497 | ₩22,564 | -0.47% | 4.5만 |
|---|
| 2026.08.31 | ₩22,900 | ₩23,351 | ₩22,645 | ₩22,739 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩23,181 | ₩23,181 | ₩22,886 | ₩22,886 | -1.27% | 2.4만 |
|---|
| 2026.08.27 | ₩23,114 | ₩23,155 | ₩22,982 | ₩23,074 | -0.17% | 4만 |
|---|
| 2026.08.26 | ₩23,101 | ₩23,275 | ₩22,969 | ₩23,047 | -0.23% | 2.8만 |
|---|
| 2026.08.25 | ₩23,034 | ₩23,262 | ₩23,034 | ₩23,208 | +0.76% | 4.5만 |
|---|
| 2026.08.24 | ₩22,833 | ₩23,114 | ₩22,645 | ₩22,967 | +0.59% | 4만 |
|---|
| 2026.08.21 | ₩22,766 | ₩22,846 | ₩22,672 | ₩22,752 | -0.06% | 6.2만 |
|---|
| 2026.08.20 | ₩22,913 | ₩22,913 | ₩22,685 | ₩22,900 | -0.06% | 5.7만 |
|---|
| 2026.08.19 | ₩22,819 | ₩23,007 | ₩22,714 | ₩22,960 | +0.62% | 3만 |
|---|
| 2026.08.18 | ₩22,886 | ₩22,886 | ₩22,645 | ₩22,667 | -0.96% | 1.7만 |
|---|
| 2026.08.17 | ₩23,034 | ₩23,034 | ₩22,806 | ₩22,860 | -0.76% | 2.1만 |
|---|
| 2026.08.14 | ₩22,913 | ₩23,034 | ₩22,833 | ₩23,034 | +0.53% | 4.2만 |
|---|
| 2026.08.13 | ₩22,846 | ₩23,061 | ₩22,846 | ₩23,020 | +0.76% | 3.6만 |
|---|
| 2026.08.12 | ₩22,913 | ₩23,007 | ₩22,792 | ₩22,819 | -0.41% | 5.1만 |
|---|
| 2026.08.11 | ₩23,007 | ₩23,007 | ₩22,886 | ₩22,913 | -0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩23,074 | ₩23,074 | ₩22,846 | ₩22,913 | -0.70% | 4.5만 |
|---|
| 2026.08.07 | ₩22,994 | ₩23,141 | ₩22,927 | ₩23,007 | +0.06% | 4만 |
|---|
| 2026.08.06 | ₩23,141 | ₩23,235 | ₩22,886 | ₩22,953 | -0.81% | 3.4만 |
|---|
| 2026.08.05 | ₩23,249 | ₩23,302 | ₩23,141 | ₩23,155 | -0.40% | 3.6만 |
|---|
| 2026.08.04 | ₩23,249 | ₩23,289 | ₩23,208 | ₩23,208 | -0.17% | 2.7만 |
|---|
| 2026.08.03 | ₩23,302 | ₩23,302 | ₩23,128 | ₩23,181 | -0.52% | 2.6만 |
|---|
| 2026.07.31 | ₩23,289 | ₩23,289 | ₩23,088 | ₩23,128 | -0.69% | 6만 |
|---|
| 2026.07.30 | ₩23,181 | ₩23,289 | ₩23,114 | ₩23,195 | +0.06% | 7.3만 |
|---|
| 2026.07.29 | ₩23,235 | ₩23,235 | ₩23,007 | ₩23,141 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩23,235 | ₩23,356 | ₩23,074 | ₩23,208 | -0.12% | 4.7만 |
|---|
| 2026.07.27 | ₩23,208 | ₩23,261 | ₩23,047 | ₩23,168 | -0.17% | 5.4만 |
|---|
| 2026.07.24 | ₩22,900 | ₩23,088 | ₩22,886 | ₩23,074 | +0.76% | 6.5만 |
|---|
| 2026.07.23 | ₩23,047 | ₩23,061 | ₩22,886 | ₩22,900 | -0.64% | 3.6만 |
|---|
| 2026.07.22 | ₩23,208 | ₩23,215 | ₩23,074 | ₩23,109 | -0.43% | 5.2만 |
|---|
| 2026.07.21 | ₩23,155 | ₩23,235 | ₩23,141 | ₩23,222 | +0.29% | 3.9만 |
|---|
| 2026.07.20 | ₩23,275 | ₩23,342 | ₩23,141 | ₩23,222 | -0.23% | 10.1만 |
|---|
| 2026.07.17 | ₩23,074 | ₩23,208 | ₩23,007 | ₩23,208 | +0.58% | 3.4만 |
|---|
| 2026.07.16 | ₩23,114 | ₩23,222 | ₩23,088 | ₩23,168 | +0.23% | 2.9만 |
|---|
| 2026.07.15 | ₩23,208 | ₩23,208 | ₩23,088 | ₩23,208 | 0.00% | 5.9만 |
|---|
| 2026.07.14 | ₩23,088 | ₩23,168 | ₩23,034 | ₩23,168 | +0.35% | 5.4만 |
|---|
| 2026.07.13 | ₩23,088 | ₩23,146 | ₩22,980 | ₩23,061 | -0.12% | 5.7만 |
|---|
| 2026.07.10 | ₩23,215 | ₩23,235 | ₩23,074 | ₩23,195 | -0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩23,047 | ₩23,262 | ₩23,047 | ₩23,235 | +0.81% | 4.1만 |
|---|
| 2026.07.08 | ₩23,369 | ₩23,369 | ₩23,128 | ₩23,168 | -0.86% | 3만 |
|---|
| 2026.07.07 | ₩23,503 | ₩23,503 | ₩23,356 | ₩23,356 | -0.63% | 3.1만 |
|---|
| 2026.07.06 | ₩23,450 | ₩23,517 | ₩23,410 | ₩23,477 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩23,396 | ₩23,503 | ₩23,349 | ₩23,436 | +0.17% | 2.5만 |
|---|
| 2026.07.01 | ₩23,383 | ₩23,554 | ₩23,235 | ₩23,436 | +0.23% | 3.3만 |
|---|
| 2026.06.30 | ₩23,208 | ₩23,611 | ₩23,141 | ₩23,383 | +0.75% | 31.2만 |
|---|
| 2026.06.29 | ₩23,423 | ₩23,772 | ₩23,369 | ₩23,664 | +1.03% | 5.1만 |
|---|
| 2026.06.26 | ₩23,342 | ₩23,450 | ₩23,329 | ₩23,410 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩23,517 | ₩23,544 | ₩23,369 | ₩23,423 | -0.40% | 2.5만 |
|---|
| 2026.06.24 | ₩23,396 | ₩23,530 | ₩23,396 | ₩23,450 | +0.23% | 4.4만 |
|---|
| 2026.06.23 | ₩23,463 | ₩23,571 | ₩23,316 | ₩23,369 | -0.40% | 3.5만 |
|---|
| 2026.06.22 | ₩23,799 | ₩23,799 | ₩23,463 | ₩23,530 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩23,731 | ₩23,878 | ₩23,706 | ₩23,758 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩23,678 | ₩23,846 | ₩23,658 | ₩23,752 | +0.31% | 7.9만 |
|---|
| 2026.06.16 | ₩23,624 | ₩23,785 | ₩23,597 | ₩23,711 | +0.37% | 15.2만 |
|---|
| 2026.06.15 | ₩23,557 | ₩23,716 | ₩23,557 | ₩23,691 | +0.57% | 4.8만 |
|---|
| 2026.06.12 | ₩23,450 | ₩23,544 | ₩23,396 | ₩23,530 | +0.34% | 5.6만 |
|---|
| 2026.06.11 | ₩23,222 | ₩23,450 | ₩23,222 | ₩23,410 | +0.81% | 6.3만 |
|---|
| 2026.06.10 | ₩23,249 | ₩23,275 | ₩23,181 | ₩23,208 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩23,302 | ₩23,348 | ₩23,141 | ₩23,181 | -0.52% | 9.4만 |
|---|
| 2026.06.08 | ₩23,383 | ₩23,463 | ₩23,289 | ₩23,289 | -0.40% | 3.1만 |
|---|
| 2026.06.05 | ₩23,436 | ₩23,477 | ₩23,329 | ₩23,342 | -0.40% | 1.9만 |
|---|
| 2026.06.04 | ₩23,329 | ₩23,557 | ₩23,329 | ₩23,490 | +0.69% | 7.3만 |
|---|
| 2026.06.03 | ₩23,530 | ₩23,581 | ₩23,302 | ₩23,329 | -0.86% | 3.8만 |
|---|
| 2026.06.02 | ₩23,597 | ₩23,718 | ₩23,463 | ₩23,584 | -0.06% | 6.8만 |
|---|
| 2026.06.01 | ₩23,705 | ₩23,705 | ₩23,584 | ₩23,652 | -0.22% | 2.1만 |
|---|
| 2026.05.29 | ₩23,691 | ₩23,785 | ₩23,557 | ₩23,638 | -0.23% | 5만 |
|---|
| 2026.05.28 | ₩23,624 | ₩23,785 | ₩23,624 | ₩23,705 | +0.34% | 2.5만 |
|---|
| 2026.05.27 | ₩23,651 | ₩23,745 | ₩23,557 | ₩23,624 | -0.11% | 3.2만 |
|---|
| 2026.05.26 | ₩23,517 | ₩23,584 | ₩23,477 | ₩23,557 | +0.17% | 2.4만 |
|---|
| 2026.05.22 | ₩23,410 | ₩23,503 | ₩23,356 | ₩23,410 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩23,544 | ₩23,544 | ₩23,289 | ₩23,369 | -0.74% | 2.8만 |
|---|
| 2026.05.20 | ₩23,436 | ₩23,596 | ₩23,374 | ₩23,530 | +0.40% | 3.8만 |
|---|
| 2026.05.19 | ₩23,530 | ₩23,544 | ₩23,413 | ₩23,423 | -0.46% | 4만 |
|---|
| 2026.05.18 | ₩23,812 | ₩23,823 | ₩23,638 | ₩23,698 | -0.48% | 2.4만 |
|---|
| 2026.05.15 | ₩23,799 | ₩23,799 | ₩23,678 | ₩23,691 | -0.45% | 4.6만 |
|---|
| 2026.05.14 | ₩24,013 | ₩24,025 | ₩23,866 | ₩23,926 | -0.36% | 1.1만 |
|---|
| 2026.05.13 | ₩23,906 | ₩23,973 | ₩23,786 | ₩23,953 | +0.20% | 27.3만 |
|---|
| 2026.05.12 | ₩24,013 | ₩24,040 | ₩23,906 | ₩23,906 | -0.45% | 2만 |
|---|
| 2026.05.11 | ₩24,027 | ₩24,147 | ₩23,954 | ₩24,080 | +0.22% | 3.6만 |
|---|
| 2026.05.08 | ₩24,000 | ₩24,053 | ₩23,933 | ₩23,960 | -0.17% | 2.7만 |
|---|
| 2026.05.07 | ₩24,094 | ₩24,094 | ₩23,879 | ₩24,000 | -0.39% | 3.9만 |
|---|
| 2026.05.06 | ₩23,973 | ₩24,080 | ₩23,946 | ₩24,080 | +0.45% | 3만 |
|---|
| 2026.05.05 | ₩23,986 | ₩23,986 | ₩23,852 | ₩23,946 | -0.17% | 2.4만 |
|---|
| 2026.05.04 | ₩23,906 | ₩24,000 | ₩23,812 | ₩23,933 | +0.11% | 6.7만 |
|---|
| 2026.05.01 | ₩23,933 | ₩24,078 | ₩23,906 | ₩23,946 | +0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩23,906 | ₩24,027 | ₩23,812 | ₩23,933 | +0.11% | 3.8만 |
|---|
| 2026.04.29 | ₩24,121 | ₩24,133 | ₩23,825 | ₩23,825 | -1.22% | 5.2만 |
|---|
| 2026.04.28 | ₩24,134 | ₩24,239 | ₩24,040 | ₩24,121 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩24,308 | ₩24,335 | ₩24,147 | ₩24,228 | -0.33% | 2만 |
|---|
| 2026.04.24 | ₩24,080 | ₩24,308 | ₩24,080 | ₩24,308 | +0.95% | 7.7만 |
|---|
| 2026.04.23 | ₩24,013 | ₩24,134 | ₩24,000 | ₩24,053 | +0.17% | 3.9만 |
|---|
| 2026.04.22 | ₩24,027 | ₩24,134 | ₩23,933 | ₩24,040 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩24,147 | ₩24,174 | ₩23,919 | ₩23,919 | -0.94% | 2.4만 |
|---|
| 2026.04.20 | ₩24,201 | ₩24,201 | ₩24,053 | ₩24,067 | -0.55% | 2.9만 |
|---|
| 2026.04.17 | ₩24,188 | ₩24,268 | ₩24,053 | ₩24,147 | -0.17% | 5.4만 |
|---|
| 2026.04.16 | ₩24,228 | ₩24,228 | ₩24,040 | ₩24,040 | -0.78% | 1.8만 |
|---|
| 2026.04.15 | ₩24,188 | ₩24,228 | ₩24,080 | ₩24,161 | -0.11% | 2.3만 |
|---|
| 2026.04.14 | ₩24,067 | ₩24,161 | ₩24,040 | ₩24,134 | +0.28% | 6.9만 |
|---|
| 2026.04.13 | ₩23,772 | ₩24,013 | ₩23,772 | ₩24,013 | +1.02% | 5.4만 |
|---|
| 2026.04.10 | ₩23,892 | ₩23,973 | ₩23,832 | ₩23,866 | -0.11% | 2만 |
|---|
| 2026.04.09 | ₩23,785 | ₩24,000 | ₩23,760 | ₩23,946 | +0.68% | 3.7만 |
|---|
| 2026.04.08 | ₩23,946 | ₩24,080 | ₩23,852 | ₩23,892 | -0.22% | 0 |
|---|
| 2026.04.07 | ₩23,584 | ₩23,705 | ₩23,503 | ₩23,705 | +0.51% | 3.7만 |
|---|
| 2026.04.06 | ₩23,611 | ₩23,691 | ₩23,490 | ₩23,638 | +0.11% | 4만 |
|---|
| 2026.04.02 | ₩23,477 | ₩23,705 | ₩23,410 | ₩23,597 | +0.51% | 2.6만 |
|---|
| 2026.04.01 | ₩23,584 | ₩23,705 | ₩23,302 | ₩23,490 | -0.40% | 7.7만 |
|---|
| 2026.03.31 | ₩23,503 | ₩23,503 | ₩23,262 | ₩23,275 | -0.97% | 15.5만 |
|---|
| 2026.03.30 | ₩23,772 | ₩23,879 | ₩23,557 | ₩23,745 | -0.11% | 4.4만 |
|---|
| 2026.03.27 | ₩23,919 | ₩23,919 | ₩23,691 | ₩23,705 | -0.90% | 2.7만 |
|---|
| 2026.03.26 | ₩24,134 | ₩24,188 | ₩23,906 | ₩23,906 | -0.94% | 2.4만 |
|---|
| 2026.03.25 | ₩24,201 | ₩24,282 | ₩23,983 | ₩24,161 | -0.17% | 1.7만 |
|---|
| 2026.03.24 | ₩23,934 | ₩24,107 | ₩23,892 | ₩24,027 | +0.39% | 1.8만 |
|---|
| 2026.03.23 | ₩23,946 | ₩24,279 | ₩23,906 | ₩24,121 | +0.73% | 2.6만 |
|---|
| 2026.03.20 | ₩24,201 | ₩24,268 | ₩23,828 | ₩23,906 | -1.22% | 2.6만 |
|---|
| 2026.03.19 | ₩24,302 | ₩24,362 | ₩24,201 | ₩24,295 | -0.03% | 2.1만 |
|---|
| 2026.03.18 | ₩24,375 | ₩24,530 | ₩24,362 | ₩24,375 | 0.00% | 1.5만 |
|---|
| 2026.03.17 | ₩24,436 | ₩24,523 | ₩24,375 | ₩24,483 | +0.19% | 3.6만 |
|---|
| 2026.03.16 | ₩24,610 | ₩24,692 | ₩24,308 | ₩24,429 | -0.74% | 5.3만 |
|---|
| 2026.03.13 | ₩24,697 | ₩24,751 | ₩24,429 | ₩24,523 | -0.71% | 3.3만 |
|---|
| 2026.03.12 | ₩24,630 | ₩24,805 | ₩24,630 | ₩24,711 | +0.33% | 2.6만 |
|---|
| 2026.03.11 | ₩24,751 | ₩24,872 | ₩24,724 | ₩24,724 | -0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩24,745 | ₩24,845 | ₩24,711 | ₩24,805 | +0.24% | 2.7만 |
|---|
| 2026.03.09 | ₩24,724 | ₩24,778 | ₩24,617 | ₩24,738 | +0.05% | 100 |
|---|
| 2026.03.06 | ₩24,885 | ₩24,885 | ₩24,657 | ₩24,832 | -0.22% | 100 |
|---|
| 2026.03.05 | ₩24,939 | ₩24,979 | ₩24,845 | ₩24,925 | -0.05% | 100 |
|---|
| 2026.03.04 | ₩25,019 | ₩25,019 | ₩24,858 | ₩24,993 | -0.11% | 100 |
|---|
| 2026.03.03 | ₩24,764 | ₩24,966 | ₩24,738 | ₩24,939 | +0.70% | 100 |
|---|
| 2026.03.02 | ₩24,952 | ₩25,059 | ₩24,630 | ₩25,006 | +0.22% | 100 |
|---|
| 2026.02.27 | ₩25,019 | ₩25,100 | ₩24,764 | ₩24,979 | -0.16% | 100 |
|---|
| 2026.02.26 | ₩25,140 | ₩25,140 | ₩24,966 | ₩25,100 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩25,086 | ₩25,153 | ₩24,993 | ₩25,060 | -0.11% | 100 |
|---|
| 2026.02.24 | ₩25,086 | ₩25,113 | ₩24,912 | ₩25,060 | -0.11% | 100 |
|---|
| 2026.02.23 | ₩25,140 | ₩25,154 | ₩24,979 | ₩25,086 | -0.21% | 100 |
|---|
| 2026.02.20 | ₩25,153 | ₩25,180 | ₩25,077 | ₩25,086 | -0.27% | 2.4만 |
|---|
| 2026.02.19 | ₩25,140 | ₩25,167 | ₩25,019 | ₩25,154 | +0.05% | 2.1만 |
|---|
| 2026.02.18 | ₩25,140 | ₩25,234 | ₩24,979 | ₩25,167 | +0.11% | 4.6만 |
|---|
| 2026.02.17 | ₩24,862 | ₩25,154 | ₩24,832 | ₩25,154 | +1.17% | 4.3만 |
|---|
| 2026.02.13 | ₩24,778 | ₩24,939 | ₩24,778 | ₩24,939 | +0.65% | 4.8만 |
|---|
| 2026.02.12 | ₩24,832 | ₩24,845 | ₩24,697 | ₩24,764 | -0.27% | 2.9만 |
|---|
| 2026.02.11 | ₩24,818 | ₩24,899 | ₩24,671 | ₩24,738 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩24,832 | ₩24,832 | ₩24,644 | ₩24,751 | -0.32% | 2.6만 |
|---|
| 2026.02.09 | ₩24,738 | ₩24,738 | ₩24,617 | ₩24,697 | -0.16% | 2.8만 |
|---|
| 2026.02.06 | ₩24,778 | ₩24,778 | ₩24,590 | ₩24,697 | -0.32% | 2.7만 |
|---|
| 2026.02.05 | ₩24,630 | ₩24,723 | ₩24,563 | ₩24,644 | +0.05% | 3.9만 |
|---|
| 2026.02.04 | ₩24,738 | ₩24,738 | ₩24,523 | ₩24,644 | -0.38% | 4.3만 |
|---|
| 2026.02.03 | ₩24,872 | ₩24,872 | ₩24,523 | ₩24,684 | -0.76% | 4.6만 |
|---|
| 2026.02.02 | ₩24,805 | ₩24,952 | ₩24,764 | ₩24,845 | +0.16% | 3.3만 |
|---|
| 2026.01.30 | ₩24,993 | ₩24,993 | ₩24,738 | ₩24,791 | -0.81% | 10.6만 |
|---|
| 2026.01.29 | ₩25,046 | ₩25,060 | ₩24,872 | ₩24,993 | -0.21% | 3.3만 |
|---|
| 2026.01.28 | ₩25,127 | ₩25,127 | ₩24,979 | ₩25,073 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩25,100 | ₩25,221 | ₩25,033 | ₩25,100 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩25,288 | ₩25,288 | ₩25,073 | ₩25,127 | -0.64% | 4.1만 |
|---|
| 2026.01.23 | ₩25,247 | ₩25,354 | ₩25,154 | ₩25,194 | -0.21% | 2.3만 |
|---|
| 2026.01.22 | ₩25,261 | ₩25,314 | ₩25,086 | ₩25,274 | +0.05% | 3.8만 |
|---|
| 2026.01.21 | ₩25,073 | ₩25,234 | ₩24,966 | ₩25,234 | +0.64% | 2.8만 |
|---|
| 2026.01.20 | ₩25,086 | ₩25,154 | ₩24,952 | ₩25,060 | -0.11% | 6.4만 |
|---|
| 2026.01.16 | ₩25,127 | ₩25,288 | ₩25,060 | ₩25,221 | +0.37% | 4.8만 |
|---|
| 2026.01.15 | ₩25,099 | ₩25,221 | ₩24,939 | ₩25,221 | +0.49% | 4.1만 |
|---|
| 2026.01.14 | ₩24,885 | ₩25,006 | ₩24,832 | ₩24,993 | +0.43% | 2.3만 |
|---|
| 2026.01.13 | ₩24,858 | ₩24,952 | ₩24,751 | ₩24,912 | +0.22% | 2.7만 |
|---|
| 2026.01.12 | ₩24,684 | ₩24,858 | ₩24,684 | ₩24,764 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩24,818 | ₩24,872 | ₩24,684 | ₩24,764 | -0.22% | 9.6만 |
|---|
| 2026.01.08 | ₩24,845 | ₩24,872 | ₩24,738 | ₩24,738 | -0.43% | 10.6만 |
|---|
| 2026.01.07 | ₩24,845 | ₩24,899 | ₩24,778 | ₩24,885 | +0.16% | 6.5만 |
|---|
| 2026.01.06 | ₩24,818 | ₩24,818 | ₩24,583 | ₩24,791 | -0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩24,671 | ₩24,952 | ₩24,671 | ₩24,832 | +0.65% | 11.4만 |
|---|
| 2026.01.02 | ₩24,523 | ₩24,697 | ₩24,456 | ₩24,630 | +0.44% | 4만 |
|---|
| 2025.12.31 | ₩24,429 | ₩24,523 | ₩24,362 | ₩24,362 | -0.27% | 6.6만 |
|---|
| 2025.12.30 | ₩24,684 | ₩24,805 | ₩24,603 | ₩24,805 | +0.49% | 7만 |
|---|
| 2025.12.29 | ₩24,697 | ₩24,872 | ₩24,697 | ₩24,711 | +0.05% | 11.4만 |
|---|
| 2025.12.26 | ₩24,751 | ₩24,805 | ₩24,671 | ₩24,751 | +0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩24,603 | ₩24,751 | ₩24,603 | ₩24,671 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩24,684 | ₩24,762 | ₩24,603 | ₩24,657 | -0.11% | 8.1만 |
|---|
| 2025.12.22 | ₩24,818 | ₩24,885 | ₩24,738 | ₩24,738 | -0.32% | 6.8만 |
|---|
| 2025.12.19 | ₩24,724 | ₩24,872 | ₩24,671 | ₩24,738 | +0.05% | 8.4만 |
|---|
| 2025.12.18 | ₩24,751 | ₩24,885 | ₩24,684 | ₩24,805 | +0.22% | 8.6만 |
|---|
| 2025.12.17 | ₩24,791 | ₩24,845 | ₩24,684 | ₩24,684 | -0.43% | 10.1만 |
|---|
| 2025.12.16 | ₩24,764 | ₩24,897 | ₩24,751 | ₩24,805 | +0.16% | 5.3만 |
|---|
| 2025.12.15 | ₩24,697 | ₩24,912 | ₩24,644 | ₩24,845 | +0.60% | 7.5만 |
|---|
| 2025.12.12 | ₩24,751 | ₩24,845 | ₩24,644 | ₩24,644 | -0.43% | 7.8만 |
|---|
| 2025.12.11 | ₩24,550 | ₩24,872 | ₩24,550 | ₩24,791 | +0.98% | 7.3만 |
|---|
| 2025.12.10 | ₩24,402 | ₩24,724 | ₩24,375 | ₩24,617 | +0.88% | 6.6만 |
|---|
| 2025.12.09 | ₩24,416 | ₩24,563 | ₩24,375 | ₩24,402 | -0.05% | 6.7만 |
|---|
| 2025.12.08 | ₩24,429 | ₩24,442 | ₩24,308 | ₩24,416 | -0.05% | 5.2만 |
|---|
| 2025.12.05 | ₩24,416 | ₩24,523 | ₩24,295 | ₩24,335 | -0.33% | 9만 |
|---|
| 2025.12.04 | ₩24,402 | ₩24,550 | ₩24,389 | ₩24,389 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩24,402 | ₩24,563 | ₩24,362 | ₩24,483 | +0.33% | 5.5만 |
|---|
| 2025.12.02 | ₩24,510 | ₩24,564 | ₩24,335 | ₩24,402 | -0.44% | 7만 |
|---|
| 2025.12.01 | ₩24,630 | ₩24,630 | ₩24,510 | ₩24,510 | -0.49% | 5.1만 |
|---|
| 2025.11.28 | ₩24,738 | ₩24,801 | ₩24,644 | ₩24,697 | -0.16% | 3만 |
|---|
| 2025.11.26 | ₩24,724 | ₩24,832 | ₩24,577 | ₩24,724 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩24,630 | ₩24,711 | ₩24,510 | ₩24,577 | -0.22% | 4.5만 |
|---|
| 2025.11.24 | ₩24,590 | ₩24,697 | ₩24,510 | ₩24,523 | -0.27% | 4.3만 |
|---|
| 2025.11.21 | ₩24,416 | ₩24,603 | ₩24,308 | ₩24,456 | +0.16% | 5.1만 |
|---|
| 2025.11.20 | ₩24,684 | ₩24,757 | ₩24,375 | ₩24,402 | -1.14% | 5.6만 |
|---|
| 2025.11.19 | ₩24,523 | ₩24,684 | ₩24,483 | ₩24,577 | +0.22% | 5.6만 |
|---|
| 2025.11.18 | ₩24,496 | ₩24,711 | ₩24,496 | ₩24,550 | +0.22% | 3.8만 |
|---|
| 2025.11.17 | ₩24,791 | ₩24,885 | ₩24,483 | ₩24,523 | -1.08% | 9.9만 |
|---|
| 2025.11.14 | ₩24,939 | ₩25,018 | ₩24,738 | ₩24,764 | -0.70% | 11.6만 |
|---|
| 2025.11.13 | ₩25,261 | ₩25,261 | ₩24,845 | ₩24,872 | -1.54% | 4.7만 |
|---|
| 2025.11.12 | ₩25,435 | ₩25,516 | ₩25,194 | ₩25,194 | -0.95% | 3.3만 |
|---|
| 2025.11.11 | ₩25,556 | ₩25,610 | ₩25,382 | ₩25,395 | -0.63% | 4.8만 |
|---|
| 2025.11.10 | ₩25,462 | ₩25,543 | ₩25,355 | ₩25,449 | -0.05% | 2.4만 |
|---|
| 2025.11.07 | ₩25,422 | ₩25,422 | ₩25,234 | ₩25,301 | -0.47% | 2.9만 |
|---|
| 2025.11.06 | ₩25,556 | ₩25,636 | ₩25,341 | ₩25,395 | -0.63% | 5.1만 |
|---|
| 2025.11.05 | ₩25,502 | ₩25,583 | ₩25,395 | ₩25,489 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩25,395 | ₩25,516 | ₩25,368 | ₩25,449 | +0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩25,677 | ₩25,797 | ₩25,435 | ₩25,489 | -0.73% | 2.2만 |
|---|
| 2025.10.31 | ₩25,918 | ₩25,918 | ₩25,623 | ₩25,636 | -1.09% | 4.1만 |
|---|
| 2025.10.30 | ₩26,039 | ₩26,052 | ₩25,757 | ₩25,757 | -1.08% | 3.3만 |
|---|
| 2025.10.29 | ₩26,227 | ₩26,294 | ₩26,052 | ₩26,052 | -0.66% | 3.9만 |
|---|
| 2025.10.28 | ₩26,334 | ₩26,349 | ₩26,200 | ₩26,200 | -0.51% | 2.4만 |
|---|
| 2025.10.27 | ₩26,388 | ₩26,388 | ₩26,186 | ₩26,227 | -0.61% | 3.6만 |
|---|
| 2025.10.24 | ₩26,441 | ₩26,441 | ₩26,200 | ₩26,200 | -0.91% | 5.6만 |
|---|
| 2025.10.23 | ₩26,307 | ₩26,361 | ₩26,201 | ₩26,240 | -0.25% | 3만 |
|---|
| 2025.10.22 | ₩26,468 | ₩26,482 | ₩26,227 | ₩26,240 | -0.86% | 2.3만 |
|---|
| 2025.10.21 | ₩26,455 | ₩26,549 | ₩26,309 | ₩26,401 | -0.20% | 2.3만 |
|---|
| 2025.10.20 | ₩26,347 | ₩26,415 | ₩26,227 | ₩26,388 | +0.15% | 3.1만 |
|---|
| 2025.10.17 | ₩26,321 | ₩26,334 | ₩26,133 | ₩26,173 | -0.56% | 3.8만 |
|---|
| 2025.10.16 | ₩26,431 | ₩26,495 | ₩26,160 | ₩26,160 | -1.03% | 3.8만 |
|---|
| 2025.10.15 | ₩26,428 | ₩26,495 | ₩26,361 | ₩26,392 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩26,321 | ₩26,361 | ₩26,233 | ₩26,267 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩26,374 | ₩26,374 | ₩26,254 | ₩26,294 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩26,495 | ₩26,589 | ₩26,084 | ₩26,200 | -1.11% | 3.7만 |
|---|
