시장 데이터를 불러오는 중
전체 종목
U.S. Bancorp Common Stock 과거 주가
U.S. Bancorp Common Stock · USB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Bancorp Common Stock · USB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,033 | ₩76,783 | ₩75,671 | ₩76,488 | +0.60% | 521.5만 |
| 2026.10.08 | ₩75,055 | ₩76,448 | ₩74,545 | ₩76,421 | +1.82% | 887만 |
| 2026.10.07 | ₩76,046 | ₩76,167 | ₩74,988 | ₩75,269 | -1.02% | 919만 |
| 2026.10.06 | ₩77,105 | ₩77,440 | ₩76,448 | ₩76,770 | -0.43% | 611.5만 |
| 2026.10.05 | ₩77,239 | ₩77,467 | ₩76,515 | ₩76,743 | -0.64% | 631.2만 |
| 2026.10.02 | ₩76,877 | ₩77,560 | ₩76,596 | ₩77,065 | +0.24% | 759만 |
| 2026.10.01 | ₩76,797 | ₩77,279 | ₩75,095 | ₩76,864 | +0.09% | 1117.3만 |
| 2026.09.30 | ₩77,239 | ₩77,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,400 |
| +0.21% |
| 988.7만 |
| 2026.09.29 | ₩78,552 | ₩79,128 | ₩77,467 | ₩77,909 | -0.82% | 764.2만 |
|---|
| 2026.09.28 | ₩79,222 | ₩79,503 | ₩78,606 | ₩78,766 | -0.58% | 575.9만 |
|---|
| 2026.09.25 | ₩78,579 | ₩79,758 | ₩78,391 | ₩79,503 | +1.18% | 641.3만 |
|---|
| 2026.09.24 | ₩78,539 | ₩78,780 | ₩77,654 | ₩78,257 | -0.36% | 708.3만 |
|---|
| 2026.09.23 | ₩79,061 | ₩79,570 | ₩78,284 | ₩78,364 | -0.88% | 764.4만 |
|---|
| 2026.09.22 | ₩81,406 | ₩81,406 | ₩78,874 | ₩79,651 | -2.16% | 947.8만 |
|---|
| 2026.09.21 | ₩80,991 | ₩81,299 | ₩80,227 | ₩80,991 | 0.00% | 737.6만 |
|---|
| 2026.09.18 | ₩80,200 | ₩80,857 | ₩79,932 | ₩80,482 | +0.35% | 1486.9만 |
|---|
| 2026.09.17 | ₩81,178 | ₩81,326 | ₩79,999 | ₩80,736 | -0.54% | 830.2만 |
|---|
| 2026.09.16 | ₩83,269 | ₩84,368 | ₩78,807 | ₩80,039 | -3.88% | 1745.5만 |
|---|
| 2026.09.15 | ₩84,314 | ₩84,662 | ₩82,894 | ₩83,376 | -1.11% | 676.1만 |
|---|
| 2026.09.14 | ₩84,153 | ₩84,703 | ₩83,470 | ₩83,992 | -0.19% | 889.1만 |
|---|
| 2026.09.11 | ₩84,582 | ₩84,904 | ₩83,430 | ₩84,207 | -0.44% | 577.4만 |
|---|
| 2026.09.10 | ₩82,907 | ₩83,644 | ₩82,693 | ₩83,631 | +0.87% | 481.5만 |
|---|
| 2026.09.09 | ₩83,523 | ₩84,113 | ₩82,934 | ₩83,229 | -0.35% | 561.9만 |
|---|
| 2026.09.08 | ₩84,435 | ₩84,756 | ₩83,738 | ₩83,738 | -0.83% | 558.5만 |
|---|
| 2026.09.04 | ₩84,756 | ₩85,319 | ₩84,073 | ₩84,917 | +0.19% | 504만 |
|---|
| 2026.09.03 | ₩84,421 | ₩85,373 | ₩84,180 | ₩85,131 | +0.84% | 568.2만 |
|---|
| 2026.09.02 | ₩82,652 | ₩84,676 | ₩82,425 | ₩84,113 | +1.77% | 733.3만 |
|---|
| 2026.09.01 | ₩82,599 | ₩83,242 | ₩81,473 | ₩82,023 | -0.70% | 690.3만 |
|---|
| 2026.08.31 | ₩83,497 | ₩83,604 | ₩82,518 | ₩82,518 | -1.17% | 820.7만 |
|---|
| 2026.08.28 | ₩84,100 | ₩84,394 | ₩83,416 | ₩83,711 | -0.46% | 625.6만 |
|---|
| 2026.08.27 | ₩83,081 | ₩83,832 | ₩82,827 | ₩83,617 | +0.65% | 612.6만 |
|---|
| 2026.08.26 | ₩83,684 | ₩84,662 | ₩83,215 | ₩84,153 | +0.56% | 678.1만 |
|---|
| 2026.08.25 | ₩83,671 | ₩83,751 | ₩83,068 | ₩83,631 | -0.05% | 631.2만 |
|---|
| 2026.08.24 | ₩83,456 | ₩84,354 | ₩83,054 | ₩83,644 | +0.22% | 636.1만 |
|---|
| 2026.08.21 | ₩83,389 | ₩83,657 | ₩82,358 | ₩83,148 | -0.29% | 637.6만 |
|---|
| 2026.08.20 | ₩84,019 | ₩84,502 | ₩82,773 | ₩82,786 | -1.47% | 571.3만 |
|---|
| 2026.08.19 | ₩86,887 | ₩86,981 | ₩83,939 | ₩84,180 | -3.12% | 778.9만 |
|---|
| 2026.08.18 | ₩87,343 | ₩87,530 | ₩86,123 | ₩86,820 | -0.60% | 604.8만 |
|---|
| 2026.08.17 | ₩87,396 | ₩88,549 | ₩86,806 | ₩86,927 | -0.54% | 560.3만 |
|---|
| 2026.08.14 | ₩87,195 | ₩87,852 | ₩87,007 | ₩87,664 | +0.54% | 469만 |
|---|
| 2026.08.13 | ₩87,249 | ₩87,919 | ₩87,061 | ₩87,329 | +0.09% | 399.5만 |
|---|
| 2026.08.12 | ₩86,565 | ₩87,235 | ₩86,069 | ₩87,128 | +0.65% | 419.4만 |
|---|
| 2026.08.11 | ₩86,002 | ₩86,565 | ₩85,654 | ₩86,150 | +0.17% | 318만 |
|---|
| 2026.08.10 | ₩85,105 | ₩86,190 | ₩85,011 | ₩86,016 | +1.07% | 562.5만 |
|---|
| 2026.08.07 | ₩85,225 | ₩85,842 | ₩84,569 | ₩85,681 | +0.53% | 441.3만 |
|---|
| 2026.08.06 | ₩86,726 | ₩87,128 | ₩85,265 | ₩85,507 | -1.41% | 622.9만 |
|---|
| 2026.08.05 | ₩86,431 | ₩86,659 | ₩85,828 | ₩86,043 | -0.45% | 971.4만 |
|---|
| 2026.08.04 | ₩85,131 | ₩86,900 | ₩85,105 | ₩86,069 | +1.10% | 998.3만 |
|---|
| 2026.08.03 | ₩84,904 | ₩85,708 | ₩84,542 | ₩85,681 | +0.92% | 552.6만 |
|---|
| 2026.07.31 | ₩84,502 | ₩84,823 | ₩83,805 | ₩84,435 | -0.08% | 908.6만 |
|---|
| 2026.07.30 | ₩84,877 | ₩84,877 | ₩83,537 | ₩84,287 | -0.69% | 718.2만 |
|---|
| 2026.07.29 | ₩85,775 | ₩86,150 | ₩83,899 | ₩84,180 | -1.86% | 843.2만 |
|---|
| 2026.07.28 | ₩85,306 | ₩86,378 | ₩85,024 | ₩86,337 | +1.21% | 809.4만 |
|---|
| 2026.07.27 | ₩85,895 | ₩86,659 | ₩84,716 | ₩85,078 | -0.95% | 632.9만 |
|---|
| 2026.07.24 | ₩84,930 | ₩85,935 | ₩84,904 | ₩85,721 | +0.93% | 709.4만 |
|---|
| 2026.07.23 | ₩85,399 | ₩85,681 | ₩84,247 | ₩84,863 | -0.63% | 767.9만 |
|---|
| 2026.07.22 | ₩85,560 | ₩86,458 | ₩85,024 | ₩86,391 | +0.97% | 975.9만 |
|---|
| 2026.07.21 | ₩84,555 | ₩85,426 | ₩83,939 | ₩85,373 | +0.97% | 960.1만 |
|---|
| 2026.07.20 | ₩85,386 | ₩85,721 | ₩84,381 | ₩84,609 | -0.91% | 1149.3만 |
|---|
| 2026.07.17 | ₩85,909 | ₩86,887 | ₩84,569 | ₩84,609 | -1.51% | 1316.1만 |
|---|
| 2026.07.16 | ₩84,421 | ₩86,123 | ₩83,617 | ₩85,775 | +1.60% | 1207.1만 |
|---|
| 2026.07.15 | ₩83,282 | ₩84,636 | ₩83,242 | ₩84,435 | +1.38% | 885만 |
|---|
| 2026.07.14 | ₩83,135 | ₩84,609 | ₩82,853 | ₩83,269 | +0.16% | 738.5만 |
|---|
| 2026.07.13 | ₩84,126 | ₩84,327 | ₩83,028 | ₩83,537 | -0.70% | 610.3만 |
|---|
| 2026.07.10 | ₩83,644 | ₩84,086 | ₩83,269 | ₩83,631 | -0.02% | 642.1만 |
|---|
| 2026.07.09 | ₩82,076 | ₩83,068 | ₩81,795 | ₩82,947 | +1.06% | 602.3만 |
|---|
| 2026.07.08 | ₩83,738 | ₩83,738 | ₩81,205 | ₩81,741 | -2.38% | 735.1만 |
|---|
| 2026.07.07 | ₩84,783 | ₩84,944 | ₩84,234 | ₩84,274 | -0.60% | 590.2만 |
|---|
| 2026.07.06 | ₩84,287 | ₩84,488 | ₩83,537 | ₩84,193 | -0.11% | 863.9만 |
|---|
| 2026.07.02 | ₩83,349 | ₩83,590 | ₩81,996 | ₩82,719 | -0.76% | 614만 |
|---|
| 2026.07.01 | ₩80,937 | ₩83,349 | ₩80,669 | ₩83,028 | +2.58% | 939.3만 |
|---|
| 2026.06.30 | ₩81,058 | ₩81,567 | ₩80,683 | ₩80,937 | -0.15% | 975.4만 |
|---|
| 2026.06.29 | ₩81,513 | ₩82,585 | ₩81,353 | ₩82,116 | +0.74% | 707.1만 |
|---|
| 2026.06.26 | ₩82,331 | ₩82,425 | ₩80,870 | ₩81,621 | -0.86% | 1468.6만 |
|---|
| 2026.06.25 | ₩81,044 | ₩82,920 | ₩80,870 | ₩82,023 | +1.21% | 1143.6만 |
|---|
| 2026.06.24 | ₩80,428 | ₩80,803 | ₩80,039 | ₩80,549 | +0.15% | 1047.4만 |
|---|
| 2026.06.23 | ₩78,954 | ₩80,575 | ₩78,498 | ₩80,468 | +1.92% | 1093.2만 |
|---|
| 2026.06.22 | ₩78,056 | ₩79,195 | ₩78,056 | ₩78,632 | +0.74% | 863.4만 |
|---|
| 2026.06.18 | ₩78,539 | ₩78,713 | ₩77,118 | ₩77,909 | -0.80% | 2202.4만 |
|---|
| 2026.06.17 | ₩78,994 | ₩79,664 | ₩76,931 | ₩77,601 | -1.76% | 1239.1만 |
|---|
| 2026.06.16 | ₩78,364 | ₩78,981 | ₩77,708 | ₩78,914 | +0.70% | 701.4만 |
|---|
| 2026.06.15 | ₩79,691 | ₩79,812 | ₩77,386 | ₩77,440 | -2.82% | 935.3만 |
|---|
| 2026.06.12 | ₩78,150 | ₩79,450 | ₩77,828 | ₩78,981 | +1.06% | 918만 |
|---|
| 2026.06.11 | ₩76,234 | ₩77,292 | ₩75,577 | ₩77,225 | +1.30% | 1019.1만 |
|---|
| 2026.06.10 | ₩75,122 | ₩77,252 | ₩74,773 | ₩76,127 | +1.34% | 1266.3만 |
|---|
| 2026.06.09 | ₩74,666 | ₩75,658 | ₩74,197 | ₩75,068 | +0.54% | 1246.4만 |
|---|
| 2026.06.08 | ₩74,492 | ₩75,189 | ₩73,942 | ₩74,170 | -0.43% | 724.1만 |
|---|
| 2026.06.05 | ₩74,398 | ₩74,988 | ₩74,090 | ₩74,626 | +0.31% | 650만 |
|---|
| 2026.06.04 | ₩72,066 | ₩74,438 | ₩71,517 | ₩74,318 | +3.12% | 878.9만 |
|---|
| 2026.06.03 | ₩72,723 | ₩72,897 | ₩71,182 | ₩71,209 | -2.08% | 807.3만 |
|---|
| 2026.06.02 | ₩71,490 | ₩73,339 | ₩71,356 | ₩73,165 | +2.34% | 724.4만 |
|---|
| 2026.06.01 | ₩72,200 | ₩73,018 | ₩71,302 | ₩71,758 | -0.61% | 842.1만 |
|---|
| 2026.05.29 | ₩72,924 | ₩73,607 | ₩72,482 | ₩73,500 | +0.79% | 1312.5만 |
|---|
| 2026.05.28 | ₩73,259 | ₩73,567 | ₩72,495 | ₩72,964 | -0.40% | 670.3만 |
|---|
| 2026.05.27 | ₩74,103 | ₩74,318 | ₩73,031 | ₩73,286 | -1.10% | 795만 |
|---|
| 2026.05.26 | ₩73,916 | ₩74,358 | ₩73,353 | ₩73,996 | +0.11% | 563.6만 |
|---|
| 2026.05.22 | ₩73,607 | ₩73,929 | ₩73,219 | ₩73,473 | -0.18% | 510.7만 |
|---|
| 2026.05.21 | ₩72,803 | ₩73,232 | ₩72,214 | ₩73,111 | +0.42% | 612.7만 |
|---|
| 2026.05.20 | ₩71,771 | ₩73,125 | ₩71,088 | ₩73,031 | +1.76% | 525.1만 |
|---|
| 2026.05.19 | ₩71,343 | ₩71,919 | ₩70,498 | ₩71,423 | +0.11% | 752만 |
|---|
| 2026.05.18 | ₩71,222 | ₩72,093 | ₩71,061 | ₩71,624 | +0.56% | 598.8만 |
|---|
| 2026.05.15 | ₩71,557 | ₩71,584 | ₩70,123 | ₩71,182 | -0.52% | 1000.7만 |
|---|
| 2026.05.14 | ₩71,477 | ₩72,147 | ₩71,369 | ₩71,584 | +0.15% | 784.6만 |
|---|
| 2026.05.13 | ₩72,482 | ₩72,549 | ₩70,485 | ₩70,673 | -2.50% | 1464.6만 |
|---|
| 2026.05.12 | ₩73,098 | ₩73,540 | ₩71,852 | ₩73,004 | -0.13% | 906.9만 |
|---|
| 2026.05.11 | ₩74,411 | ₩74,867 | ₩72,843 | ₩73,018 | -1.87% | 784.8만 |
|---|
| 2026.05.08 | ₩74,519 | ₩74,559 | ₩73,580 | ₩74,411 | -0.14% | 1066.2만 |
|---|
| 2026.05.07 | ₩75,336 | ₩75,684 | ₩73,755 | ₩74,117 | -1.62% | 1168만 |
|---|
| 2026.05.06 | ₩75,215 | ₩76,194 | ₩75,189 | ₩75,256 | +0.05% | 921.8만 |
|---|
| 2026.05.05 | ₩74,398 | ₩74,773 | ₩74,103 | ₩74,505 | +0.14% | 701.5만 |
|---|
| 2026.05.04 | ₩74,827 | ₩75,202 | ₩73,969 | ₩74,023 | -1.07% | 621.8만 |
|---|
| 2026.05.01 | ₩75,966 | ₩76,448 | ₩75,443 | ₩75,443 | -0.69% | 657.3만 |
|---|
| 2026.04.30 | ₩74,961 | ₩76,354 | ₩74,452 | ₩75,926 | +1.29% | 1091.9만 |
|---|
| 2026.04.29 | ₩75,323 | ₩75,658 | ₩74,358 | ₩75,269 | -0.07% | 961.6만 |
|---|
| 2026.04.28 | ₩75,845 | ₩76,180 | ₩75,162 | ₩75,323 | -0.69% | 739.5만 |
|---|
| 2026.04.27 | ₩74,545 | ₩75,604 | ₩74,452 | ₩75,001 | +0.61% | 676.4만 |
|---|
| 2026.04.24 | ₩76,046 | ₩76,073 | ₩74,237 | ₩74,478 | -2.06% | 614.7만 |
|---|
| 2026.04.23 | ₩76,194 | ₩76,703 | ₩75,162 | ₩75,885 | -0.40% | 604.9만 |
|---|
| 2026.04.22 | ₩76,448 | ₩76,797 | ₩75,671 | ₩75,845 | -0.79% | 855.9만 |
|---|
| 2026.04.21 | ₩76,515 | ₩77,788 | ₩75,979 | ₩76,167 | -0.46% | 924.1만 |
|---|
| 2026.04.20 | ₩75,671 | ₩77,051 | ₩75,671 | ₩76,381 | +0.94% | 828.8만 |
|---|
| 2026.04.17 | ₩74,974 | ₩76,904 | ₩74,840 | ₩76,287 | +1.75% | 1126.6만 |
|---|
| 2026.04.16 | ₩74,706 | ₩75,336 | ₩73,902 | ₩74,344 | -0.48% | 1368.6만 |
|---|
| 2026.04.15 | ₩75,202 | ₩76,060 | ₩74,827 | ₩75,537 | +0.45% | 1134.7만 |
|---|
| 2026.04.14 | ₩75,256 | ₩75,497 | ₩72,870 | ₩75,162 | -0.12% | 1567.7만 |
|---|
| 2026.04.13 | ₩74,090 | ₩75,805 | ₩73,634 | ₩75,725 | +2.21% | 599.8만 |
|---|
| 2026.04.10 | ₩75,430 | ₩75,470 | ₩74,465 | ₩74,586 | -1.12% | 738.5만 |
|---|
| 2026.04.09 | ₩73,782 | ₩75,765 | ₩73,755 | ₩75,483 | +2.31% | 1018.3만 |
|---|
| 2026.04.08 | ₩73,996 | ₩74,706 | ₩73,379 | ₩74,184 | +0.25% | 814.6만 |
|---|
| 2026.04.07 | ₩71,383 | ₩72,093 | ₩71,235 | ₩71,959 | +0.81% | 919.8만 |
|---|
| 2026.04.06 | ₩71,034 | ₩71,798 | ₩70,847 | ₩71,611 | +0.81% | 653.6만 |
|---|
| 2026.04.02 | ₩69,614 | ₩71,128 | ₩69,145 | ₩70,954 | +1.92% | 705.3만 |
|---|
| 2026.04.01 | ₩70,686 | ₩71,048 | ₩70,029 | ₩70,686 | 0.00% | 798.6만 |
|---|
| 2026.03.31 | ₩68,582 | ₩69,855 | ₩67,966 | ₩69,694 | +1.62% | 1571만 |
|---|
| 2026.03.30 | ₩68,569 | ₩68,756 | ₩67,684 | ₩68,180 | -0.57% | 869만 |
|---|
| 2026.03.27 | ₩68,730 | ₩69,011 | ₩67,671 | ₩68,140 | -0.86% | 1077.4만 |
|---|
| 2026.03.26 | ₩69,011 | ₩69,601 | ₩68,756 | ₩69,132 | +0.17% | 731.7만 |
|---|
| 2026.03.25 | ₩70,110 | ₩70,726 | ₩68,917 | ₩69,534 | -0.82% | 895.7만 |
|---|
| 2026.03.24 | ₩68,033 | ₩70,431 | ₩68,006 | ₩69,869 | +2.70% | 1343.5만 |
|---|
| 2026.03.23 | ₩70,793 | ₩70,954 | ₩68,931 | ₩69,038 | -2.48% | 1223.5만 |
|---|
| 2026.03.20 | ₩68,890 | ₩69,239 | ₩67,899 | ₩68,676 | -0.31% | 2163.3만 |
|---|
| 2026.03.19 | ₩68,314 | ₩69,467 | ₩67,524 | ₩68,743 | +0.63% | 954.3만 |
|---|
| 2026.03.18 | ₩69,480 | ₩70,123 | ₩68,703 | ₩68,770 | -1.02% | 1052만 |
|---|
| 2026.03.17 | ₩69,668 | ₩70,163 | ₩68,917 | ₩69,118 | -0.79% | 828.1만 |
|---|
| 2026.03.16 | ₩69,091 | ₩69,654 | ₩68,435 | ₩68,555 | -0.78% | 1061.8만 |
|---|
| 2026.03.13 | ₩69,775 | ₩69,909 | ₩68,234 | ₩68,341 | -2.05% | 1074.2만 |
|---|
| 2026.03.12 | ₩68,515 | ₩69,721 | ₩68,475 | ₩68,984 | +0.68% | 1199.3만 |
|---|
| 2026.03.11 | ₩69,815 | ₩70,351 | ₩68,823 | ₩69,989 | +0.25% | 1205.8만 |
|---|
| 2026.03.10 | ₩69,869 | ₩70,887 | ₩68,810 | ₩69,614 | -0.36% | 1046.2만 |
|---|
| 2026.03.09 | ₩69,051 | ₩70,271 | ₩67,430 | ₩69,855 | +1.16% | 1126.1만 |
|---|
| 2026.03.06 | ₩70,485 | ₩70,820 | ₩68,837 | ₩70,177 | -0.44% | 980.5만 |
|---|
| 2026.03.05 | ₩71,731 | ₩72,790 | ₩71,289 | ₩72,240 | +0.71% | 1284.9만 |
|---|
| 2026.03.04 | ₩72,817 | ₩73,125 | ₩71,999 | ₩72,817 | 0.00% | 698.8만 |
|---|
| 2026.03.03 | ₩71,276 | ₩73,286 | ₩70,914 | ₩72,348 | +1.50% | 1150.9만 |
|---|
| 2026.03.02 | ₩71,892 | ₩74,063 | ₩71,356 | ₩73,205 | +1.83% | 898.1만 |
|---|
| 2026.02.27 | ₩75,323 | ₩75,711 | ₩72,482 | ₩73,245 | -2.76% | 1305.8만 |
|---|
| 2026.02.26 | ₩76,127 | ₩77,855 | ₩75,658 | ₩76,730 | +0.79% | 1093.2만 |
|---|
| 2026.02.25 | ₩74,411 | ₩75,242 | ₩73,956 | ₩75,108 | +0.94% | 864.7만 |
|---|
| 2026.02.24 | ₩74,197 | ₩74,800 | ₩73,098 | ₩73,741 | -0.61% | 937.4만 |
|---|
| 2026.02.23 | ₩78,565 | ₩78,887 | ₩74,411 | ₩74,787 | -4.81% | 970.5만 |
|---|
| 2026.02.20 | ₩77,453 | ₩78,632 | ₩76,743 | ₩78,606 | +1.49% | 880.6만 |
|---|
| 2026.02.19 | ₩78,003 | ₩78,351 | ₩76,931 | ₩77,574 | -0.55% | 691.5만 |
|---|
| 2026.02.18 | ₩77,962 | ₩79,115 | ₩77,842 | ₩78,740 | +1.00% | 735.5만 |
|---|
| 2026.02.17 | ₩78,083 | ₩78,927 | ₩77,668 | ₩77,949 | -0.17% | 725.3만 |
|---|
| 2026.02.13 | ₩76,984 | ₩77,909 | ₩76,167 | ₩77,306 | +0.42% | 928.4만 |
|---|
| 2026.02.12 | ₩79,584 | ₩80,428 | ₩76,730 | ₩77,493 | -2.63% | 1665.5만 |
|---|
| 2026.02.11 | ₩81,741 | ₩81,996 | ₩78,659 | ₩79,008 | -3.34% | 1432.9만 |
|---|
| 2026.02.10 | ₩80,562 | ₩81,728 | ₩80,133 | ₩81,138 | +0.72% | 850.2만 |
|---|
| 2026.02.09 | ₩81,018 | ₩81,567 | ₩80,750 | ₩80,870 | -0.18% | 711.3만 |
|---|
| 2026.02.06 | ₩80,334 | ₩81,621 | ₩80,120 | ₩81,326 | +1.23% | 1199.9만 |
|---|
| 2026.02.05 | ₩79,195 | ₩79,905 | ₩78,512 | ₩79,209 | +0.02% | 1146.4만 |
|---|
| 2026.02.04 | ₩79,302 | ₩81,219 | ₩79,209 | ₩79,624 | +0.41% | 1851만 |
|---|
| 2026.02.03 | ₩77,051 | ₩78,874 | ₩76,381 | ₩78,646 | +2.07% | 1892.8만 |
|---|
| 2026.02.02 | ₩75,229 | ₩76,944 | ₩75,028 | ₩76,864 | +2.17% | 1046.8만 |
|---|
| 2026.01.30 | ₩75,108 | ₩75,711 | ₩74,425 | ₩75,189 | +0.11% | 982.7만 |
|---|
| 2026.01.29 | ₩75,229 | ₩75,738 | ₩74,586 | ₩75,483 | +0.34% | 808.4만 |
|---|
| 2026.01.28 | ₩75,510 | ₩75,644 | ₩74,130 | ₩74,693 | -1.08% | 774.7만 |
|---|
| 2026.01.27 | ₩74,974 | ₩75,979 | ₩74,840 | ₩75,751 | +1.04% | 1274.3만 |
|---|
| 2026.01.26 | ₩74,505 | ₩75,162 | ₩74,251 | ₩74,813 | +0.41% | 854.3만 |
|---|
| 2026.01.23 | ₩74,947 | ₩75,323 | ₩74,076 | ₩74,331 | -0.82% | 1567.5만 |
|---|
| 2026.01.22 | ₩74,545 | ₩75,979 | ₩74,545 | ₩75,282 | +0.99% | 2247만 |
|---|
| 2026.01.21 | ₩73,701 | ₩75,202 | ₩73,366 | ₩74,331 | +0.85% | 1469만 |
|---|
| 2026.01.20 | ₩72,160 | ₩74,157 | ₩72,026 | ₩72,870 | +0.98% | 1352.7만 |
|---|
| 2026.01.16 | ₩72,214 | ₩73,701 | ₩72,214 | ₩72,897 | +0.95% | 1380.8만 |
|---|
| 2026.01.15 | ₩71,745 | ₩72,736 | ₩71,745 | ₩72,294 | +0.77% | 1071.7만 |
|---|
| 2026.01.14 | ₩72,066 | ₩72,240 | ₩71,329 | ₩71,691 | -0.52% | 1591만 |
|---|
| 2026.01.13 | ₩73,031 | ₩73,286 | ₩71,865 | ₩72,428 | -0.83% | 1572.7만 |
|---|
| 2026.01.12 | ₩72,361 | ₩72,937 | ₩71,771 | ₩72,884 | +0.72% | 1580.2만 |
|---|
| 2026.01.09 | ₩74,398 | ₩74,854 | ₩73,983 | ₩73,983 | -0.56% | 598.6만 |
|---|
| 2026.01.08 | ₩73,393 | ₩75,014 | ₩73,299 | ₩74,411 | +1.39% | 949.9만 |
|---|
| 2026.01.07 | ₩74,706 | ₩74,974 | ₩73,326 | ₩73,527 | -1.58% | 823.2만 |
|---|
| 2026.01.06 | ₩74,251 | ₩75,309 | ₩73,996 | ₩75,148 | +1.21% | 936.3만 |
|---|
| 2026.01.05 | ₩72,522 | ₩75,175 | ₩72,361 | ₩74,358 | +2.53% | 1169.9만 |
|---|
| 2026.01.02 | ₩71,463 | ₩72,602 | ₩71,008 | ₩72,267 | +1.13% | 1165.7만 |
|---|
| 2025.12.31 | ₩72,281 | ₩72,321 | ₩71,477 | ₩71,503 | -1.08% | 605.1만 |
|---|
| 2025.12.30 | ₩73,165 | ₩73,165 | ₩72,535 | ₩72,776 | -0.53% | 495.6만 |
|---|
| 2025.12.29 | ₩73,674 | ₩73,741 | ₩72,910 | ₩73,031 | -0.87% | 435.4만 |
|---|
| 2025.12.26 | ₩73,634 | ₩73,755 | ₩73,205 | ₩73,688 | +0.07% | 390.5만 |
|---|
| 2025.12.24 | ₩73,232 | ₩73,902 | ₩72,924 | ₩73,621 | +0.53% | 353.6만 |
|---|
| 2025.12.23 | ₩73,580 | ₩73,875 | ₩72,991 | ₩73,018 | -0.76% | 620.6만 |
|---|
| 2025.12.22 | ₩72,508 | ₩73,567 | ₩72,428 | ₩73,527 | +1.40% | 765.4만 |
|---|
| 2025.12.19 | ₩72,214 | ₩72,696 | ₩72,026 | ₩72,575 | +0.50% | 2450.7만 |
|---|
| 2025.12.18 | ₩72,093 | ₩72,910 | ₩71,718 | ₩72,187 | +0.13% | 909.6만 |
|---|
| 2025.12.17 | ₩71,959 | ₩72,415 | ₩71,798 | ₩72,013 | +0.07% | 993.6만 |
|---|
| 2025.12.16 | ₩72,214 | ₩72,227 | ₩71,235 | ₩71,651 | -0.78% | 965.8만 |
|---|
| 2025.12.15 | ₩72,120 | ₩72,374 | ₩71,584 | ₩71,972 | -0.20% | 1204.6만 |
|---|
| 2025.12.12 | ₩72,281 | ₩72,334 | ₩71,463 | ₩71,584 | -0.96% | 924만 |
|---|
| 2025.12.11 | ₩71,450 | ₩72,307 | ₩71,450 | ₩71,798 | +0.49% | 1011.6만 |
|---|
| 2025.12.10 | ₩69,105 | ₩71,999 | ₩69,105 | ₩71,771 | +3.86% | 1035.5만 |
|---|
| 2025.12.09 | ₩68,743 | ₩69,681 | ₩68,743 | ₩69,105 | +0.53% | 918.7만 |
|---|
| 2025.12.08 | ₩68,850 | ₩69,560 | ₩68,663 | ₩68,890 | +0.06% | 750.3만 |
|---|
| 2025.12.05 | ₩68,569 | ₩69,386 | ₩68,502 | ₩68,689 | +0.18% | 769.4만 |
|---|
| 2025.12.04 | ₩68,274 | ₩69,024 | ₩68,207 | ₩68,837 | +0.82% | 791.7만 |
|---|
| 2025.12.03 | ₩66,947 | ₩68,287 | ₩66,720 | ₩68,247 | +1.94% | 957.8만 |
|---|
| 2025.12.02 | ₩66,505 | ₩66,974 | ₩65,889 | ₩66,572 | +0.10% | 1079.2만 |
|---|
| 2025.12.01 | ₩65,581 | ₩66,800 | ₩65,554 | ₩66,210 | +0.96% | 897.6만 |
|---|
| 2025.11.28 | ₩65,540 | ₩66,009 | ₩65,447 | ₩65,728 | +0.29% | 328만 |
|---|
| 2025.11.26 | ₩65,554 | ₩66,063 | ₩65,313 | ₩65,594 | +0.06% | 445.3만 |
|---|
| 2025.11.25 | ₩64,388 | ₩65,916 | ₩64,294 | ₩65,540 | +1.79% | 1015.3만 |
|---|
| 2025.11.24 | ₩64,013 | ₩64,227 | ₩63,276 | ₩63,986 | -0.04% | 1095.6만 |
|---|
| 2025.11.21 | ₩62,753 | ₩64,535 | ₩62,485 | ₩64,026 | +2.03% | 787.4만 |
|---|
| 2025.11.20 | ₩63,249 | ₩63,999 | ₩62,217 | ₩62,298 | -1.50% | 817.2만 |
|---|
| 2025.11.19 | ₩61,480 | ₩62,767 | ₩61,373 | ₩62,713 | +2.01% | 889.9만 |
|---|
| 2025.11.18 | ₩60,663 | ₩62,097 | ₩60,328 | ₩61,534 | +1.44% | 803.5만 |
|---|
| 2025.11.17 | ₩62,847 | ₩62,968 | ₩60,663 | ₩60,931 | -3.05% | 783.2만 |
|---|
| 2025.11.14 | ₩63,236 | ₩63,490 | ₩62,539 | ₩63,115 | -0.19% | 612.2만 |
|---|
| 2025.11.13 | ₩63,959 | ₩64,348 | ₩63,075 | ₩63,396 | -0.88% | 628.8만 |
|---|
| 2025.11.12 | ₩64,013 | ₩65,004 | ₩63,919 | ₩64,174 | +0.25% | 566.4만 |
|---|
| 2025.11.11 | ₩63,919 | ₩64,241 | ₩63,410 | ₩63,812 | -0.17% | 475.2만 |
|---|
| 2025.11.10 | ₩63,530 | ₩64,066 | ₩63,128 | ₩63,758 | +0.36% | 568.6만 |
|---|
| 2025.11.07 | ₩62,472 | ₩63,437 | ₩62,271 | ₩63,410 | +1.50% | 687만 |
|---|
| 2025.11.06 | ₩62,700 | ₩63,222 | ₩62,298 | ₩62,780 | +0.13% | 717만 |
|---|
| 2025.11.05 | ₩62,217 | ₩62,994 | ₩61,668 | ₩62,633 | +0.67% | 557.7만 |
|---|
| 2025.11.04 | ₩62,244 | ₩62,968 | ₩61,855 | ₩62,217 | -0.04% | 720.4만 |
|---|
| 2025.11.03 | ₩62,378 | ₩62,726 | ₩61,614 | ₩62,472 | +0.15% | 1045.5만 |
|---|
| 2025.10.31 | ₩62,217 | ₩62,807 | ₩61,748 | ₩62,552 | +0.54% | 963.6만 |
|---|
| 2025.10.30 | ₩62,512 | ₩63,932 | ₩62,458 | ₩62,767 | +0.41% | 719.1만 |
|---|
| 2025.10.29 | ₩62,860 | ₩63,638 | ₩62,137 | ₩62,499 | -0.58% | 883만 |
|---|
| 2025.10.28 | ₩63,705 | ₩63,879 | ₩63,102 | ₩63,343 | -0.57% | 754.9만 |
|---|
| 2025.10.27 | ₩64,911 | ₩64,978 | ₩63,651 | ₩64,053 | -1.32% | 1027.5만 |
|---|
| 2025.10.24 | ₩64,602 | ₩65,138 | ₩64,495 | ₩64,669 | +0.10% | 1098.3만 |
|---|
| 2025.10.23 | ₩63,865 | ₩64,160 | ₩63,102 | ₩64,080 | +0.34% | 1206.6만 |
|---|
| 2025.10.22 | ₩63,852 | ₩64,107 | ₩63,075 | ₩63,423 | -0.67% | 849.7만 |
|---|
| 2025.10.21 | ₩63,021 | ₩64,093 | ₩62,914 | ₩63,798 | +1.23% | 1127.8만 |
|---|
| 2025.10.20 | ₩61,601 | ₩63,236 | ₩61,520 | ₩63,115 | +2.46% | 943.9만 |
|---|
| 2025.10.17 | ₩62,030 | ₩62,311 | ₩60,984 | ₩61,226 | -1.30% | 1403.2만 |
|---|
| 2025.10.16 | ₩63,303 | ₩64,026 | ₩60,824 | ₩61,172 | -3.37% | 2162.3만 |
|---|
| 2025.10.15 | ₩63,463 | ₩63,544 | ₩61,869 | ₩62,244 | -1.92% | 1132.5만 |
|---|
| 2025.10.14 | ₩61,628 | ₩63,463 | ₩61,547 | ₩63,102 | +2.39% | 884.5만 |
|---|
| 2025.10.13 | ₩61,494 | ₩62,070 | ₩61,092 | ₩61,855 | +0.59% | 689.6만 |
|---|
| 2025.10.10 | ₩63,437 | ₩63,517 | ₩60,609 | ₩60,676 | -4.35% | 1246.8만 |
|---|