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 | ₩76,092 | ₩76,843 | ₩75,730 | ₩76,548 | +0.60% | 521.5만 |
| 2026.10.08 | ₩75,113 | ₩76,508 | ₩74,604 | ₩76,481 | +1.82% | 887만 |
| 2026.10.07 | ₩76,106 | ₩76,226 | ₩75,046 | ₩75,328 | -1.02% | 919만 |
| 2026.10.06 | ₩77,165 | ₩77,500 | ₩76,508 | ₩76,830 | -0.43% | 611.5만 |
| 2026.10.05 | ₩77,299 | ₩77,527 | ₩76,575 | ₩76,803 | -0.64% | 631.2만 |
| 2026.10.02 | ₩76,937 | ₩77,621 | ₩76,656 | ₩77,125 | +0.24% | 759만 |
| 2026.10.01 | ₩76,857 | ₩77,340 | ₩75,154 | ₩76,924 | +0.09% | 1117.3만 |
| 2026.09.30 | ₩77,299 | ₩77,956 | ₩77,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,460 |
| +0.21% |
| 988.7만 |
| 2026.09.29 | ₩78,614 | ₩79,190 | ₩77,527 | ₩77,970 | -0.82% | 764.2만 |
|---|
| 2026.09.28 | ₩79,284 | ₩79,566 | ₩78,667 | ₩78,828 | -0.58% | 575.9만 |
|---|
| 2026.09.25 | ₩78,640 | ₩79,820 | ₩78,453 | ₩79,566 | +1.18% | 641.3만 |
|---|
| 2026.09.24 | ₩78,600 | ₩78,842 | ₩77,715 | ₩78,318 | -0.36% | 708.3만 |
|---|
| 2026.09.23 | ₩79,123 | ₩79,633 | ₩78,345 | ₩78,426 | -0.88% | 764.4만 |
|---|
| 2026.09.22 | ₩81,470 | ₩81,470 | ₩78,935 | ₩79,713 | -2.16% | 947.8만 |
|---|
| 2026.09.21 | ₩81,054 | ₩81,363 | ₩80,290 | ₩81,054 | 0.00% | 737.6만 |
|---|
| 2026.09.18 | ₩80,263 | ₩80,920 | ₩79,995 | ₩80,545 | +0.35% | 1486.9만 |
|---|
| 2026.09.17 | ₩81,242 | ₩81,390 | ₩80,062 | ₩80,799 | -0.54% | 830.2만 |
|---|
| 2026.09.16 | ₩83,334 | ₩84,434 | ₩78,868 | ₩80,102 | -3.88% | 1745.5만 |
|---|
| 2026.09.15 | ₩84,380 | ₩84,729 | ₩82,959 | ₩83,441 | -1.11% | 676.1만 |
|---|
| 2026.09.14 | ₩84,219 | ₩84,769 | ₩83,535 | ₩84,058 | -0.19% | 889.1만 |
|---|
| 2026.09.11 | ₩84,648 | ₩84,970 | ₩83,495 | ₩84,273 | -0.44% | 577.4만 |
|---|
| 2026.09.10 | ₩82,972 | ₩83,710 | ₩82,757 | ₩83,696 | +0.87% | 481.5만 |
|---|
| 2026.09.09 | ₩83,589 | ₩84,179 | ₩82,999 | ₩83,294 | -0.35% | 561.9만 |
|---|
| 2026.09.08 | ₩84,501 | ₩84,823 | ₩83,803 | ₩83,803 | -0.83% | 558.5만 |
|---|
| 2026.09.04 | ₩84,823 | ₩85,386 | ₩84,139 | ₩84,984 | +0.19% | 504만 |
|---|
| 2026.09.03 | ₩84,487 | ₩85,440 | ₩84,246 | ₩85,198 | +0.84% | 568.2만 |
|---|
| 2026.09.02 | ₩82,717 | ₩84,742 | ₩82,489 | ₩84,179 | +1.77% | 733.3만 |
|---|
| 2026.09.01 | ₩82,664 | ₩83,307 | ₩81,537 | ₩82,087 | -0.70% | 690.3만 |
|---|
| 2026.08.31 | ₩83,562 | ₩83,669 | ₩82,583 | ₩82,583 | -1.17% | 820.7만 |
|---|
| 2026.08.28 | ₩84,166 | ₩84,461 | ₩83,482 | ₩83,777 | -0.46% | 625.6만 |
|---|
| 2026.08.27 | ₩83,146 | ₩83,897 | ₩82,892 | ₩83,683 | +0.65% | 612.6만 |
|---|
| 2026.08.26 | ₩83,750 | ₩84,729 | ₩83,280 | ₩84,219 | +0.56% | 678.1만 |
|---|
| 2026.08.25 | ₩83,736 | ₩83,817 | ₩83,133 | ₩83,696 | -0.05% | 631.2만 |
|---|
| 2026.08.24 | ₩83,522 | ₩84,420 | ₩83,120 | ₩83,710 | +0.22% | 636.1만 |
|---|
| 2026.08.21 | ₩83,455 | ₩83,723 | ₩82,422 | ₩83,213 | -0.29% | 637.6만 |
|---|
| 2026.08.20 | ₩84,085 | ₩84,568 | ₩82,838 | ₩82,851 | -1.47% | 571.3만 |
|---|
| 2026.08.19 | ₩86,955 | ₩87,049 | ₩84,005 | ₩84,246 | -3.12% | 778.9만 |
|---|
| 2026.08.18 | ₩87,411 | ₩87,599 | ₩86,191 | ₩86,888 | -0.60% | 604.8만 |
|---|
| 2026.08.17 | ₩87,465 | ₩88,618 | ₩86,875 | ₩86,995 | -0.54% | 560.3만 |
|---|
| 2026.08.14 | ₩87,263 | ₩87,921 | ₩87,076 | ₩87,733 | +0.54% | 469만 |
|---|
| 2026.08.13 | ₩87,317 | ₩87,988 | ₩87,129 | ₩87,398 | +0.09% | 399.5만 |
|---|
| 2026.08.12 | ₩86,633 | ₩87,304 | ₩86,137 | ₩87,196 | +0.65% | 419.4만 |
|---|
| 2026.08.11 | ₩86,070 | ₩86,633 | ₩85,721 | ₩86,217 | +0.17% | 318만 |
|---|
| 2026.08.10 | ₩85,171 | ₩86,258 | ₩85,077 | ₩86,083 | +1.07% | 562.5만 |
|---|
| 2026.08.07 | ₩85,292 | ₩85,909 | ₩84,635 | ₩85,748 | +0.53% | 441.3만 |
|---|
| 2026.08.06 | ₩86,794 | ₩87,196 | ₩85,332 | ₩85,574 | -1.41% | 622.9만 |
|---|
| 2026.08.05 | ₩86,499 | ₩86,727 | ₩85,896 | ₩86,110 | -0.45% | 971.4만 |
|---|
| 2026.08.04 | ₩85,198 | ₩86,968 | ₩85,171 | ₩86,137 | +1.10% | 998.3만 |
|---|
| 2026.08.03 | ₩84,970 | ₩85,775 | ₩84,608 | ₩85,748 | +0.92% | 552.6만 |
|---|
| 2026.07.31 | ₩84,568 | ₩84,890 | ₩83,871 | ₩84,501 | -0.08% | 908.6만 |
|---|
| 2026.07.30 | ₩84,943 | ₩84,943 | ₩83,602 | ₩84,353 | -0.69% | 718.2만 |
|---|
| 2026.07.29 | ₩85,842 | ₩86,217 | ₩83,964 | ₩84,246 | -1.86% | 843.2만 |
|---|
| 2026.07.28 | ₩85,373 | ₩86,445 | ₩85,091 | ₩86,405 | +1.21% | 809.4만 |
|---|
| 2026.07.27 | ₩85,963 | ₩86,727 | ₩84,782 | ₩85,145 | -0.95% | 632.9만 |
|---|
| 2026.07.24 | ₩84,997 | ₩86,003 | ₩84,970 | ₩85,788 | +0.93% | 709.4만 |
|---|
| 2026.07.23 | ₩85,466 | ₩85,748 | ₩84,313 | ₩84,930 | -0.63% | 767.9만 |
|---|
| 2026.07.22 | ₩85,627 | ₩86,526 | ₩85,091 | ₩86,459 | +0.97% | 975.9만 |
|---|
| 2026.07.21 | ₩84,622 | ₩85,493 | ₩84,005 | ₩85,440 | +0.97% | 960.1만 |
|---|
| 2026.07.20 | ₩85,453 | ₩85,788 | ₩84,447 | ₩84,675 | -0.91% | 1149.3만 |
|---|
| 2026.07.17 | ₩85,976 | ₩86,955 | ₩84,635 | ₩84,675 | -1.51% | 1316.1만 |
|---|
| 2026.07.16 | ₩84,487 | ₩86,191 | ₩83,683 | ₩85,842 | +1.60% | 1207.1만 |
|---|
| 2026.07.15 | ₩83,348 | ₩84,702 | ₩83,307 | ₩84,501 | +1.38% | 885만 |
|---|
| 2026.07.14 | ₩83,200 | ₩84,675 | ₩82,918 | ₩83,334 | +0.16% | 738.5만 |
|---|
| 2026.07.13 | ₩84,192 | ₩84,394 | ₩83,093 | ₩83,602 | -0.70% | 610.3만 |
|---|
| 2026.07.10 | ₩83,710 | ₩84,152 | ₩83,334 | ₩83,696 | -0.02% | 642.1만 |
|---|
| 2026.07.09 | ₩82,141 | ₩83,133 | ₩81,859 | ₩83,012 | +1.06% | 602.3만 |
|---|
| 2026.07.08 | ₩83,803 | ₩83,803 | ₩81,269 | ₩81,805 | -2.38% | 735.1만 |
|---|
| 2026.07.07 | ₩84,849 | ₩85,010 | ₩84,300 | ₩84,340 | -0.60% | 590.2만 |
|---|
| 2026.07.06 | ₩84,353 | ₩84,554 | ₩83,602 | ₩84,259 | -0.11% | 863.9만 |
|---|
| 2026.07.02 | ₩83,415 | ₩83,656 | ₩82,060 | ₩82,784 | -0.76% | 614만 |
|---|
| 2026.07.01 | ₩81,001 | ₩83,415 | ₩80,732 | ₩83,093 | +2.58% | 939.3만 |
|---|
| 2026.06.30 | ₩81,121 | ₩81,631 | ₩80,746 | ₩81,001 | -0.15% | 975.4만 |
|---|
| 2026.06.29 | ₩81,577 | ₩82,650 | ₩81,416 | ₩82,181 | +0.74% | 707.1만 |
|---|
| 2026.06.26 | ₩82,395 | ₩82,489 | ₩80,934 | ₩81,685 | -0.86% | 1468.6만 |
|---|
| 2026.06.25 | ₩81,108 | ₩82,985 | ₩80,934 | ₩82,087 | +1.21% | 1143.6만 |
|---|
| 2026.06.24 | ₩80,491 | ₩80,867 | ₩80,102 | ₩80,612 | +0.15% | 1047.4만 |
|---|
| 2026.06.23 | ₩79,016 | ₩80,639 | ₩78,560 | ₩80,531 | +1.92% | 1093.2만 |
|---|
| 2026.06.22 | ₩78,117 | ₩79,257 | ₩78,117 | ₩78,694 | +0.74% | 863.4만 |
|---|
| 2026.06.18 | ₩78,600 | ₩78,774 | ₩77,179 | ₩77,970 | -0.80% | 2202.4만 |
|---|
| 2026.06.17 | ₩79,056 | ₩79,727 | ₩76,991 | ₩77,661 | -1.76% | 1239.1만 |
|---|
| 2026.06.16 | ₩78,426 | ₩79,043 | ₩77,769 | ₩78,976 | +0.70% | 701.4만 |
|---|
| 2026.06.15 | ₩79,753 | ₩79,874 | ₩77,447 | ₩77,500 | -2.82% | 935.3만 |
|---|
| 2026.06.12 | ₩78,211 | ₩79,512 | ₩77,889 | ₩79,043 | +1.06% | 918만 |
|---|
| 2026.06.11 | ₩76,293 | ₩77,353 | ₩75,636 | ₩77,286 | +1.30% | 1019.1만 |
|---|
| 2026.06.10 | ₩75,180 | ₩77,313 | ₩74,832 | ₩76,186 | +1.34% | 1266.3만 |
|---|
| 2026.06.09 | ₩74,724 | ₩75,717 | ₩74,255 | ₩75,127 | +0.54% | 1246.4만 |
|---|
| 2026.06.08 | ₩74,550 | ₩75,247 | ₩74,000 | ₩74,228 | -0.43% | 724.1만 |
|---|
| 2026.06.05 | ₩74,456 | ₩75,046 | ₩74,148 | ₩74,684 | +0.31% | 650만 |
|---|
| 2026.06.04 | ₩72,123 | ₩74,496 | ₩71,573 | ₩74,376 | +3.12% | 878.9만 |
|---|
| 2026.06.03 | ₩72,780 | ₩72,954 | ₩71,238 | ₩71,264 | -2.08% | 807.3만 |
|---|
| 2026.06.02 | ₩71,546 | ₩73,397 | ₩71,412 | ₩73,222 | +2.34% | 724.4만 |
|---|
| 2026.06.01 | ₩72,257 | ₩73,075 | ₩71,358 | ₩71,814 | -0.61% | 842.1만 |
|---|
| 2026.05.29 | ₩72,981 | ₩73,665 | ₩72,538 | ₩73,558 | +0.79% | 1312.5만 |
|---|
| 2026.05.28 | ₩73,316 | ₩73,625 | ₩72,552 | ₩73,021 | -0.40% | 670.3만 |
|---|
| 2026.05.27 | ₩74,161 | ₩74,376 | ₩73,088 | ₩73,343 | -1.10% | 795만 |
|---|
| 2026.05.26 | ₩73,973 | ₩74,416 | ₩73,410 | ₩74,054 | +0.11% | 563.6만 |
|---|
| 2026.05.22 | ₩73,665 | ₩73,987 | ₩73,276 | ₩73,531 | -0.18% | 510.7만 |
|---|
| 2026.05.21 | ₩72,860 | ₩73,289 | ₩72,270 | ₩73,169 | +0.42% | 612.7만 |
|---|
| 2026.05.20 | ₩71,828 | ₩73,182 | ₩71,144 | ₩73,088 | +1.76% | 525.1만 |
|---|
| 2026.05.19 | ₩71,399 | ₩71,975 | ₩70,554 | ₩71,479 | +0.11% | 752만 |
|---|
| 2026.05.18 | ₩71,278 | ₩72,150 | ₩71,117 | ₩71,680 | +0.56% | 598.8만 |
|---|
| 2026.05.15 | ₩71,613 | ₩71,640 | ₩70,178 | ₩71,238 | -0.52% | 1000.7만 |
|---|
| 2026.05.14 | ₩71,533 | ₩72,203 | ₩71,425 | ₩71,640 | +0.15% | 784.6만 |
|---|
| 2026.05.13 | ₩72,538 | ₩72,606 | ₩70,540 | ₩70,728 | -2.50% | 1464.6만 |
|---|
| 2026.05.12 | ₩73,155 | ₩73,598 | ₩71,908 | ₩73,061 | -0.13% | 906.9만 |
|---|
| 2026.05.11 | ₩74,470 | ₩74,926 | ₩72,901 | ₩73,075 | -1.87% | 784.8만 |
|---|
| 2026.05.08 | ₩74,577 | ₩74,617 | ₩73,638 | ₩74,470 | -0.14% | 1066.2만 |
|---|
| 2026.05.07 | ₩75,395 | ₩75,744 | ₩73,812 | ₩74,175 | -1.62% | 1168만 |
|---|
| 2026.05.06 | ₩75,274 | ₩76,253 | ₩75,247 | ₩75,314 | +0.05% | 921.8만 |
|---|
| 2026.05.05 | ₩74,456 | ₩74,832 | ₩74,161 | ₩74,563 | +0.14% | 701.5만 |
|---|
| 2026.05.04 | ₩74,885 | ₩75,261 | ₩74,027 | ₩74,081 | -1.07% | 621.8만 |
|---|
| 2026.05.01 | ₩76,025 | ₩76,508 | ₩75,502 | ₩75,502 | -0.69% | 657.3만 |
|---|
| 2026.04.30 | ₩75,019 | ₩76,414 | ₩74,510 | ₩75,985 | +1.29% | 1091.9만 |
|---|
| 2026.04.29 | ₩75,382 | ₩75,717 | ₩74,416 | ₩75,328 | -0.07% | 961.6만 |
|---|
| 2026.04.28 | ₩75,905 | ₩76,240 | ₩75,221 | ₩75,382 | -0.69% | 739.5만 |
|---|
| 2026.04.27 | ₩74,604 | ₩75,663 | ₩74,510 | ₩75,060 | +0.61% | 676.4만 |
|---|
| 2026.04.24 | ₩76,106 | ₩76,133 | ₩74,295 | ₩74,537 | -2.06% | 614.7만 |
|---|
| 2026.04.23 | ₩76,253 | ₩76,763 | ₩75,221 | ₩75,945 | -0.40% | 604.9만 |
|---|
| 2026.04.22 | ₩76,508 | ₩76,857 | ₩75,730 | ₩75,905 | -0.79% | 855.9만 |
|---|
| 2026.04.21 | ₩76,575 | ₩77,849 | ₩76,039 | ₩76,226 | -0.46% | 924.1만 |
|---|
| 2026.04.20 | ₩75,730 | ₩77,112 | ₩75,730 | ₩76,441 | +0.94% | 828.8만 |
|---|
| 2026.04.17 | ₩75,033 | ₩76,964 | ₩74,899 | ₩76,347 | +1.75% | 1126.6만 |
|---|
| 2026.04.16 | ₩74,765 | ₩75,395 | ₩73,960 | ₩74,403 | -0.48% | 1368.6만 |
|---|
| 2026.04.15 | ₩75,261 | ₩76,119 | ₩74,885 | ₩75,596 | +0.45% | 1134.7만 |
|---|
| 2026.04.14 | ₩75,314 | ₩75,556 | ₩72,927 | ₩75,221 | -0.12% | 1567.7만 |
|---|
| 2026.04.13 | ₩74,148 | ₩75,864 | ₩73,692 | ₩75,784 | +2.21% | 599.8만 |
|---|
| 2026.04.10 | ₩75,489 | ₩75,529 | ₩74,523 | ₩74,644 | -1.12% | 738.5만 |
|---|
| 2026.04.09 | ₩73,839 | ₩75,824 | ₩73,812 | ₩75,542 | +2.31% | 1018.3만 |
|---|
| 2026.04.08 | ₩74,054 | ₩74,765 | ₩73,437 | ₩74,242 | +0.25% | 814.6만 |
|---|
| 2026.04.07 | ₩71,439 | ₩72,150 | ₩71,291 | ₩72,015 | +0.81% | 919.8만 |
|---|
| 2026.04.06 | ₩71,090 | ₩71,855 | ₩70,902 | ₩71,667 | +0.81% | 653.6만 |
|---|
| 2026.04.02 | ₩69,669 | ₩71,184 | ₩69,199 | ₩71,010 | +1.92% | 705.3만 |
|---|
| 2026.04.01 | ₩70,741 | ₩71,104 | ₩70,084 | ₩70,741 | 0.00% | 798.6만 |
|---|
| 2026.03.31 | ₩68,636 | ₩69,910 | ₩68,019 | ₩69,749 | +1.62% | 1571만 |
|---|
| 2026.03.30 | ₩68,623 | ₩68,810 | ₩67,737 | ₩68,234 | -0.57% | 869만 |
|---|
| 2026.03.27 | ₩68,783 | ₩69,065 | ₩67,724 | ₩68,193 | -0.86% | 1077.4만 |
|---|
| 2026.03.26 | ₩69,065 | ₩69,655 | ₩68,810 | ₩69,186 | +0.17% | 731.7만 |
|---|
| 2026.03.25 | ₩70,165 | ₩70,782 | ₩68,971 | ₩69,588 | -0.82% | 895.7만 |
|---|
| 2026.03.24 | ₩68,086 | ₩70,487 | ₩68,059 | ₩69,923 | +2.70% | 1343.5만 |
|---|
| 2026.03.23 | ₩70,849 | ₩71,010 | ₩68,985 | ₩69,092 | -2.48% | 1223.5만 |
|---|
| 2026.03.20 | ₩68,944 | ₩69,293 | ₩67,952 | ₩68,730 | -0.31% | 2163.3만 |
|---|
| 2026.03.19 | ₩68,368 | ₩69,521 | ₩67,577 | ₩68,797 | +0.63% | 954.3만 |
|---|
| 2026.03.18 | ₩69,534 | ₩70,178 | ₩68,757 | ₩68,824 | -1.02% | 1052만 |
|---|
| 2026.03.17 | ₩69,722 | ₩70,218 | ₩68,971 | ₩69,172 | -0.79% | 828.1만 |
|---|
| 2026.03.16 | ₩69,146 | ₩69,709 | ₩68,488 | ₩68,609 | -0.78% | 1061.8만 |
|---|
| 2026.03.13 | ₩69,830 | ₩69,964 | ₩68,287 | ₩68,395 | -2.05% | 1074.2만 |
|---|
| 2026.03.12 | ₩68,569 | ₩69,776 | ₩68,529 | ₩69,038 | +0.68% | 1199.3만 |
|---|
| 2026.03.11 | ₩69,870 | ₩70,406 | ₩68,877 | ₩70,044 | +0.25% | 1205.8만 |
|---|
| 2026.03.10 | ₩69,923 | ₩70,943 | ₩68,864 | ₩69,669 | -0.36% | 1046.2만 |
|---|
| 2026.03.09 | ₩69,105 | ₩70,326 | ₩67,483 | ₩69,910 | +1.16% | 1126.1만 |
|---|
| 2026.03.06 | ₩70,540 | ₩70,876 | ₩68,891 | ₩70,232 | -0.44% | 980.5만 |
|---|
| 2026.03.05 | ₩71,787 | ₩72,847 | ₩71,345 | ₩72,297 | +0.71% | 1284.9만 |
|---|
| 2026.03.04 | ₩72,874 | ₩73,182 | ₩72,056 | ₩72,874 | 0.00% | 698.8만 |
|---|
| 2026.03.03 | ₩71,332 | ₩73,343 | ₩70,969 | ₩72,404 | +1.50% | 1150.9만 |
|---|
| 2026.03.02 | ₩71,948 | ₩74,121 | ₩71,412 | ₩73,263 | +1.83% | 898.1만 |
|---|
| 2026.02.27 | ₩75,382 | ₩75,770 | ₩72,538 | ₩73,303 | -2.76% | 1305.8만 |
|---|
| 2026.02.26 | ₩76,186 | ₩77,916 | ₩75,717 | ₩76,790 | +0.79% | 1093.2만 |
|---|
| 2026.02.25 | ₩74,470 | ₩75,301 | ₩74,014 | ₩75,167 | +0.94% | 864.7만 |
|---|
| 2026.02.24 | ₩74,255 | ₩74,859 | ₩73,155 | ₩73,799 | -0.61% | 937.4만 |
|---|
| 2026.02.23 | ₩78,627 | ₩78,949 | ₩74,470 | ₩74,845 | -4.81% | 970.5만 |
|---|
| 2026.02.20 | ₩77,514 | ₩78,694 | ₩76,803 | ₩78,667 | +1.49% | 880.6만 |
|---|
| 2026.02.19 | ₩78,064 | ₩78,412 | ₩76,991 | ₩77,635 | -0.55% | 691.5만 |
|---|
| 2026.02.18 | ₩78,023 | ₩79,177 | ₩77,903 | ₩78,801 | +1.00% | 735.5만 |
|---|
| 2026.02.17 | ₩78,144 | ₩78,989 | ₩77,728 | ₩78,010 | -0.17% | 725.3만 |
|---|
| 2026.02.13 | ₩77,044 | ₩77,970 | ₩76,226 | ₩77,366 | +0.42% | 928.4만 |
|---|
| 2026.02.12 | ₩79,646 | ₩80,491 | ₩76,790 | ₩77,554 | -2.63% | 1665.5만 |
|---|
| 2026.02.11 | ₩81,805 | ₩82,060 | ₩78,721 | ₩79,069 | -3.34% | 1432.9만 |
|---|
| 2026.02.10 | ₩80,625 | ₩81,792 | ₩80,196 | ₩81,202 | +0.72% | 850.2만 |
|---|
| 2026.02.09 | ₩81,081 | ₩81,631 | ₩80,813 | ₩80,934 | -0.18% | 711.3만 |
|---|
| 2026.02.06 | ₩80,397 | ₩81,685 | ₩80,183 | ₩81,390 | +1.23% | 1199.9만 |
|---|
| 2026.02.05 | ₩79,257 | ₩79,968 | ₩78,573 | ₩79,271 | +0.02% | 1146.4만 |
|---|
| 2026.02.04 | ₩79,365 | ₩81,282 | ₩79,271 | ₩79,686 | +0.41% | 1851만 |
|---|
| 2026.02.03 | ₩77,112 | ₩78,935 | ₩76,441 | ₩78,707 | +2.07% | 1892.8만 |
|---|
| 2026.02.02 | ₩75,288 | ₩77,004 | ₩75,087 | ₩76,924 | +2.17% | 1046.8만 |
|---|
| 2026.01.30 | ₩75,167 | ₩75,770 | ₩74,483 | ₩75,247 | +0.11% | 982.7만 |
|---|
| 2026.01.29 | ₩75,288 | ₩75,797 | ₩74,644 | ₩75,542 | +0.34% | 808.4만 |
|---|
| 2026.01.28 | ₩75,569 | ₩75,703 | ₩74,188 | ₩74,751 | -1.08% | 774.7만 |
|---|
| 2026.01.27 | ₩75,033 | ₩76,039 | ₩74,899 | ₩75,811 | +1.04% | 1274.3만 |
|---|
| 2026.01.26 | ₩74,563 | ₩75,221 | ₩74,309 | ₩74,872 | +0.41% | 854.3만 |
|---|
| 2026.01.23 | ₩75,006 | ₩75,382 | ₩74,134 | ₩74,389 | -0.82% | 1567.5만 |
|---|
| 2026.01.22 | ₩74,604 | ₩76,039 | ₩74,604 | ₩75,341 | +0.99% | 2247만 |
|---|
| 2026.01.21 | ₩73,759 | ₩75,261 | ₩73,424 | ₩74,389 | +0.85% | 1469만 |
|---|
| 2026.01.20 | ₩72,217 | ₩74,215 | ₩72,083 | ₩72,927 | +0.98% | 1352.7만 |
|---|
| 2026.01.16 | ₩72,270 | ₩73,759 | ₩72,270 | ₩72,954 | +0.95% | 1380.8만 |
|---|
| 2026.01.15 | ₩71,801 | ₩72,793 | ₩71,801 | ₩72,351 | +0.77% | 1071.7만 |
|---|
| 2026.01.14 | ₩72,123 | ₩72,297 | ₩71,385 | ₩71,747 | -0.52% | 1591만 |
|---|
| 2026.01.13 | ₩73,088 | ₩73,343 | ₩71,922 | ₩72,485 | -0.83% | 1572.7만 |
|---|
| 2026.01.12 | ₩72,418 | ₩72,994 | ₩71,828 | ₩72,941 | +0.72% | 1580.2만 |
|---|
| 2026.01.09 | ₩74,456 | ₩74,912 | ₩74,040 | ₩74,040 | -0.56% | 598.6만 |
|---|
| 2026.01.08 | ₩73,450 | ₩75,073 | ₩73,357 | ₩74,470 | +1.39% | 949.9만 |
|---|
| 2026.01.07 | ₩74,765 | ₩75,033 | ₩73,383 | ₩73,585 | -1.58% | 823.2만 |
|---|
| 2026.01.06 | ₩74,309 | ₩75,368 | ₩74,054 | ₩75,207 | +1.21% | 936.3만 |
|---|
| 2026.01.05 | ₩72,579 | ₩75,234 | ₩72,418 | ₩74,416 | +2.53% | 1169.9만 |
|---|
| 2026.01.02 | ₩71,519 | ₩72,659 | ₩71,063 | ₩72,324 | +1.13% | 1165.7만 |
|---|
| 2025.12.31 | ₩72,337 | ₩72,378 | ₩71,533 | ₩71,559 | -1.08% | 605.1만 |
|---|
| 2025.12.30 | ₩73,222 | ₩73,222 | ₩72,592 | ₩72,834 | -0.53% | 495.6만 |
|---|
| 2025.12.29 | ₩73,732 | ₩73,799 | ₩72,968 | ₩73,088 | -0.87% | 435.4만 |
|---|
| 2025.12.26 | ₩73,692 | ₩73,812 | ₩73,263 | ₩73,745 | +0.07% | 390.5만 |
|---|
| 2025.12.24 | ₩73,289 | ₩73,960 | ₩72,981 | ₩73,678 | +0.53% | 353.6만 |
|---|
| 2025.12.23 | ₩73,638 | ₩73,933 | ₩73,048 | ₩73,075 | -0.76% | 620.6만 |
|---|
| 2025.12.22 | ₩72,565 | ₩73,625 | ₩72,485 | ₩73,585 | +1.40% | 765.4만 |
|---|
| 2025.12.19 | ₩72,270 | ₩72,753 | ₩72,083 | ₩72,632 | +0.50% | 2450.7만 |
|---|
| 2025.12.18 | ₩72,150 | ₩72,968 | ₩71,774 | ₩72,243 | +0.13% | 909.6만 |
|---|
| 2025.12.17 | ₩72,015 | ₩72,471 | ₩71,855 | ₩72,069 | +0.07% | 993.6만 |
|---|
| 2025.12.16 | ₩72,270 | ₩72,284 | ₩71,291 | ₩71,707 | -0.78% | 965.8만 |
|---|
| 2025.12.15 | ₩72,176 | ₩72,431 | ₩71,640 | ₩72,029 | -0.20% | 1204.6만 |
|---|
| 2025.12.12 | ₩72,337 | ₩72,391 | ₩71,519 | ₩71,640 | -0.96% | 924만 |
|---|
| 2025.12.11 | ₩71,506 | ₩72,364 | ₩71,506 | ₩71,855 | +0.49% | 1011.6만 |
|---|
| 2025.12.10 | ₩69,159 | ₩72,056 | ₩69,159 | ₩71,828 | +3.86% | 1035.5만 |
|---|
| 2025.12.09 | ₩68,797 | ₩69,736 | ₩68,797 | ₩69,159 | +0.53% | 918.7만 |
|---|
| 2025.12.08 | ₩68,904 | ₩69,615 | ₩68,716 | ₩68,944 | +0.06% | 750.3만 |
|---|
| 2025.12.05 | ₩68,623 | ₩69,441 | ₩68,555 | ₩68,743 | +0.18% | 769.4만 |
|---|
| 2025.12.04 | ₩68,328 | ₩69,079 | ₩68,260 | ₩68,891 | +0.82% | 791.7만 |
|---|
| 2025.12.03 | ₩67,000 | ₩68,341 | ₩66,772 | ₩68,301 | +1.94% | 957.8만 |
|---|
| 2025.12.02 | ₩66,557 | ₩67,027 | ₩65,940 | ₩66,624 | +0.10% | 1079.2만 |
|---|
| 2025.12.01 | ₩65,632 | ₩66,852 | ₩65,605 | ₩66,262 | +0.96% | 897.6만 |
|---|
| 2025.11.28 | ₩65,592 | ₩66,061 | ₩65,498 | ₩65,779 | +0.29% | 328만 |
|---|
| 2025.11.26 | ₩65,605 | ₩66,115 | ₩65,364 | ₩65,645 | +0.06% | 445.3만 |
|---|
| 2025.11.25 | ₩64,438 | ₩65,967 | ₩64,345 | ₩65,592 | +1.79% | 1015.3만 |
|---|
| 2025.11.24 | ₩64,063 | ₩64,277 | ₩63,325 | ₩64,036 | -0.04% | 1095.6만 |
|---|
| 2025.11.21 | ₩62,802 | ₩64,586 | ₩62,534 | ₩64,076 | +2.03% | 787.4만 |
|---|
| 2025.11.20 | ₩63,299 | ₩64,050 | ₩62,266 | ₩62,346 | -1.50% | 817.2만 |
|---|
| 2025.11.19 | ₩61,528 | ₩62,816 | ₩61,421 | ₩62,762 | +2.01% | 889.9만 |
|---|
| 2025.11.18 | ₩60,710 | ₩62,145 | ₩60,375 | ₩61,582 | +1.44% | 803.5만 |
|---|
| 2025.11.17 | ₩62,896 | ₩63,017 | ₩60,710 | ₩60,978 | -3.05% | 783.2만 |
|---|
| 2025.11.14 | ₩63,285 | ₩63,540 | ₩62,588 | ₩63,164 | -0.19% | 612.2만 |
|---|
| 2025.11.13 | ₩64,009 | ₩64,398 | ₩63,124 | ₩63,446 | -0.88% | 628.8만 |
|---|
| 2025.11.12 | ₩64,063 | ₩65,055 | ₩63,969 | ₩64,224 | +0.25% | 566.4만 |
|---|
| 2025.11.11 | ₩63,969 | ₩64,291 | ₩63,459 | ₩63,862 | -0.17% | 475.2만 |
|---|
| 2025.11.10 | ₩63,580 | ₩64,117 | ₩63,178 | ₩63,808 | +0.36% | 568.6만 |
|---|
| 2025.11.07 | ₩62,521 | ₩63,486 | ₩62,320 | ₩63,459 | +1.50% | 687만 |
|---|
| 2025.11.06 | ₩62,749 | ₩63,272 | ₩62,346 | ₩62,829 | +0.13% | 717만 |
|---|
| 2025.11.05 | ₩62,266 | ₩63,044 | ₩61,716 | ₩62,682 | +0.67% | 557.7만 |
|---|
| 2025.11.04 | ₩62,293 | ₩63,017 | ₩61,904 | ₩62,266 | -0.04% | 720.4만 |
|---|
| 2025.11.03 | ₩62,427 | ₩62,775 | ₩61,662 | ₩62,521 | +0.15% | 1045.5만 |
|---|
| 2025.10.31 | ₩62,266 | ₩62,856 | ₩61,797 | ₩62,601 | +0.54% | 963.6만 |
|---|
| 2025.10.30 | ₩62,561 | ₩63,982 | ₩62,507 | ₩62,816 | +0.41% | 719.1만 |
|---|
| 2025.10.29 | ₩62,910 | ₩63,687 | ₩62,185 | ₩62,548 | -0.58% | 883만 |
|---|
| 2025.10.28 | ₩63,754 | ₩63,929 | ₩63,151 | ₩63,392 | -0.57% | 754.9만 |
|---|
| 2025.10.27 | ₩64,961 | ₩65,028 | ₩63,701 | ₩64,103 | -1.32% | 1027.5만 |
|---|
| 2025.10.24 | ₩64,653 | ₩65,189 | ₩64,546 | ₩64,720 | +0.10% | 1098.3만 |
|---|
| 2025.10.23 | ₩63,915 | ₩64,210 | ₩63,151 | ₩64,130 | +0.34% | 1206.6만 |
|---|
| 2025.10.22 | ₩63,902 | ₩64,157 | ₩63,124 | ₩63,473 | -0.67% | 849.7만 |
|---|
| 2025.10.21 | ₩63,071 | ₩64,143 | ₩62,963 | ₩63,848 | +1.23% | 1127.8만 |
|---|
| 2025.10.20 | ₩61,649 | ₩63,285 | ₩61,569 | ₩63,164 | +2.46% | 943.9만 |
|---|
| 2025.10.17 | ₩62,078 | ₩62,360 | ₩61,032 | ₩61,273 | -1.30% | 1403.2만 |
|---|
| 2025.10.16 | ₩63,352 | ₩64,076 | ₩60,871 | ₩61,220 | -3.37% | 2162.3만 |
|---|
| 2025.10.15 | ₩63,513 | ₩63,594 | ₩61,917 | ₩62,293 | -1.92% | 1132.5만 |
|---|
| 2025.10.14 | ₩61,676 | ₩63,513 | ₩61,595 | ₩63,151 | +2.39% | 884.5만 |
|---|
| 2025.10.13 | ₩61,542 | ₩62,118 | ₩61,139 | ₩61,904 | +0.59% | 689.6만 |
|---|
| 2025.10.10 | ₩63,486 | ₩63,567 | ₩60,657 | ₩60,724 | -4.35% | 1246.8만 |
|---|