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 | ₩76,094 | ₩76,845 | ₩75,732 | ₩76,550 | +0.60% | 521.5만 |
| 2026.10.08 | ₩75,115 | ₩76,510 | ₩74,605 | ₩76,483 | +1.82% | 887만 |
| 2026.10.07 | ₩76,107 | ₩76,228 | ₩75,048 | ₩75,330 | -1.02% | 919만 |
| 2026.10.06 | ₩77,167 | ₩77,502 | ₩76,510 | ₩76,832 | -0.43% | 611.5만 |
| 2026.10.05 | ₩77,301 | ₩77,529 | ₩76,577 | ₩76,805 | -0.64% | 631.2만 |
| 2026.10.02 | ₩76,939 | ₩77,623 | ₩76,657 | ₩77,127 | +0.24% | 759만 |
| 2026.10.01 | ₩76,858 | ₩77,341 | ₩75,155 | ₩76,925 | +0.09% | 1117.3만 |
| 2026.09.30 | ₩77,301 | ₩77,958 | ₩77,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,462 |
| +0.21% |
| 988.7만 |
| 2026.09.29 | ₩78,615 | ₩79,192 | ₩77,529 | ₩77,972 | -0.82% | 764.2만 |
|---|
| 2026.09.28 | ₩79,286 | ₩79,567 | ₩78,669 | ₩78,830 | -0.58% | 575.9만 |
|---|
| 2026.09.25 | ₩78,642 | ₩79,822 | ₩78,454 | ₩79,567 | +1.18% | 641.3만 |
|---|
| 2026.09.24 | ₩78,602 | ₩78,843 | ₩77,717 | ₩78,320 | -0.36% | 708.3만 |
|---|
| 2026.09.23 | ₩79,125 | ₩79,635 | ₩78,347 | ₩78,428 | -0.88% | 764.4만 |
|---|
| 2026.09.22 | ₩81,472 | ₩81,472 | ₩78,937 | ₩79,715 | -2.16% | 947.8만 |
|---|
| 2026.09.21 | ₩81,056 | ₩81,365 | ₩80,292 | ₩81,056 | 0.00% | 737.6만 |
|---|
| 2026.09.18 | ₩80,265 | ₩80,922 | ₩79,997 | ₩80,546 | +0.35% | 1486.9만 |
|---|
| 2026.09.17 | ₩81,244 | ₩81,391 | ₩80,064 | ₩80,801 | -0.54% | 830.2만 |
|---|
| 2026.09.16 | ₩83,336 | ₩84,436 | ₩78,870 | ₩80,104 | -3.88% | 1745.5만 |
|---|
| 2026.09.15 | ₩84,382 | ₩84,731 | ₩82,960 | ₩83,443 | -1.11% | 676.1만 |
|---|
| 2026.09.14 | ₩84,221 | ₩84,771 | ₩83,537 | ₩84,060 | -0.19% | 889.1만 |
|---|
| 2026.09.11 | ₩84,650 | ₩84,972 | ₩83,497 | ₩84,275 | -0.44% | 577.4만 |
|---|
| 2026.09.10 | ₩82,974 | ₩83,711 | ₩82,759 | ₩83,698 | +0.87% | 481.5만 |
|---|
| 2026.09.09 | ₩83,591 | ₩84,181 | ₩83,001 | ₩83,296 | -0.35% | 561.9만 |
|---|
| 2026.09.08 | ₩84,503 | ₩84,825 | ₩83,805 | ₩83,805 | -0.83% | 558.5만 |
|---|
| 2026.09.04 | ₩84,825 | ₩85,388 | ₩84,141 | ₩84,986 | +0.19% | 504만 |
|---|
| 2026.09.03 | ₩84,489 | ₩85,441 | ₩84,248 | ₩85,200 | +0.84% | 568.2만 |
|---|
| 2026.09.02 | ₩82,719 | ₩84,744 | ₩82,491 | ₩84,181 | +1.77% | 733.3만 |
|---|
| 2026.09.01 | ₩82,665 | ₩83,309 | ₩81,539 | ₩82,089 | -0.70% | 690.3만 |
|---|
| 2026.08.31 | ₩83,564 | ₩83,671 | ₩82,585 | ₩82,585 | -1.17% | 820.7만 |
|---|
| 2026.08.28 | ₩84,167 | ₩84,462 | ₩83,483 | ₩83,779 | -0.46% | 625.6만 |
|---|
| 2026.08.27 | ₩83,148 | ₩83,899 | ₩82,893 | ₩83,685 | +0.65% | 612.6만 |
|---|
| 2026.08.26 | ₩83,752 | ₩84,731 | ₩83,282 | ₩84,221 | +0.56% | 678.1만 |
|---|
| 2026.08.25 | ₩83,738 | ₩83,819 | ₩83,135 | ₩83,698 | -0.05% | 631.2만 |
|---|
| 2026.08.24 | ₩83,524 | ₩84,422 | ₩83,121 | ₩83,711 | +0.22% | 636.1만 |
|---|
| 2026.08.21 | ₩83,457 | ₩83,725 | ₩82,424 | ₩83,215 | -0.29% | 637.6만 |
|---|
| 2026.08.20 | ₩84,087 | ₩84,570 | ₩82,840 | ₩82,853 | -1.47% | 571.3만 |
|---|
| 2026.08.19 | ₩86,957 | ₩87,051 | ₩84,007 | ₩84,248 | -3.12% | 778.9만 |
|---|
| 2026.08.18 | ₩87,413 | ₩87,601 | ₩86,192 | ₩86,890 | -0.60% | 604.8만 |
|---|
| 2026.08.17 | ₩87,467 | ₩88,620 | ₩86,876 | ₩86,997 | -0.54% | 560.3만 |
|---|
| 2026.08.14 | ₩87,265 | ₩87,923 | ₩87,078 | ₩87,735 | +0.54% | 469만 |
|---|
| 2026.08.13 | ₩87,319 | ₩87,990 | ₩87,131 | ₩87,399 | +0.09% | 399.5만 |
|---|
| 2026.08.12 | ₩86,635 | ₩87,306 | ₩86,139 | ₩87,198 | +0.65% | 419.4만 |
|---|
| 2026.08.11 | ₩86,072 | ₩86,635 | ₩85,723 | ₩86,219 | +0.17% | 318만 |
|---|
| 2026.08.10 | ₩85,173 | ₩86,260 | ₩85,079 | ₩86,085 | +1.07% | 562.5만 |
|---|
| 2026.08.07 | ₩85,294 | ₩85,911 | ₩84,637 | ₩85,750 | +0.53% | 441.3만 |
|---|
| 2026.08.06 | ₩86,796 | ₩87,198 | ₩85,334 | ₩85,576 | -1.41% | 622.9만 |
|---|
| 2026.08.05 | ₩86,501 | ₩86,729 | ₩85,897 | ₩86,112 | -0.45% | 971.4만 |
|---|
| 2026.08.04 | ₩85,200 | ₩86,970 | ₩85,173 | ₩86,139 | +1.10% | 998.3만 |
|---|
| 2026.08.03 | ₩84,972 | ₩85,777 | ₩84,610 | ₩85,750 | +0.92% | 552.6만 |
|---|
| 2026.07.31 | ₩84,570 | ₩84,892 | ₩83,872 | ₩84,503 | -0.08% | 908.6만 |
|---|
| 2026.07.30 | ₩84,945 | ₩84,945 | ₩83,604 | ₩84,355 | -0.69% | 718.2만 |
|---|
| 2026.07.29 | ₩85,844 | ₩86,219 | ₩83,966 | ₩84,248 | -1.86% | 843.2만 |
|---|
| 2026.07.28 | ₩85,374 | ₩86,447 | ₩85,093 | ₩86,407 | +1.21% | 809.4만 |
|---|
| 2026.07.27 | ₩85,965 | ₩86,729 | ₩84,784 | ₩85,146 | -0.95% | 632.9만 |
|---|
| 2026.07.24 | ₩84,999 | ₩86,005 | ₩84,972 | ₩85,790 | +0.93% | 709.4만 |
|---|
| 2026.07.23 | ₩85,468 | ₩85,750 | ₩84,315 | ₩84,932 | -0.63% | 767.9만 |
|---|
| 2026.07.22 | ₩85,629 | ₩86,528 | ₩85,093 | ₩86,461 | +0.97% | 975.9만 |
|---|
| 2026.07.21 | ₩84,623 | ₩85,495 | ₩84,007 | ₩85,441 | +0.97% | 960.1만 |
|---|
| 2026.07.20 | ₩85,455 | ₩85,790 | ₩84,449 | ₩84,677 | -0.91% | 1149.3만 |
|---|
| 2026.07.17 | ₩85,978 | ₩86,957 | ₩84,637 | ₩84,677 | -1.51% | 1316.1만 |
|---|
| 2026.07.16 | ₩84,489 | ₩86,192 | ₩83,685 | ₩85,844 | +1.60% | 1207.1만 |
|---|
| 2026.07.15 | ₩83,349 | ₩84,704 | ₩83,309 | ₩84,503 | +1.38% | 885만 |
|---|
| 2026.07.14 | ₩83,202 | ₩84,677 | ₩82,920 | ₩83,336 | +0.16% | 738.5만 |
|---|
| 2026.07.13 | ₩84,194 | ₩84,395 | ₩83,095 | ₩83,604 | -0.70% | 610.3만 |
|---|
| 2026.07.10 | ₩83,711 | ₩84,154 | ₩83,336 | ₩83,698 | -0.02% | 642.1만 |
|---|
| 2026.07.09 | ₩82,142 | ₩83,135 | ₩81,861 | ₩83,014 | +1.06% | 602.3만 |
|---|
| 2026.07.08 | ₩83,805 | ₩83,805 | ₩81,271 | ₩81,807 | -2.38% | 735.1만 |
|---|
| 2026.07.07 | ₩84,851 | ₩85,012 | ₩84,302 | ₩84,342 | -0.60% | 590.2만 |
|---|
| 2026.07.06 | ₩84,355 | ₩84,556 | ₩83,604 | ₩84,261 | -0.11% | 863.9만 |
|---|
| 2026.07.02 | ₩83,416 | ₩83,658 | ₩82,062 | ₩82,786 | -0.76% | 614만 |
|---|
| 2026.07.01 | ₩81,002 | ₩83,416 | ₩80,734 | ₩83,095 | +2.58% | 939.3만 |
|---|
| 2026.06.30 | ₩81,123 | ₩81,633 | ₩80,748 | ₩81,002 | -0.15% | 975.4만 |
|---|
| 2026.06.29 | ₩81,579 | ₩82,652 | ₩81,418 | ₩82,183 | +0.74% | 707.1만 |
|---|
| 2026.06.26 | ₩82,397 | ₩82,491 | ₩80,935 | ₩81,686 | -0.86% | 1468.6만 |
|---|
| 2026.06.25 | ₩81,110 | ₩82,987 | ₩80,935 | ₩82,089 | +1.21% | 1143.6만 |
|---|
| 2026.06.24 | ₩80,493 | ₩80,868 | ₩80,104 | ₩80,614 | +0.15% | 1047.4만 |
|---|
| 2026.06.23 | ₩79,018 | ₩80,640 | ₩78,562 | ₩80,533 | +1.92% | 1093.2만 |
|---|
| 2026.06.22 | ₩78,119 | ₩79,259 | ₩78,119 | ₩78,696 | +0.74% | 863.4만 |
|---|
| 2026.06.18 | ₩78,602 | ₩78,776 | ₩77,180 | ₩77,972 | -0.80% | 2202.4만 |
|---|
| 2026.06.17 | ₩79,058 | ₩79,728 | ₩76,993 | ₩77,663 | -1.76% | 1239.1만 |
|---|
| 2026.06.16 | ₩78,428 | ₩79,044 | ₩77,770 | ₩78,977 | +0.70% | 701.4만 |
|---|
| 2026.06.15 | ₩79,755 | ₩79,876 | ₩77,449 | ₩77,502 | -2.82% | 935.3만 |
|---|
| 2026.06.12 | ₩78,213 | ₩79,514 | ₩77,891 | ₩79,044 | +1.06% | 918만 |
|---|
| 2026.06.11 | ₩76,295 | ₩77,355 | ₩75,638 | ₩77,288 | +1.30% | 1019.1만 |
|---|
| 2026.06.10 | ₩75,182 | ₩77,314 | ₩74,833 | ₩76,188 | +1.34% | 1266.3만 |
|---|
| 2026.06.09 | ₩74,726 | ₩75,719 | ₩74,257 | ₩75,128 | +0.54% | 1246.4만 |
|---|
| 2026.06.08 | ₩74,552 | ₩75,249 | ₩74,002 | ₩74,230 | -0.43% | 724.1만 |
|---|
| 2026.06.05 | ₩74,458 | ₩75,048 | ₩74,149 | ₩74,686 | +0.31% | 650만 |
|---|
| 2026.06.04 | ₩72,124 | ₩74,498 | ₩71,575 | ₩74,377 | +3.12% | 878.9만 |
|---|
| 2026.06.03 | ₩72,781 | ₩72,956 | ₩71,239 | ₩71,266 | -2.08% | 807.3만 |
|---|
| 2026.06.02 | ₩71,548 | ₩73,398 | ₩71,414 | ₩73,224 | +2.34% | 724.4만 |
|---|
| 2026.06.01 | ₩72,258 | ₩73,077 | ₩71,360 | ₩71,816 | -0.61% | 842.1만 |
|---|
| 2026.05.29 | ₩72,983 | ₩73,667 | ₩72,540 | ₩73,559 | +0.79% | 1312.5만 |
|---|
| 2026.05.28 | ₩73,318 | ₩73,626 | ₩72,554 | ₩73,023 | -0.40% | 670.3만 |
|---|
| 2026.05.27 | ₩74,163 | ₩74,377 | ₩73,090 | ₩73,345 | -1.10% | 795만 |
|---|
| 2026.05.26 | ₩73,975 | ₩74,418 | ₩73,412 | ₩74,056 | +0.11% | 563.6만 |
|---|
| 2026.05.22 | ₩73,667 | ₩73,988 | ₩73,278 | ₩73,533 | -0.18% | 510.7만 |
|---|
| 2026.05.21 | ₩72,862 | ₩73,291 | ₩72,272 | ₩73,170 | +0.42% | 612.7만 |
|---|
| 2026.05.20 | ₩71,829 | ₩73,184 | ₩71,145 | ₩73,090 | +1.76% | 525.1만 |
|---|
| 2026.05.19 | ₩71,400 | ₩71,977 | ₩70,555 | ₩71,481 | +0.11% | 752만 |
|---|
| 2026.05.18 | ₩71,279 | ₩72,151 | ₩71,119 | ₩71,682 | +0.56% | 598.8만 |
|---|
| 2026.05.15 | ₩71,615 | ₩71,642 | ₩70,180 | ₩71,239 | -0.52% | 1000.7만 |
|---|
| 2026.05.14 | ₩71,534 | ₩72,205 | ₩71,427 | ₩71,642 | +0.15% | 784.6만 |
|---|
| 2026.05.13 | ₩72,540 | ₩72,607 | ₩70,542 | ₩70,730 | -2.50% | 1464.6만 |
|---|
| 2026.05.12 | ₩73,157 | ₩73,600 | ₩71,910 | ₩73,063 | -0.13% | 906.9만 |
|---|
| 2026.05.11 | ₩74,471 | ₩74,927 | ₩72,902 | ₩73,077 | -1.87% | 784.8만 |
|---|
| 2026.05.08 | ₩74,579 | ₩74,619 | ₩73,640 | ₩74,471 | -0.14% | 1066.2만 |
|---|
| 2026.05.07 | ₩75,397 | ₩75,745 | ₩73,814 | ₩74,176 | -1.62% | 1168만 |
|---|
| 2026.05.06 | ₩75,276 | ₩76,255 | ₩75,249 | ₩75,316 | +0.05% | 921.8만 |
|---|
| 2026.05.05 | ₩74,458 | ₩74,833 | ₩74,163 | ₩74,565 | +0.14% | 701.5만 |
|---|
| 2026.05.04 | ₩74,887 | ₩75,263 | ₩74,029 | ₩74,082 | -1.07% | 621.8만 |
|---|
| 2026.05.01 | ₩76,027 | ₩76,510 | ₩75,504 | ₩75,504 | -0.69% | 657.3만 |
|---|
| 2026.04.30 | ₩75,021 | ₩76,416 | ₩74,512 | ₩75,987 | +1.29% | 1091.9만 |
|---|
| 2026.04.29 | ₩75,383 | ₩75,719 | ₩74,418 | ₩75,330 | -0.07% | 961.6만 |
|---|
| 2026.04.28 | ₩75,906 | ₩76,242 | ₩75,222 | ₩75,383 | -0.69% | 739.5만 |
|---|
| 2026.04.27 | ₩74,605 | ₩75,665 | ₩74,512 | ₩75,061 | +0.61% | 676.4만 |
|---|
| 2026.04.24 | ₩76,107 | ₩76,134 | ₩74,297 | ₩74,538 | -2.06% | 614.7만 |
|---|
| 2026.04.23 | ₩76,255 | ₩76,765 | ₩75,222 | ₩75,946 | -0.40% | 604.9만 |
|---|
| 2026.04.22 | ₩76,510 | ₩76,858 | ₩75,732 | ₩75,906 | -0.79% | 855.9만 |
|---|
| 2026.04.21 | ₩76,577 | ₩77,851 | ₩76,040 | ₩76,228 | -0.46% | 924.1만 |
|---|
| 2026.04.20 | ₩75,732 | ₩77,113 | ₩75,732 | ₩76,443 | +0.94% | 828.8만 |
|---|
| 2026.04.17 | ₩75,035 | ₩76,966 | ₩74,900 | ₩76,349 | +1.75% | 1126.6만 |
|---|
| 2026.04.16 | ₩74,766 | ₩75,397 | ₩73,962 | ₩74,404 | -0.48% | 1368.6만 |
|---|
| 2026.04.15 | ₩75,263 | ₩76,121 | ₩74,887 | ₩75,598 | +0.45% | 1134.7만 |
|---|
| 2026.04.14 | ₩75,316 | ₩75,558 | ₩72,929 | ₩75,222 | -0.12% | 1567.7만 |
|---|
| 2026.04.13 | ₩74,149 | ₩75,866 | ₩73,693 | ₩75,786 | +2.21% | 599.8만 |
|---|
| 2026.04.10 | ₩75,491 | ₩75,531 | ₩74,525 | ₩74,646 | -1.12% | 738.5만 |
|---|
| 2026.04.09 | ₩73,841 | ₩75,826 | ₩73,814 | ₩75,544 | +2.31% | 1018.3만 |
|---|
| 2026.04.08 | ₩74,056 | ₩74,766 | ₩73,439 | ₩74,243 | +0.25% | 814.6만 |
|---|
| 2026.04.07 | ₩71,440 | ₩72,151 | ₩71,293 | ₩72,017 | +0.81% | 919.8만 |
|---|
| 2026.04.06 | ₩71,092 | ₩71,856 | ₩70,904 | ₩71,668 | +0.81% | 653.6만 |
|---|
| 2026.04.02 | ₩69,670 | ₩71,186 | ₩69,201 | ₩71,011 | +1.92% | 705.3만 |
|---|
| 2026.04.01 | ₩70,743 | ₩71,105 | ₩70,086 | ₩70,743 | 0.00% | 798.6만 |
|---|
| 2026.03.31 | ₩68,637 | ₩69,912 | ₩68,021 | ₩69,751 | +1.62% | 1571만 |
|---|
| 2026.03.30 | ₩68,624 | ₩68,812 | ₩67,739 | ₩68,235 | -0.57% | 869만 |
|---|
| 2026.03.27 | ₩68,785 | ₩69,067 | ₩67,726 | ₩68,195 | -0.86% | 1077.4만 |
|---|
| 2026.03.26 | ₩69,067 | ₩69,657 | ₩68,812 | ₩69,187 | +0.17% | 731.7만 |
|---|
| 2026.03.25 | ₩70,166 | ₩70,783 | ₩68,973 | ₩69,590 | -0.82% | 895.7만 |
|---|
| 2026.03.24 | ₩68,088 | ₩70,488 | ₩68,061 | ₩69,925 | +2.70% | 1343.5만 |
|---|
| 2026.03.23 | ₩70,850 | ₩71,011 | ₩68,986 | ₩69,093 | -2.48% | 1223.5만 |
|---|
| 2026.03.20 | ₩68,946 | ₩69,295 | ₩67,954 | ₩68,731 | -0.31% | 2163.3만 |
|---|
| 2026.03.19 | ₩68,369 | ₩69,523 | ₩67,578 | ₩68,798 | +0.63% | 954.3만 |
|---|
| 2026.03.18 | ₩69,536 | ₩70,180 | ₩68,758 | ₩68,825 | -1.02% | 1052만 |
|---|
| 2026.03.17 | ₩69,724 | ₩70,220 | ₩68,973 | ₩69,174 | -0.79% | 828.1만 |
|---|
| 2026.03.16 | ₩69,147 | ₩69,710 | ₩68,490 | ₩68,611 | -0.78% | 1061.8만 |
|---|
| 2026.03.13 | ₩69,831 | ₩69,965 | ₩68,289 | ₩68,396 | -2.05% | 1074.2만 |
|---|
| 2026.03.12 | ₩68,570 | ₩69,777 | ₩68,530 | ₩69,040 | +0.68% | 1199.3만 |
|---|
| 2026.03.11 | ₩69,871 | ₩70,408 | ₩68,879 | ₩70,046 | +0.25% | 1205.8만 |
|---|
| 2026.03.10 | ₩69,925 | ₩70,944 | ₩68,865 | ₩69,670 | -0.36% | 1046.2만 |
|---|
| 2026.03.09 | ₩69,107 | ₩70,327 | ₩67,484 | ₩69,912 | +1.16% | 1126.1만 |
|---|
| 2026.03.06 | ₩70,542 | ₩70,877 | ₩68,892 | ₩70,233 | -0.44% | 980.5만 |
|---|
| 2026.03.05 | ₩71,789 | ₩72,849 | ₩71,347 | ₩72,299 | +0.71% | 1284.9만 |
|---|
| 2026.03.04 | ₩72,875 | ₩73,184 | ₩72,057 | ₩72,875 | 0.00% | 698.8만 |
|---|
| 2026.03.03 | ₩71,333 | ₩73,345 | ₩70,971 | ₩72,406 | +1.50% | 1150.9만 |
|---|
| 2026.03.02 | ₩71,950 | ₩74,123 | ₩71,414 | ₩73,264 | +1.83% | 898.1만 |
|---|
| 2026.02.27 | ₩75,383 | ₩75,772 | ₩72,540 | ₩73,305 | -2.76% | 1305.8만 |
|---|
| 2026.02.26 | ₩76,188 | ₩77,918 | ₩75,719 | ₩76,791 | +0.79% | 1093.2만 |
|---|
| 2026.02.25 | ₩74,471 | ₩75,303 | ₩74,015 | ₩75,169 | +0.94% | 864.7만 |
|---|
| 2026.02.24 | ₩74,257 | ₩74,860 | ₩73,157 | ₩73,801 | -0.61% | 937.4만 |
|---|
| 2026.02.23 | ₩78,629 | ₩78,951 | ₩74,471 | ₩74,847 | -4.81% | 970.5만 |
|---|
| 2026.02.20 | ₩77,516 | ₩78,696 | ₩76,805 | ₩78,669 | +1.49% | 880.6만 |
|---|
| 2026.02.19 | ₩78,065 | ₩78,414 | ₩76,993 | ₩77,636 | -0.55% | 691.5만 |
|---|
| 2026.02.18 | ₩78,025 | ₩79,179 | ₩77,904 | ₩78,803 | +1.00% | 735.5만 |
|---|
| 2026.02.17 | ₩78,146 | ₩78,991 | ₩77,730 | ₩78,012 | -0.17% | 725.3만 |
|---|
| 2026.02.13 | ₩77,046 | ₩77,972 | ₩76,228 | ₩77,368 | +0.42% | 928.4만 |
|---|
| 2026.02.12 | ₩79,648 | ₩80,493 | ₩76,791 | ₩77,556 | -2.63% | 1665.5만 |
|---|
| 2026.02.11 | ₩81,807 | ₩82,062 | ₩78,723 | ₩79,071 | -3.34% | 1432.9만 |
|---|
| 2026.02.10 | ₩80,627 | ₩81,794 | ₩80,198 | ₩81,204 | +0.72% | 850.2만 |
|---|
| 2026.02.09 | ₩81,083 | ₩81,633 | ₩80,815 | ₩80,935 | -0.18% | 711.3만 |
|---|
| 2026.02.06 | ₩80,399 | ₩81,686 | ₩80,184 | ₩81,391 | +1.23% | 1199.9만 |
|---|
| 2026.02.05 | ₩79,259 | ₩79,970 | ₩78,575 | ₩79,272 | +0.02% | 1146.4만 |
|---|
| 2026.02.04 | ₩79,366 | ₩81,284 | ₩79,272 | ₩79,688 | +0.41% | 1851만 |
|---|
| 2026.02.03 | ₩77,113 | ₩78,937 | ₩76,443 | ₩78,709 | +2.07% | 1892.8만 |
|---|
| 2026.02.02 | ₩75,289 | ₩77,006 | ₩75,088 | ₩76,925 | +2.17% | 1046.8만 |
|---|
| 2026.01.30 | ₩75,169 | ₩75,772 | ₩74,485 | ₩75,249 | +0.11% | 982.7만 |
|---|
| 2026.01.29 | ₩75,289 | ₩75,799 | ₩74,646 | ₩75,544 | +0.34% | 808.4만 |
|---|
| 2026.01.28 | ₩75,571 | ₩75,705 | ₩74,190 | ₩74,753 | -1.08% | 774.7만 |
|---|
| 2026.01.27 | ₩75,035 | ₩76,040 | ₩74,900 | ₩75,812 | +1.04% | 1274.3만 |
|---|
| 2026.01.26 | ₩74,565 | ₩75,222 | ₩74,310 | ₩74,874 | +0.41% | 854.3만 |
|---|
| 2026.01.23 | ₩75,008 | ₩75,383 | ₩74,136 | ₩74,391 | -0.82% | 1567.5만 |
|---|
| 2026.01.22 | ₩74,605 | ₩76,040 | ₩74,605 | ₩75,343 | +0.99% | 2247만 |
|---|
| 2026.01.21 | ₩73,761 | ₩75,263 | ₩73,425 | ₩74,391 | +0.85% | 1469만 |
|---|
| 2026.01.20 | ₩72,218 | ₩74,216 | ₩72,084 | ₩72,929 | +0.98% | 1352.7만 |
|---|
| 2026.01.16 | ₩72,272 | ₩73,761 | ₩72,272 | ₩72,956 | +0.95% | 1380.8만 |
|---|
| 2026.01.15 | ₩71,802 | ₩72,795 | ₩71,802 | ₩72,352 | +0.77% | 1071.7만 |
|---|
| 2026.01.14 | ₩72,124 | ₩72,299 | ₩71,387 | ₩71,749 | -0.52% | 1591만 |
|---|
| 2026.01.13 | ₩73,090 | ₩73,345 | ₩71,923 | ₩72,486 | -0.83% | 1572.7만 |
|---|
| 2026.01.12 | ₩72,419 | ₩72,996 | ₩71,829 | ₩72,942 | +0.72% | 1580.2만 |
|---|
| 2026.01.09 | ₩74,458 | ₩74,914 | ₩74,042 | ₩74,042 | -0.56% | 598.6만 |
|---|
| 2026.01.08 | ₩73,452 | ₩75,075 | ₩73,358 | ₩74,471 | +1.39% | 949.9만 |
|---|
| 2026.01.07 | ₩74,766 | ₩75,035 | ₩73,385 | ₩73,586 | -1.58% | 823.2만 |
|---|
| 2026.01.06 | ₩74,310 | ₩75,370 | ₩74,056 | ₩75,209 | +1.21% | 936.3만 |
|---|
| 2026.01.05 | ₩72,580 | ₩75,236 | ₩72,419 | ₩74,418 | +2.53% | 1169.9만 |
|---|
| 2026.01.02 | ₩71,521 | ₩72,661 | ₩71,065 | ₩72,326 | +1.13% | 1165.7만 |
|---|
| 2025.12.31 | ₩72,339 | ₩72,379 | ₩71,534 | ₩71,561 | -1.08% | 605.1만 |
|---|
| 2025.12.30 | ₩73,224 | ₩73,224 | ₩72,594 | ₩72,835 | -0.53% | 495.6만 |
|---|
| 2025.12.29 | ₩73,734 | ₩73,801 | ₩72,969 | ₩73,090 | -0.87% | 435.4만 |
|---|
| 2025.12.26 | ₩73,693 | ₩73,814 | ₩73,264 | ₩73,747 | +0.07% | 390.5만 |
|---|
| 2025.12.24 | ₩73,291 | ₩73,962 | ₩72,983 | ₩73,680 | +0.53% | 353.6만 |
|---|
| 2025.12.23 | ₩73,640 | ₩73,935 | ₩73,050 | ₩73,077 | -0.76% | 620.6만 |
|---|
| 2025.12.22 | ₩72,567 | ₩73,626 | ₩72,486 | ₩73,586 | +1.40% | 765.4만 |
|---|
| 2025.12.19 | ₩72,272 | ₩72,755 | ₩72,084 | ₩72,634 | +0.50% | 2450.7만 |
|---|
| 2025.12.18 | ₩72,151 | ₩72,969 | ₩71,776 | ₩72,245 | +0.13% | 909.6만 |
|---|
| 2025.12.17 | ₩72,017 | ₩72,473 | ₩71,856 | ₩72,071 | +0.07% | 993.6만 |
|---|
| 2025.12.16 | ₩72,272 | ₩72,285 | ₩71,293 | ₩71,709 | -0.78% | 965.8만 |
|---|
| 2025.12.15 | ₩72,178 | ₩72,433 | ₩71,642 | ₩72,030 | -0.20% | 1204.6만 |
|---|
| 2025.12.12 | ₩72,339 | ₩72,393 | ₩71,521 | ₩71,642 | -0.96% | 924만 |
|---|
| 2025.12.11 | ₩71,507 | ₩72,366 | ₩71,507 | ₩71,856 | +0.49% | 1011.6만 |
|---|
| 2025.12.10 | ₩69,161 | ₩72,057 | ₩69,161 | ₩71,829 | +3.86% | 1035.5만 |
|---|
| 2025.12.09 | ₩68,798 | ₩69,737 | ₩68,798 | ₩69,161 | +0.53% | 918.7만 |
|---|
| 2025.12.08 | ₩68,906 | ₩69,617 | ₩68,718 | ₩68,946 | +0.06% | 750.3만 |
|---|
| 2025.12.05 | ₩68,624 | ₩69,442 | ₩68,557 | ₩68,745 | +0.18% | 769.4만 |
|---|
| 2025.12.04 | ₩68,329 | ₩69,080 | ₩68,262 | ₩68,892 | +0.82% | 791.7만 |
|---|
| 2025.12.03 | ₩67,001 | ₩68,342 | ₩66,773 | ₩68,302 | +1.94% | 957.8만 |
|---|
| 2025.12.02 | ₩66,559 | ₩67,028 | ₩65,942 | ₩66,626 | +0.10% | 1079.2만 |
|---|
| 2025.12.01 | ₩65,633 | ₩66,854 | ₩65,607 | ₩66,264 | +0.96% | 897.6만 |
|---|
| 2025.11.28 | ₩65,593 | ₩66,063 | ₩65,499 | ₩65,781 | +0.29% | 328만 |
|---|
| 2025.11.26 | ₩65,607 | ₩66,116 | ₩65,365 | ₩65,647 | +0.06% | 445.3만 |
|---|
| 2025.11.25 | ₩64,440 | ₩65,969 | ₩64,346 | ₩65,593 | +1.79% | 1015.3만 |
|---|
| 2025.11.24 | ₩64,064 | ₩64,279 | ₩63,327 | ₩64,038 | -0.04% | 1095.6만 |
|---|
| 2025.11.21 | ₩62,804 | ₩64,587 | ₩62,535 | ₩64,078 | +2.03% | 787.4만 |
|---|
| 2025.11.20 | ₩63,300 | ₩64,051 | ₩62,267 | ₩62,348 | -1.50% | 817.2만 |
|---|
| 2025.11.19 | ₩61,530 | ₩62,817 | ₩61,422 | ₩62,763 | +2.01% | 889.9만 |
|---|
| 2025.11.18 | ₩60,712 | ₩62,147 | ₩60,376 | ₩61,583 | +1.44% | 803.5만 |
|---|
| 2025.11.17 | ₩62,898 | ₩63,018 | ₩60,712 | ₩60,980 | -3.05% | 783.2만 |
|---|
| 2025.11.14 | ₩63,287 | ₩63,541 | ₩62,589 | ₩63,166 | -0.19% | 612.2만 |
|---|
| 2025.11.13 | ₩64,011 | ₩64,400 | ₩63,126 | ₩63,447 | -0.88% | 628.8만 |
|---|
| 2025.11.12 | ₩64,064 | ₩65,057 | ₩63,970 | ₩64,225 | +0.25% | 566.4만 |
|---|
| 2025.11.11 | ₩63,970 | ₩64,292 | ₩63,461 | ₩63,863 | -0.17% | 475.2만 |
|---|
| 2025.11.10 | ₩63,582 | ₩64,118 | ₩63,179 | ₩63,810 | +0.36% | 568.6만 |
|---|
| 2025.11.07 | ₩62,522 | ₩63,488 | ₩62,321 | ₩63,461 | +1.50% | 687만 |
|---|
| 2025.11.06 | ₩62,750 | ₩63,273 | ₩62,348 | ₩62,831 | +0.13% | 717만 |
|---|
| 2025.11.05 | ₩62,267 | ₩63,045 | ₩61,717 | ₩62,683 | +0.67% | 557.7만 |
|---|
| 2025.11.04 | ₩62,294 | ₩63,018 | ₩61,905 | ₩62,267 | -0.04% | 720.4만 |
|---|
| 2025.11.03 | ₩62,428 | ₩62,777 | ₩61,664 | ₩62,522 | +0.15% | 1045.5만 |
|---|
| 2025.10.31 | ₩62,267 | ₩62,857 | ₩61,798 | ₩62,603 | +0.54% | 963.6만 |
|---|
| 2025.10.30 | ₩62,562 | ₩63,984 | ₩62,509 | ₩62,817 | +0.41% | 719.1만 |
|---|
| 2025.10.29 | ₩62,911 | ₩63,689 | ₩62,187 | ₩62,549 | -0.58% | 883만 |
|---|
| 2025.10.28 | ₩63,756 | ₩63,930 | ₩63,152 | ₩63,394 | -0.57% | 754.9만 |
|---|
| 2025.10.27 | ₩64,963 | ₩65,030 | ₩63,702 | ₩64,105 | -1.32% | 1027.5만 |
|---|
| 2025.10.24 | ₩64,654 | ₩65,191 | ₩64,547 | ₩64,721 | +0.10% | 1098.3만 |
|---|
| 2025.10.23 | ₩63,917 | ₩64,212 | ₩63,152 | ₩64,131 | +0.34% | 1206.6만 |
|---|
| 2025.10.22 | ₩63,903 | ₩64,158 | ₩63,126 | ₩63,474 | -0.67% | 849.7만 |
|---|
| 2025.10.21 | ₩63,072 | ₩64,145 | ₩62,965 | ₩63,850 | +1.23% | 1127.8만 |
|---|
| 2025.10.20 | ₩61,650 | ₩63,287 | ₩61,570 | ₩63,166 | +2.46% | 943.9만 |
|---|
| 2025.10.17 | ₩62,080 | ₩62,361 | ₩61,033 | ₩61,275 | -1.30% | 1403.2만 |
|---|
| 2025.10.16 | ₩63,354 | ₩64,078 | ₩60,873 | ₩61,221 | -3.37% | 2162.3만 |
|---|
| 2025.10.15 | ₩63,514 | ₩63,595 | ₩61,919 | ₩62,294 | -1.92% | 1132.5만 |
|---|
| 2025.10.14 | ₩61,677 | ₩63,514 | ₩61,597 | ₩63,152 | +2.39% | 884.5만 |
|---|
| 2025.10.13 | ₩61,543 | ₩62,120 | ₩61,141 | ₩61,905 | +0.59% | 689.6만 |
|---|
| 2025.10.10 | ₩63,488 | ₩63,568 | ₩60,658 | ₩60,725 | -4.35% | 1246.8만 |
|---|