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 | ₩76,087 | ₩76,838 | ₩75,725 | ₩76,543 | +0.60% | 521.5만 |
| 2026.10.08 | ₩75,108 | ₩76,503 | ₩74,599 | ₩76,476 | +1.82% | 887만 |
| 2026.10.07 | ₩76,101 | ₩76,221 | ₩75,041 | ₩75,323 | -1.02% | 919만 |
| 2026.10.06 | ₩77,160 | ₩77,495 | ₩76,503 | ₩76,825 | -0.43% | 611.5만 |
| 2026.10.05 | ₩77,294 | ₩77,522 | ₩76,570 | ₩76,798 | -0.64% | 631.2만 |
| 2026.10.02 | ₩76,932 | ₩77,616 | ₩76,650 | ₩77,120 | +0.24% | 759만 |
| 2026.10.01 | ₩76,852 | ₩77,334 | ₩75,149 | ₩76,919 | +0.09% | 1117.3만 |
| 2026.09.30 | ₩77,294 | ₩77,951 | ₩77,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,455 |
| +0.21% |
| 988.7만 |
| 2026.09.29 | ₩78,608 | ₩79,185 | ₩77,522 | ₩77,965 | -0.82% | 764.2만 |
|---|
| 2026.09.28 | ₩79,279 | ₩79,560 | ₩78,662 | ₩78,823 | -0.58% | 575.9만 |
|---|
| 2026.09.25 | ₩78,635 | ₩79,815 | ₩78,447 | ₩79,560 | +1.18% | 641.3만 |
|---|
| 2026.09.24 | ₩78,595 | ₩78,836 | ₩77,710 | ₩78,313 | -0.36% | 708.3만 |
|---|
| 2026.09.23 | ₩79,118 | ₩79,627 | ₩78,340 | ₩78,421 | -0.88% | 764.4만 |
|---|
| 2026.09.22 | ₩81,465 | ₩81,465 | ₩78,930 | ₩79,708 | -2.16% | 947.8만 |
|---|
| 2026.09.21 | ₩81,049 | ₩81,357 | ₩80,284 | ₩81,049 | 0.00% | 737.6만 |
|---|
| 2026.09.18 | ₩80,258 | ₩80,915 | ₩79,989 | ₩80,539 | +0.35% | 1486.9만 |
|---|
| 2026.09.17 | ₩81,237 | ₩81,384 | ₩80,057 | ₩80,794 | -0.54% | 830.2만 |
|---|
| 2026.09.16 | ₩83,328 | ₩84,428 | ₩78,863 | ₩80,097 | -3.88% | 1745.5만 |
|---|
| 2026.09.15 | ₩84,374 | ₩84,723 | ₩82,953 | ₩83,436 | -1.11% | 676.1만 |
|---|
| 2026.09.14 | ₩84,214 | ₩84,763 | ₩83,530 | ₩84,053 | -0.19% | 889.1만 |
|---|
| 2026.09.11 | ₩84,643 | ₩84,964 | ₩83,489 | ₩84,267 | -0.44% | 577.4만 |
|---|
| 2026.09.10 | ₩82,966 | ₩83,704 | ₩82,752 | ₩83,691 | +0.87% | 481.5만 |
|---|
| 2026.09.09 | ₩83,583 | ₩84,173 | ₩82,993 | ₩83,288 | -0.35% | 561.9만 |
|---|
| 2026.09.08 | ₩84,495 | ₩84,817 | ₩83,798 | ₩83,798 | -0.83% | 558.5만 |
|---|
| 2026.09.04 | ₩84,817 | ₩85,380 | ₩84,133 | ₩84,978 | +0.19% | 504만 |
|---|
| 2026.09.03 | ₩84,482 | ₩85,434 | ₩84,240 | ₩85,192 | +0.84% | 568.2만 |
|---|
| 2026.09.02 | ₩82,712 | ₩84,737 | ₩82,484 | ₩84,173 | +1.77% | 733.3만 |
|---|
| 2026.09.01 | ₩82,658 | ₩83,302 | ₩81,532 | ₩82,081 | -0.70% | 690.3만 |
|---|
| 2026.08.31 | ₩83,556 | ₩83,664 | ₩82,578 | ₩82,578 | -1.17% | 820.7만 |
|---|
| 2026.08.28 | ₩84,160 | ₩84,455 | ₩83,476 | ₩83,771 | -0.46% | 625.6만 |
|---|
| 2026.08.27 | ₩83,141 | ₩83,892 | ₩82,886 | ₩83,677 | +0.65% | 612.6만 |
|---|
| 2026.08.26 | ₩83,744 | ₩84,723 | ₩83,275 | ₩84,214 | +0.56% | 678.1만 |
|---|
| 2026.08.25 | ₩83,731 | ₩83,811 | ₩83,127 | ₩83,691 | -0.05% | 631.2만 |
|---|
| 2026.08.24 | ₩83,516 | ₩84,415 | ₩83,114 | ₩83,704 | +0.22% | 636.1만 |
|---|
| 2026.08.21 | ₩83,449 | ₩83,717 | ₩82,417 | ₩83,208 | -0.29% | 637.6만 |
|---|
| 2026.08.20 | ₩84,079 | ₩84,562 | ₩82,832 | ₩82,846 | -1.47% | 571.3만 |
|---|
| 2026.08.19 | ₩86,949 | ₩87,043 | ₩83,999 | ₩84,240 | -3.12% | 778.9만 |
|---|
| 2026.08.18 | ₩87,405 | ₩87,593 | ₩86,185 | ₩86,882 | -0.60% | 604.8만 |
|---|
| 2026.08.17 | ₩87,459 | ₩88,612 | ₩86,869 | ₩86,989 | -0.54% | 560.3만 |
|---|
| 2026.08.14 | ₩87,258 | ₩87,915 | ₩87,070 | ₩87,727 | +0.54% | 469만 |
|---|
| 2026.08.13 | ₩87,311 | ₩87,982 | ₩87,123 | ₩87,392 | +0.09% | 399.5만 |
|---|
| 2026.08.12 | ₩86,627 | ₩87,298 | ₩86,131 | ₩87,191 | +0.65% | 419.4만 |
|---|
| 2026.08.11 | ₩86,064 | ₩86,627 | ₩85,715 | ₩86,212 | +0.17% | 318만 |
|---|
| 2026.08.10 | ₩85,166 | ₩86,252 | ₩85,072 | ₩86,078 | +1.07% | 562.5만 |
|---|
| 2026.08.07 | ₩85,286 | ₩85,903 | ₩84,629 | ₩85,742 | +0.53% | 441.3만 |
|---|
| 2026.08.06 | ₩86,788 | ₩87,191 | ₩85,327 | ₩85,568 | -1.41% | 622.9만 |
|---|
| 2026.08.05 | ₩86,493 | ₩86,721 | ₩85,890 | ₩86,104 | -0.45% | 971.4만 |
|---|
| 2026.08.04 | ₩85,192 | ₩86,963 | ₩85,166 | ₩86,131 | +1.10% | 998.3만 |
|---|
| 2026.08.03 | ₩84,964 | ₩85,769 | ₩84,602 | ₩85,742 | +0.92% | 552.6만 |
|---|
| 2026.07.31 | ₩84,562 | ₩84,884 | ₩83,865 | ₩84,495 | -0.08% | 908.6만 |
|---|
| 2026.07.30 | ₩84,938 | ₩84,938 | ₩83,597 | ₩84,348 | -0.69% | 718.2만 |
|---|
| 2026.07.29 | ₩85,836 | ₩86,212 | ₩83,959 | ₩84,240 | -1.86% | 843.2만 |
|---|
| 2026.07.28 | ₩85,367 | ₩86,440 | ₩85,085 | ₩86,399 | +1.21% | 809.4만 |
|---|
| 2026.07.27 | ₩85,957 | ₩86,721 | ₩84,777 | ₩85,139 | -0.95% | 632.9만 |
|---|
| 2026.07.24 | ₩84,991 | ₩85,997 | ₩84,964 | ₩85,782 | +0.93% | 709.4만 |
|---|
| 2026.07.23 | ₩85,461 | ₩85,742 | ₩84,307 | ₩84,924 | -0.63% | 767.9만 |
|---|
| 2026.07.22 | ₩85,622 | ₩86,520 | ₩85,085 | ₩86,453 | +0.97% | 975.9만 |
|---|
| 2026.07.21 | ₩84,616 | ₩85,487 | ₩83,999 | ₩85,434 | +0.97% | 960.1만 |
|---|
| 2026.07.20 | ₩85,447 | ₩85,782 | ₩84,442 | ₩84,669 | -0.91% | 1149.3만 |
|---|
| 2026.07.17 | ₩85,970 | ₩86,949 | ₩84,629 | ₩84,669 | -1.51% | 1316.1만 |
|---|
| 2026.07.16 | ₩84,482 | ₩86,185 | ₩83,677 | ₩85,836 | +1.60% | 1207.1만 |
|---|
| 2026.07.15 | ₩83,342 | ₩84,696 | ₩83,302 | ₩84,495 | +1.38% | 885만 |
|---|
| 2026.07.14 | ₩83,194 | ₩84,669 | ₩82,913 | ₩83,328 | +0.16% | 738.5만 |
|---|
| 2026.07.13 | ₩84,187 | ₩84,388 | ₩83,087 | ₩83,597 | -0.70% | 610.3만 |
|---|
| 2026.07.10 | ₩83,704 | ₩84,146 | ₩83,328 | ₩83,691 | -0.02% | 642.1만 |
|---|
| 2026.07.09 | ₩82,135 | ₩83,127 | ₩81,853 | ₩83,007 | +1.06% | 602.3만 |
|---|
| 2026.07.08 | ₩83,798 | ₩83,798 | ₩81,263 | ₩81,800 | -2.38% | 735.1만 |
|---|
| 2026.07.07 | ₩84,844 | ₩85,005 | ₩84,294 | ₩84,334 | -0.60% | 590.2만 |
|---|
| 2026.07.06 | ₩84,348 | ₩84,549 | ₩83,597 | ₩84,254 | -0.11% | 863.9만 |
|---|
| 2026.07.02 | ₩83,409 | ₩83,650 | ₩82,055 | ₩82,779 | -0.76% | 614만 |
|---|
| 2026.07.01 | ₩80,995 | ₩83,409 | ₩80,727 | ₩83,087 | +2.58% | 939.3만 |
|---|
| 2026.06.30 | ₩81,116 | ₩81,625 | ₩80,740 | ₩80,995 | -0.15% | 975.4만 |
|---|
| 2026.06.29 | ₩81,572 | ₩82,645 | ₩81,411 | ₩82,175 | +0.74% | 707.1만 |
|---|
| 2026.06.26 | ₩82,390 | ₩82,484 | ₩80,928 | ₩81,679 | -0.86% | 1468.6만 |
|---|
| 2026.06.25 | ₩81,102 | ₩82,980 | ₩80,928 | ₩82,081 | +1.21% | 1143.6만 |
|---|
| 2026.06.24 | ₩80,486 | ₩80,861 | ₩80,097 | ₩80,606 | +0.15% | 1047.4만 |
|---|
| 2026.06.23 | ₩79,011 | ₩80,633 | ₩78,555 | ₩80,526 | +1.92% | 1093.2만 |
|---|
| 2026.06.22 | ₩78,112 | ₩79,252 | ₩78,112 | ₩78,689 | +0.74% | 863.4만 |
|---|
| 2026.06.18 | ₩78,595 | ₩78,769 | ₩77,173 | ₩77,965 | -0.80% | 2202.4만 |
|---|
| 2026.06.17 | ₩79,051 | ₩79,721 | ₩76,986 | ₩77,656 | -1.76% | 1239.1만 |
|---|
| 2026.06.16 | ₩78,421 | ₩79,037 | ₩77,763 | ₩78,970 | +0.70% | 701.4만 |
|---|
| 2026.06.15 | ₩79,748 | ₩79,869 | ₩77,442 | ₩77,495 | -2.82% | 935.3만 |
|---|
| 2026.06.12 | ₩78,206 | ₩79,507 | ₩77,884 | ₩79,037 | +1.06% | 918만 |
|---|
| 2026.06.11 | ₩76,288 | ₩77,348 | ₩75,631 | ₩77,281 | +1.30% | 1019.1만 |
|---|
| 2026.06.10 | ₩75,175 | ₩77,307 | ₩74,827 | ₩76,181 | +1.34% | 1266.3만 |
|---|
| 2026.06.09 | ₩74,719 | ₩75,712 | ₩74,250 | ₩75,122 | +0.54% | 1246.4만 |
|---|
| 2026.06.08 | ₩74,545 | ₩75,242 | ₩73,995 | ₩74,223 | -0.43% | 724.1만 |
|---|
| 2026.06.05 | ₩74,451 | ₩75,041 | ₩74,143 | ₩74,679 | +0.31% | 650만 |
|---|
| 2026.06.04 | ₩72,118 | ₩74,491 | ₩71,568 | ₩74,371 | +3.12% | 878.9만 |
|---|
| 2026.06.03 | ₩72,775 | ₩72,949 | ₩71,233 | ₩71,260 | -2.08% | 807.3만 |
|---|
| 2026.06.02 | ₩71,541 | ₩73,392 | ₩71,407 | ₩73,218 | +2.34% | 724.4만 |
|---|
| 2026.06.01 | ₩72,252 | ₩73,070 | ₩71,354 | ₩71,809 | -0.61% | 842.1만 |
|---|
| 2026.05.29 | ₩72,976 | ₩73,660 | ₩72,534 | ₩73,553 | +0.79% | 1312.5만 |
|---|
| 2026.05.28 | ₩73,311 | ₩73,620 | ₩72,547 | ₩73,016 | -0.40% | 670.3만 |
|---|
| 2026.05.27 | ₩74,156 | ₩74,371 | ₩73,083 | ₩73,338 | -1.10% | 795만 |
|---|
| 2026.05.26 | ₩73,968 | ₩74,411 | ₩73,405 | ₩74,049 | +0.11% | 563.6만 |
|---|
| 2026.05.22 | ₩73,660 | ₩73,982 | ₩73,271 | ₩73,526 | -0.18% | 510.7만 |
|---|
| 2026.05.21 | ₩72,855 | ₩73,285 | ₩72,265 | ₩73,164 | +0.42% | 612.7만 |
|---|
| 2026.05.20 | ₩71,823 | ₩73,177 | ₩71,139 | ₩73,083 | +1.76% | 525.1만 |
|---|
| 2026.05.19 | ₩71,394 | ₩71,970 | ₩70,549 | ₩71,474 | +0.11% | 752만 |
|---|
| 2026.05.18 | ₩71,273 | ₩72,145 | ₩71,112 | ₩71,675 | +0.56% | 598.8만 |
|---|
| 2026.05.15 | ₩71,608 | ₩71,635 | ₩70,173 | ₩71,233 | -0.52% | 1000.7만 |
|---|
| 2026.05.14 | ₩71,528 | ₩72,198 | ₩71,421 | ₩71,635 | +0.15% | 784.6만 |
|---|
| 2026.05.13 | ₩72,534 | ₩72,601 | ₩70,536 | ₩70,723 | -2.50% | 1464.6만 |
|---|
| 2026.05.12 | ₩73,150 | ₩73,593 | ₩71,903 | ₩73,057 | -0.13% | 906.9만 |
|---|
| 2026.05.11 | ₩74,465 | ₩74,921 | ₩72,896 | ₩73,070 | -1.87% | 784.8만 |
|---|
| 2026.05.08 | ₩74,572 | ₩74,612 | ₩73,633 | ₩74,465 | -0.14% | 1066.2만 |
|---|
| 2026.05.07 | ₩75,390 | ₩75,739 | ₩73,808 | ₩74,170 | -1.62% | 1168만 |
|---|
| 2026.05.06 | ₩75,269 | ₩76,248 | ₩75,242 | ₩75,309 | +0.05% | 921.8만 |
|---|
| 2026.05.05 | ₩74,451 | ₩74,827 | ₩74,156 | ₩74,558 | +0.14% | 701.5만 |
|---|
| 2026.05.04 | ₩74,880 | ₩75,256 | ₩74,022 | ₩74,076 | -1.07% | 621.8만 |
|---|
| 2026.05.01 | ₩76,020 | ₩76,503 | ₩75,497 | ₩75,497 | -0.69% | 657.3만 |
|---|
| 2026.04.30 | ₩75,014 | ₩76,409 | ₩74,505 | ₩75,980 | +1.29% | 1091.9만 |
|---|
| 2026.04.29 | ₩75,376 | ₩75,712 | ₩74,411 | ₩75,323 | -0.07% | 961.6만 |
|---|
| 2026.04.28 | ₩75,899 | ₩76,235 | ₩75,216 | ₩75,376 | -0.69% | 739.5만 |
|---|
| 2026.04.27 | ₩74,599 | ₩75,658 | ₩74,505 | ₩75,055 | +0.61% | 676.4만 |
|---|
| 2026.04.24 | ₩76,101 | ₩76,127 | ₩74,290 | ₩74,532 | -2.06% | 614.7만 |
|---|
| 2026.04.23 | ₩76,248 | ₩76,758 | ₩75,216 | ₩75,940 | -0.40% | 604.9만 |
|---|
| 2026.04.22 | ₩76,503 | ₩76,852 | ₩75,725 | ₩75,899 | -0.79% | 855.9만 |
|---|
| 2026.04.21 | ₩76,570 | ₩77,844 | ₩76,034 | ₩76,221 | -0.46% | 924.1만 |
|---|
| 2026.04.20 | ₩75,725 | ₩77,106 | ₩75,725 | ₩76,436 | +0.94% | 828.8만 |
|---|
| 2026.04.17 | ₩75,028 | ₩76,959 | ₩74,894 | ₩76,342 | +1.75% | 1126.6만 |
|---|
| 2026.04.16 | ₩74,760 | ₩75,390 | ₩73,955 | ₩74,398 | -0.48% | 1368.6만 |
|---|
| 2026.04.15 | ₩75,256 | ₩76,114 | ₩74,880 | ₩75,591 | +0.45% | 1134.7만 |
|---|
| 2026.04.14 | ₩75,309 | ₩75,551 | ₩72,922 | ₩75,216 | -0.12% | 1567.7만 |
|---|
| 2026.04.13 | ₩74,143 | ₩75,859 | ₩73,687 | ₩75,779 | +2.21% | 599.8만 |
|---|
| 2026.04.10 | ₩75,484 | ₩75,524 | ₩74,518 | ₩74,639 | -1.12% | 738.5만 |
|---|
| 2026.04.09 | ₩73,834 | ₩75,819 | ₩73,808 | ₩75,537 | +2.31% | 1018.3만 |
|---|
| 2026.04.08 | ₩74,049 | ₩74,760 | ₩73,432 | ₩74,237 | +0.25% | 814.6만 |
|---|
| 2026.04.07 | ₩71,434 | ₩72,145 | ₩71,286 | ₩72,011 | +0.81% | 919.8만 |
|---|
| 2026.04.06 | ₩71,085 | ₩71,850 | ₩70,898 | ₩71,662 | +0.81% | 653.6만 |
|---|
| 2026.04.02 | ₩69,664 | ₩71,179 | ₩69,195 | ₩71,005 | +1.92% | 705.3만 |
|---|
| 2026.04.01 | ₩70,737 | ₩71,099 | ₩70,080 | ₩70,737 | 0.00% | 798.6만 |
|---|
| 2026.03.31 | ₩68,631 | ₩69,905 | ₩68,015 | ₩69,744 | +1.62% | 1571만 |
|---|
| 2026.03.30 | ₩68,618 | ₩68,806 | ₩67,733 | ₩68,229 | -0.57% | 869만 |
|---|
| 2026.03.27 | ₩68,779 | ₩69,060 | ₩67,719 | ₩68,189 | -0.86% | 1077.4만 |
|---|
| 2026.03.26 | ₩69,060 | ₩69,650 | ₩68,806 | ₩69,181 | +0.17% | 731.7만 |
|---|
| 2026.03.25 | ₩70,160 | ₩70,777 | ₩68,967 | ₩69,583 | -0.82% | 895.7만 |
|---|
| 2026.03.24 | ₩68,082 | ₩70,482 | ₩68,055 | ₩69,919 | +2.70% | 1343.5만 |
|---|
| 2026.03.23 | ₩70,844 | ₩71,005 | ₩68,980 | ₩69,087 | -2.48% | 1223.5만 |
|---|
| 2026.03.20 | ₩68,940 | ₩69,288 | ₩67,947 | ₩68,725 | -0.31% | 2163.3만 |
|---|
| 2026.03.19 | ₩68,363 | ₩69,516 | ₩67,572 | ₩68,792 | +0.63% | 954.3만 |
|---|
| 2026.03.18 | ₩69,530 | ₩70,173 | ₩68,752 | ₩68,819 | -1.02% | 1052만 |
|---|
| 2026.03.17 | ₩69,718 | ₩70,214 | ₩68,967 | ₩69,168 | -0.79% | 828.1만 |
|---|
| 2026.03.16 | ₩69,141 | ₩69,704 | ₩68,484 | ₩68,605 | -0.78% | 1061.8만 |
|---|
| 2026.03.13 | ₩69,825 | ₩69,959 | ₩68,283 | ₩68,390 | -2.05% | 1074.2만 |
|---|
| 2026.03.12 | ₩68,564 | ₩69,771 | ₩68,524 | ₩69,034 | +0.68% | 1199.3만 |
|---|
| 2026.03.11 | ₩69,865 | ₩70,401 | ₩68,873 | ₩70,039 | +0.25% | 1205.8만 |
|---|
| 2026.03.10 | ₩69,919 | ₩70,938 | ₩68,859 | ₩69,664 | -0.36% | 1046.2만 |
|---|
| 2026.03.09 | ₩69,101 | ₩70,321 | ₩67,478 | ₩69,905 | +1.16% | 1126.1만 |
|---|
| 2026.03.06 | ₩70,536 | ₩70,871 | ₩68,886 | ₩70,227 | -0.44% | 980.5만 |
|---|
| 2026.03.05 | ₩71,783 | ₩72,842 | ₩71,340 | ₩72,292 | +0.71% | 1284.9만 |
|---|
| 2026.03.04 | ₩72,869 | ₩73,177 | ₩72,051 | ₩72,869 | 0.00% | 698.8만 |
|---|
| 2026.03.03 | ₩71,327 | ₩73,338 | ₩70,965 | ₩72,400 | +1.50% | 1150.9만 |
|---|
| 2026.03.02 | ₩71,944 | ₩74,116 | ₩71,407 | ₩73,258 | +1.83% | 898.1만 |
|---|
| 2026.02.27 | ₩75,376 | ₩75,765 | ₩72,534 | ₩73,298 | -2.76% | 1305.8만 |
|---|
| 2026.02.26 | ₩76,181 | ₩77,911 | ₩75,712 | ₩76,785 | +0.79% | 1093.2만 |
|---|
| 2026.02.25 | ₩74,465 | ₩75,296 | ₩74,009 | ₩75,162 | +0.94% | 864.7만 |
|---|
| 2026.02.24 | ₩74,250 | ₩74,854 | ₩73,150 | ₩73,794 | -0.61% | 937.4만 |
|---|
| 2026.02.23 | ₩78,622 | ₩78,943 | ₩74,465 | ₩74,840 | -4.81% | 970.5만 |
|---|
| 2026.02.20 | ₩77,509 | ₩78,689 | ₩76,798 | ₩78,662 | +1.49% | 880.6만 |
|---|
| 2026.02.19 | ₩78,058 | ₩78,407 | ₩76,986 | ₩77,629 | -0.55% | 691.5만 |
|---|
| 2026.02.18 | ₩78,018 | ₩79,171 | ₩77,898 | ₩78,796 | +1.00% | 735.5만 |
|---|
| 2026.02.17 | ₩78,139 | ₩78,984 | ₩77,723 | ₩78,005 | -0.17% | 725.3만 |
|---|
| 2026.02.13 | ₩77,039 | ₩77,965 | ₩76,221 | ₩77,361 | +0.42% | 928.4만 |
|---|
| 2026.02.12 | ₩79,641 | ₩80,486 | ₩76,785 | ₩77,549 | -2.63% | 1665.5만 |
|---|
| 2026.02.11 | ₩81,800 | ₩82,055 | ₩78,716 | ₩79,064 | -3.34% | 1432.9만 |
|---|
| 2026.02.10 | ₩80,620 | ₩81,786 | ₩80,191 | ₩81,196 | +0.72% | 850.2만 |
|---|
| 2026.02.09 | ₩81,076 | ₩81,625 | ₩80,807 | ₩80,928 | -0.18% | 711.3만 |
|---|
| 2026.02.06 | ₩80,392 | ₩81,679 | ₩80,177 | ₩81,384 | +1.23% | 1199.9만 |
|---|
| 2026.02.05 | ₩79,252 | ₩79,963 | ₩78,568 | ₩79,265 | +0.02% | 1146.4만 |
|---|
| 2026.02.04 | ₩79,359 | ₩81,277 | ₩79,265 | ₩79,681 | +0.41% | 1851만 |
|---|
| 2026.02.03 | ₩77,106 | ₩78,930 | ₩76,436 | ₩78,702 | +2.07% | 1892.8만 |
|---|
| 2026.02.02 | ₩75,283 | ₩76,999 | ₩75,081 | ₩76,919 | +2.17% | 1046.8만 |
|---|
| 2026.01.30 | ₩75,162 | ₩75,765 | ₩74,478 | ₩75,242 | +0.11% | 982.7만 |
|---|
| 2026.01.29 | ₩75,283 | ₩75,792 | ₩74,639 | ₩75,537 | +0.34% | 808.4만 |
|---|
| 2026.01.28 | ₩75,564 | ₩75,698 | ₩74,183 | ₩74,746 | -1.08% | 774.7만 |
|---|
| 2026.01.27 | ₩75,028 | ₩76,034 | ₩74,894 | ₩75,806 | +1.04% | 1274.3만 |
|---|
| 2026.01.26 | ₩74,558 | ₩75,216 | ₩74,304 | ₩74,867 | +0.41% | 854.3만 |
|---|
| 2026.01.23 | ₩75,001 | ₩75,376 | ₩74,129 | ₩74,384 | -0.82% | 1567.5만 |
|---|
| 2026.01.22 | ₩74,599 | ₩76,034 | ₩74,599 | ₩75,336 | +0.99% | 2247만 |
|---|
| 2026.01.21 | ₩73,754 | ₩75,256 | ₩73,419 | ₩74,384 | +0.85% | 1469만 |
|---|
| 2026.01.20 | ₩72,212 | ₩74,210 | ₩72,078 | ₩72,922 | +0.98% | 1352.7만 |
|---|
| 2026.01.16 | ₩72,265 | ₩73,754 | ₩72,265 | ₩72,949 | +0.95% | 1380.8만 |
|---|
| 2026.01.15 | ₩71,796 | ₩72,788 | ₩71,796 | ₩72,346 | +0.77% | 1071.7만 |
|---|
| 2026.01.14 | ₩72,118 | ₩72,292 | ₩71,380 | ₩71,742 | -0.52% | 1591만 |
|---|
| 2026.01.13 | ₩73,083 | ₩73,338 | ₩71,917 | ₩72,480 | -0.83% | 1572.7만 |
|---|
| 2026.01.12 | ₩72,413 | ₩72,990 | ₩71,823 | ₩72,936 | +0.72% | 1580.2만 |
|---|
| 2026.01.09 | ₩74,451 | ₩74,907 | ₩74,036 | ₩74,036 | -0.56% | 598.6만 |
|---|
| 2026.01.08 | ₩73,445 | ₩75,068 | ₩73,352 | ₩74,465 | +1.39% | 949.9만 |
|---|
| 2026.01.07 | ₩74,760 | ₩75,028 | ₩73,378 | ₩73,580 | -1.58% | 823.2만 |
|---|
| 2026.01.06 | ₩74,304 | ₩75,363 | ₩74,049 | ₩75,202 | +1.21% | 936.3만 |
|---|
| 2026.01.05 | ₩72,574 | ₩75,229 | ₩72,413 | ₩74,411 | +2.53% | 1169.9만 |
|---|
| 2026.01.02 | ₩71,514 | ₩72,654 | ₩71,059 | ₩72,319 | +1.13% | 1165.7만 |
|---|
| 2025.12.31 | ₩72,332 | ₩72,373 | ₩71,528 | ₩71,555 | -1.08% | 605.1만 |
|---|
| 2025.12.30 | ₩73,218 | ₩73,218 | ₩72,587 | ₩72,829 | -0.53% | 495.6만 |
|---|
| 2025.12.29 | ₩73,727 | ₩73,794 | ₩72,963 | ₩73,083 | -0.87% | 435.4만 |
|---|
| 2025.12.26 | ₩73,687 | ₩73,808 | ₩73,258 | ₩73,740 | +0.07% | 390.5만 |
|---|
| 2025.12.24 | ₩73,285 | ₩73,955 | ₩72,976 | ₩73,673 | +0.53% | 353.6만 |
|---|
| 2025.12.23 | ₩73,633 | ₩73,928 | ₩73,043 | ₩73,070 | -0.76% | 620.6만 |
|---|
| 2025.12.22 | ₩72,560 | ₩73,620 | ₩72,480 | ₩73,580 | +1.40% | 765.4만 |
|---|
| 2025.12.19 | ₩72,265 | ₩72,748 | ₩72,078 | ₩72,627 | +0.50% | 2450.7만 |
|---|
| 2025.12.18 | ₩72,145 | ₩72,963 | ₩71,769 | ₩72,239 | +0.13% | 909.6만 |
|---|
| 2025.12.17 | ₩72,011 | ₩72,467 | ₩71,850 | ₩72,064 | +0.07% | 993.6만 |
|---|
| 2025.12.16 | ₩72,265 | ₩72,279 | ₩71,286 | ₩71,702 | -0.78% | 965.8만 |
|---|
| 2025.12.15 | ₩72,172 | ₩72,426 | ₩71,635 | ₩72,024 | -0.20% | 1204.6만 |
|---|
| 2025.12.12 | ₩72,332 | ₩72,386 | ₩71,514 | ₩71,635 | -0.96% | 924만 |
|---|
| 2025.12.11 | ₩71,501 | ₩72,359 | ₩71,501 | ₩71,850 | +0.49% | 1011.6만 |
|---|
| 2025.12.10 | ₩69,154 | ₩72,051 | ₩69,154 | ₩71,823 | +3.86% | 1035.5만 |
|---|
| 2025.12.09 | ₩68,792 | ₩69,731 | ₩68,792 | ₩69,154 | +0.53% | 918.7만 |
|---|
| 2025.12.08 | ₩68,900 | ₩69,610 | ₩68,712 | ₩68,940 | +0.06% | 750.3만 |
|---|
| 2025.12.05 | ₩68,618 | ₩69,436 | ₩68,551 | ₩68,739 | +0.18% | 769.4만 |
|---|
| 2025.12.04 | ₩68,323 | ₩69,074 | ₩68,256 | ₩68,886 | +0.82% | 791.7만 |
|---|
| 2025.12.03 | ₩66,995 | ₩68,336 | ₩66,767 | ₩68,296 | +1.94% | 957.8만 |
|---|
| 2025.12.02 | ₩66,553 | ₩67,022 | ₩65,936 | ₩66,620 | +0.10% | 1079.2만 |
|---|
| 2025.12.01 | ₩65,628 | ₩66,848 | ₩65,601 | ₩66,258 | +0.96% | 897.6만 |
|---|
| 2025.11.28 | ₩65,587 | ₩66,057 | ₩65,493 | ₩65,775 | +0.29% | 328만 |
|---|
| 2025.11.26 | ₩65,601 | ₩66,110 | ₩65,359 | ₩65,641 | +0.06% | 445.3만 |
|---|
| 2025.11.25 | ₩64,434 | ₩65,963 | ₩64,340 | ₩65,587 | +1.79% | 1015.3만 |
|---|
| 2025.11.24 | ₩64,059 | ₩64,273 | ₩63,321 | ₩64,032 | -0.04% | 1095.6만 |
|---|
| 2025.11.21 | ₩62,798 | ₩64,582 | ₩62,530 | ₩64,072 | +2.03% | 787.4만 |
|---|
| 2025.11.20 | ₩63,294 | ₩64,045 | ₩62,262 | ₩62,342 | -1.50% | 817.2만 |
|---|
| 2025.11.19 | ₩61,524 | ₩62,812 | ₩61,417 | ₩62,758 | +2.01% | 889.9만 |
|---|
| 2025.11.18 | ₩60,706 | ₩62,141 | ₩60,371 | ₩61,578 | +1.44% | 803.5만 |
|---|
| 2025.11.17 | ₩62,892 | ₩63,013 | ₩60,706 | ₩60,974 | -3.05% | 783.2만 |
|---|
| 2025.11.14 | ₩63,281 | ₩63,536 | ₩62,584 | ₩63,160 | -0.19% | 612.2만 |
|---|
| 2025.11.13 | ₩64,005 | ₩64,394 | ₩63,120 | ₩63,442 | -0.88% | 628.8만 |
|---|
| 2025.11.12 | ₩64,059 | ₩65,051 | ₩63,965 | ₩64,220 | +0.25% | 566.4만 |
|---|
| 2025.11.11 | ₩63,965 | ₩64,287 | ₩63,455 | ₩63,857 | -0.17% | 475.2만 |
|---|
| 2025.11.10 | ₩63,576 | ₩64,112 | ₩63,174 | ₩63,804 | +0.36% | 568.6만 |
|---|
| 2025.11.07 | ₩62,516 | ₩63,482 | ₩62,315 | ₩63,455 | +1.50% | 687만 |
|---|
| 2025.11.06 | ₩62,744 | ₩63,267 | ₩62,342 | ₩62,825 | +0.13% | 717만 |
|---|
| 2025.11.05 | ₩62,262 | ₩63,039 | ₩61,712 | ₩62,677 | +0.67% | 557.7만 |
|---|
| 2025.11.04 | ₩62,289 | ₩63,013 | ₩61,900 | ₩62,262 | -0.04% | 720.4만 |
|---|
| 2025.11.03 | ₩62,423 | ₩62,771 | ₩61,658 | ₩62,516 | +0.15% | 1045.5만 |
|---|
| 2025.10.31 | ₩62,262 | ₩62,852 | ₩61,792 | ₩62,597 | +0.54% | 963.6만 |
|---|
| 2025.10.30 | ₩62,557 | ₩63,978 | ₩62,503 | ₩62,812 | +0.41% | 719.1만 |
|---|
| 2025.10.29 | ₩62,905 | ₩63,683 | ₩62,181 | ₩62,543 | -0.58% | 883만 |
|---|
| 2025.10.28 | ₩63,750 | ₩63,925 | ₩63,147 | ₩63,388 | -0.57% | 754.9만 |
|---|
| 2025.10.27 | ₩64,957 | ₩65,024 | ₩63,697 | ₩64,099 | -1.32% | 1027.5만 |
|---|
| 2025.10.24 | ₩64,649 | ₩65,185 | ₩64,541 | ₩64,716 | +0.10% | 1098.3만 |
|---|
| 2025.10.23 | ₩63,911 | ₩64,206 | ₩63,147 | ₩64,126 | +0.34% | 1206.6만 |
|---|
| 2025.10.22 | ₩63,898 | ₩64,152 | ₩63,120 | ₩63,469 | -0.67% | 849.7만 |
|---|
| 2025.10.21 | ₩63,066 | ₩64,139 | ₩62,959 | ₩63,844 | +1.23% | 1127.8만 |
|---|
| 2025.10.20 | ₩61,645 | ₩63,281 | ₩61,564 | ₩63,160 | +2.46% | 943.9만 |
|---|
| 2025.10.17 | ₩62,074 | ₩62,356 | ₩61,028 | ₩61,269 | -1.30% | 1403.2만 |
|---|
| 2025.10.16 | ₩63,348 | ₩64,072 | ₩60,867 | ₩61,216 | -3.37% | 2162.3만 |
|---|
| 2025.10.15 | ₩63,509 | ₩63,589 | ₩61,913 | ₩62,289 | -1.92% | 1132.5만 |
|---|
| 2025.10.14 | ₩61,672 | ₩63,509 | ₩61,591 | ₩63,147 | +2.39% | 884.5만 |
|---|
| 2025.10.13 | ₩61,538 | ₩62,114 | ₩61,135 | ₩61,900 | +0.59% | 689.6만 |
|---|
| 2025.10.10 | ₩63,482 | ₩63,562 | ₩60,653 | ₩60,720 | -4.35% | 1246.8만 |
|---|