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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,295 | ₩77,523 | ₩74,599 | ₩76,544 | -0.97% | 3570.1만 |
| 2026.09.28–2026.10.02 | ₩79,279 | ₩79,561 | ₩75,149 | ₩77,120 | -2.72% | 4205.2만 |
| 2026.09.21–2026.09.25 | ₩81,049 | ₩81,465 | ₩77,710 | ₩79,561 | -1.84% | 3799.4만 |
| 2026.09.14–2026.09.18 | ₩84,214 | ₩84,764 | ₩78,864 | ₩80,540 | -4.36% | 5627.8만 |
| 2026.09.08–2026.09.11 | ₩84,496 | ₩84,965 | ₩82,752 | ₩84,268 | -0.27% | 2179.2만 |
| 2026.08.31–2026.09.04 | ₩83,557 | ₩85,434 | ₩81,532 | ₩84,979 | +1.70% | 3316.4만 |
| 2026.08.24–2026.08.28 | ₩83,517 | ₩84,724 | ₩82,887 | ₩83,772 | +0.31% | 3183.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,459 |
| ₩88,613 |
| ₩82,417 |
| ₩83,208 |
| -4.86% |
| 3152.8만 |
| 2026.08.10–2026.08.14 | ₩85,166 | ₩87,982 | ₩85,072 | ₩87,728 | +3.01% | 2168.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,965 | ₩87,191 | ₩84,603 | ₩85,743 | +0.92% | 3586.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,957 | ₩86,722 | ₩83,597 | ₩84,496 | -1.70% | 3912.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,448 | ₩86,521 | ₩84,000 | ₩85,783 | +0.39% | 4562.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩84,187 | ₩86,950 | ₩82,913 | ₩84,670 | +0.57% | 4757만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,348 | ₩85,005 | ₩81,264 | ₩83,691 | -0.78% | 3433.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,572 | ₩83,651 | ₩80,728 | ₩82,779 | +1.48% | 3235.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,113 | ₩82,980 | ₩78,113 | ₩81,680 | +4.57% | 5616.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,749 | ₩79,869 | ₩76,986 | ₩77,965 | -2.24% | 5078.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,546 | ₩79,507 | ₩73,996 | ₩79,038 | +6.03% | 5173.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,253 | ₩75,042 | ₩71,233 | ₩74,680 | +3.36% | 3902.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,969 | ₩74,412 | ₩72,534 | ₩73,553 | -0.56% | 3341.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,274 | ₩73,982 | ₩70,549 | ₩73,526 | +3.16% | 2999.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,465 | ₩74,921 | ₩70,174 | ₩71,233 | -4.34% | 4941.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,881 | ₩76,249 | ₩73,634 | ₩74,465 | -0.56% | 4479.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,599 | ₩76,503 | ₩74,412 | ₩75,498 | +1.20% | 4126.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,726 | ₩77,844 | ₩74,291 | ₩74,532 | -1.58% | 3828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,143 | ₩76,959 | ₩72,923 | ₩76,343 | +2.97% | 5797.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,086 | ₩75,820 | ₩70,898 | ₩74,640 | +5.00% | 4144.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,618 | ₩71,180 | ₩67,733 | ₩71,005 | +3.48% | 3943.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,845 | ₩71,005 | ₩67,720 | ₩68,189 | -3.75% | 5271.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,141 | ₩70,214 | ₩67,572 | ₩68,726 | -0.60% | 6059.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,101 | ₩70,938 | ₩67,479 | ₩68,390 | -1.03% | 5651.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,944 | ₩74,117 | ₩68,887 | ₩70,228 | -2.39% | 5013.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,622 | ₩78,944 | ₩72,534 | ₩73,299 | -6.77% | 5171.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,139 | ₩79,172 | ₩76,798 | ₩78,662 | +0.67% | 3032.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,076 | ₩82,055 | ₩76,222 | ₩77,362 | -4.58% | 5588.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,283 | ₩81,680 | ₩75,082 | ₩81,385 | +8.10% | 7136.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,559 | ₩76,034 | ₩74,184 | ₩75,243 | +0.92% | 4694.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,212 | ₩76,034 | ₩72,078 | ₩74,385 | +3.01% | 6636.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,413 | ₩73,754 | ₩71,381 | ₩72,950 | +0.74% | 7196.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,574 | ₩75,364 | ₩72,413 | ₩74,036 | +2.01% | 4477.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,728 | ₩73,795 | ₩71,059 | ₩72,320 | -1.91% | 2701.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,561 | ₩73,956 | ₩72,481 | ₩73,741 | +1.63% | 2130.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,172 | ₩72,963 | ₩71,287 | ₩72,628 | +0.63% | 6524.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,900 | ₩72,387 | ₩68,712 | ₩71,636 | +3.97% | 4640.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,628 | ₩69,436 | ₩65,601 | ₩68,739 | +4.74% | 4495.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,059 | ₩66,111 | ₩63,322 | ₩65,776 | +2.68% | 2884.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,892 | ₩64,582 | ₩60,371 | ₩64,073 | +1.88% | 4081.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,576 | ₩65,051 | ₩62,584 | ₩63,161 | -0.65% | 2851.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,423 | ₩63,482 | ₩61,659 | ₩63,456 | +1.65% | 3727.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,958 | ₩65,025 | ₩61,793 | ₩62,597 | -3.63% | 4348.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,645 | ₩65,186 | ₩61,565 | ₩64,716 | +4.98% | 5226.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,538 | ₩64,073 | ₩60,868 | ₩61,270 | -0.44% | 6272.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,482 | ₩63,563 | ₩60,653 | ₩60,720 | -4.35% | 1246.8만 |
|---|