Hot Features
프리미엄
US Bancorp (USB-A)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.01 | 0.689220183486 | 872 | 878.01 | 860.01 | 1364 | 868.28947214 | DR |
| 4 | 2.24 | 0.255774918072 | 875.77 | 884.96 | 860.01 | 1507 | 871.54294734 | DR |
| 12 | 16.01 | 1.85730858469 | 862 | 892.5 | 847 | 1727 | 870.42961258 | DR |
| 26 | 18.07 | 2.10130939368 | 859.94 | 892.5 | 839 | 1916 | 863.00418172 | DR |
| 52 | 43.49 | 5.21137899631 | 834.52 | 908 | 832.66 | 1775 | 866.42553295 | DR |
| 156 | 77.98 | 9.74713448246 | 800.03 | 908 | 664.207 | 2441 | 805.84137288 | DR |
| 260 | -22.2 | -2.46609124538 | 900.21 | 1019.79 | 650 | 1995 | 835.83179208 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 878.01 | 5.01 | 0.57 | 871.74 | 878.01 | 871.74 | 1161 |
| 1739490000 | 873 | 3 | 0.34 | 872.12 | 875 | 870 | 907 |
| 1739403600 | 870 | 3.8 | 0.44 | 868.9 | 870.05 | 860.01 | 1666 |
| 1739317200 | 866.2 | 0 | 0.00 | 867.21 | 868 | 866.2 | 734 |
| 1739230800 | 866.2 | -3.8 | -0.44 | 867.05 | 868.88 | 865.09 | 3052 |
| 1738971600 | 870 | 0 | 0.00 | 872 | 872 | 870 | 461 |
| 1738885200 | 870 | -5 | -0.57 | 869.4 | 873 | 869.4 | 2406 |
| 1738798800 | 875 | 6.47 | 0.74 | 872.95 | 875 | 871.25 | 1304 |
| 1738712400 | 868.535 | -1.47 | -0.17 | 871 | 875.49 | 868.535 | 428 |
| 1738626000 | 870 | 0.3 | 0.03 | 870 | 870 | 869.6 | 805 |
| 1738366800 | 869.7 | -7.92 | -0.90 | 877 | 877.01 | 866 | 1561 |
| 1738280400 | 877.6221 | 5.62 | 0.64 | 875 | 877.6221 | 873 | 488 |
| 1738194000 | 872 | 0 | 0.00 | 877.9 | 877.9 | 872 | 521 |
| 1738107600 | 872 | -6.51 | -0.74 | 884.96 | 884.96 | 872 | 953 |
| 1738021200 | 878.51 | 3.37 | 0.39 | 873.9 | 882.45 | 873.9 | 2904 |
| 1737762000 | 875.14 | 12.14 | 1.41 | 870.48 | 875.14 | 865 | 2059 |
| 1737675600 | 863 | 0 | 0.00 | 863 | 863 | 863 | 0 |
| 1737589200 | 863 | -11.04 | -1.26 | 872.06 | 872.06 | 863 | 2252 |
| 1737502800 | 874.04 | -1.73 | -0.20 | 875 | 875 | 874.04 | 2179 |
| 1737157200 | 875.77 | 8.44 | 0.97 | 875.77 | 876 | 867.51 | 2059 |
| 1737070800 | 867.33 | -3.67 | -0.42 | 867.01 | 872.5 | 867.01 | 2533 |
| 1736984400 | 871 | 16 | 1.87 | 861.11 | 889.96 | 861 | 1635 |
| 1736898000 | 855 | 4 | 0.47 | 855.06 | 857 | 852.04 | 817 |
| 1736811600 | 851 | 1 | 0.12 | 853.54 | 853.54 | 851 | 695 |
| 1736552400 | 850 | -8.31 | -0.97 | 860 | 860 | 847 | 1288 |
| 1736379600 | 858.31 | -3.19 | -0.37 | 857.02 | 858.31 | 857.02 | 1621 |
| 1736293200 | 861.5 | -0.98 | -0.11 | 867 | 870 | 861.5 | 1629 |
| 1736206800 | 862.4801 | -1.86 | -0.22 | 871.92 | 871.92 | 862.4801 | 1306 |
| 1735947600 | 864.34 | 10.34 | 1.21 | 864.34 | 864.34 | 864.34 | 1056 |
| 1735861200 | 854 | 1.56 | 0.18 | 858.95 | 860.33 | 853.26 | 1469 |
| 1735688400 | 852.44 | -19.62 | -2.25 | 852.01 | 859.99 | 852.01 | 6177 |
| 1735602000 | 872.06 | 1.06 | 0.12 | 868.5 | 872.06 | 861.0161 | 1906 |
| 1735342800 | 871 | 0 | 0.00 | 865 | 871 | 865 | 1541 |
| 1735256400 | 871 | 0 | 0.00 | 866.12 | 871 | 866.12 | 783 |
| 1735077840 | 871 | 0 | 0.00 | 870.45 | 871 | 870.45 | 268 |
| 1734997200 | 871 | 0 | 0.00 | 872.01 | 872.01 | 871 | 526 |
| 1734738000 | 871 | -0.9 | -0.10 | 872.49 | 872.49 | 869 | 1380 |
| 1734651600 | 871.9 | 0 | 0.00 | 871.76 | 871.9 | 870.83 | 819 |
| 1734565200 | 871.9 | -8.1 | -0.92 | 881 | 881 | 871.9 | 2471 |
| 1734478800 | 880 | 2.95 | 0.34 | 875.25 | 880 | 875.25 | 1445 |
| 1734392400 | 877.05 | 0.15 | 0.02 | 877.05 | 882.3 | 877.05 | 1250 |
| 1734133200 | 876.8999 | -2.71 | -0.31 | 881.35 | 881.35 | 871.4101 | 2268 |
| 1734046800 | 879.61 | 0.61 | 0.07 | 881 | 881 | 879.61 | 762 |
| 1733960400 | 879 | 0.9 | 0.10 | 883.26 | 884 | 879 | 1414 |
| 1733874000 | 878.1 | -3.9 | -0.44 | 884.95 | 884.95 | 878.1 | 943 |
| 1733787600 | 882 | 2 | 0.23 | 883.39 | 884.3 | 882 | 1040 |
| 1733528400 | 880 | -1.8 | -0.20 | 878 | 887.16 | 878 | 1796 |
| 1733442000 | 881.8 | 3.8 | 0.43 | 875.3 | 881.8 | 875 | 2803 |
| 1733355600 | 878 | 11 | 1.27 | 879 | 880 | 871.5601 | 1515 |
| 1733269200 | 867 | -14.87 | -1.69 | 883.8 | 886.85 | 867 | 1492 |
| 1733182800 | 881.87 | -5.83 | -0.66 | 885 | 892.5 | 881.87 | 4814 |
| 1732917840 | 887.7 | 15.7 | 1.80 | 872 | 887.97 | 872 | 2279 |
| 1732750800 | 872 | 4 | 0.46 | 864.5 | 872.6 | 864.5 | 2187 |
| 1732664400 | 868 | -4.5 | -0.52 | 871.9 | 871.9 | 868 | 2578 |
| 1732578000 | 872.5 | 7.36 | 0.85 | 869.48 | 873.25 | 867 | 1484 |
| 1732318800 | 865.14 | 5.14 | 0.60 | 863 | 865.8 | 862 | 3728 |
| 1732232400 | 860 | 2 | 0.23 | 859.64 | 860 | 859.64 | 1224 |
| 1732146000 | 858.0003 | -1.5 | -0.17 | 862.25 | 862.25 | 858.0003 | 1234 |
| 1732059600 | 859.5 | -1.55 | -0.18 | 860.99 | 865.2 | 859.5 | 3520 |
| 1731973200 | 861.05 | 0.31 | 0.04 | 861 | 861.05 | 860.08 | 1354 |
