Hot Features
프리미엄
US Bancorp (USB-H)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 23.03 | -0.14 | -0.60 | 23.15 | 23.15 | 22.9 | 79741 |
| 1741045200 | 23.17 | -0.05 | -0.22 | 23.23 | 23.23 | 23.06 | 45904 |
| 1740786000 | 23.22 | 0.21 | 0.91 | 23.08 | 24 | 23.07 | 80976 |
| 1740699600 | 23.01 | -0.01 | -0.04 | 22.95 | 23.16 | 22.9201 | 35232 |
| 1740613200 | 23.02 | -0.11 | -0.48 | 23.16 | 23.22 | 22.95 | 88242 |
| 1740526800 | 23.13 | 0.05 | 0.23 | 23.24 | 23.24 | 23.03 | 41729 |
| 1740440400 | 23.076 | 0.01 | 0.03 | 23.07 | 23.11 | 22.97 | 41944 |
| 1740181200 | 23.07 | 0.08 | 0.35 | 22.98 | 23.08 | 22.93 | 48504 |
| 1740094800 | 22.99 | 0.19 | 0.83 | 22.96 | 23.01 | 22.8 | 84246 |
| 1740008400 | 22.8 | -0.03 | -0.13 | 22.79 | 22.89 | 22.7 | 110466 |
| 1739922000 | 22.83 | -0.07 | -0.31 | 23.09 | 23.09 | 22.8 | 51500 |
| 1739576400 | 22.9 | 0.07 | 0.31 | 22.98 | 22.99 | 22.86 | 31465 |
| 1739490000 | 22.83 | 0.1 | 0.44 | 22.84 | 22.9199 | 22.7 | 34754 |
| 1739403600 | 22.73 | 0.03 | 0.13 | 22.61 | 22.74 | 22.55 | 65287 |
| 1739317200 | 22.7 | -0.01 | -0.04 | 22.76 | 22.77 | 22.675 | 41491 |
| 1739230800 | 22.71 | 0.03 | 0.13 | 22.69 | 22.77 | 22.6472 | 42724 |
| 1738971600 | 22.68 | -0.05 | -0.22 | 22.66 | 22.77 | 22.5801 | 30782 |
| 1738885200 | 22.73 | -0.02 | -0.09 | 22.79 | 22.8324 | 22.6501 | 49025 |
| 1738798800 | 22.75 | 0.12 | 0.53 | 22.64 | 22.83 | 22.61 | 58496 |
| 1738712400 | 22.63 | 0.15 | 0.67 | 22.55 | 22.7 | 22.5213 | 37636 |
| 1738626000 | 22.4801 | -0.06 | -0.27 | 22.47 | 22.67 | 22.4401 | 33832 |
| 1738366800 | 22.54 | -0.29 | -1.27 | 22.95 | 22.95 | 22.53 | 82063 |
| 1738280400 | 22.83 | 0.01 | 0.04 | 22.86 | 22.94 | 22.78 | 56261 |
| 1738194000 | 22.82 | 0.02 | 0.09 | 22.77 | 22.9 | 22.67 | 58259 |
| 1738107600 | 22.8 | -0.01 | -0.04 | 22.85 | 22.8896 | 22.68 | 40381 |
| 1738021200 | 22.81 | 0.23 | 1.02 | 22.52 | 22.82 | 22.52 | 68629 |
| 1737762000 | 22.58 | -0.15 | -0.66 | 22.66 | 22.8299 | 22.58 | 72322 |
| 1737675600 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 0 |
| 1737589200 | 22.73 | -0.02 | -0.09 | 22.66 | 22.74 | 22.459 | 59235 |
| 1737502800 | 22.75 | 0.25 | 1.11 | 22.6196 | 22.75 | 22.51 | 48450 |
| 1737157200 | 22.5 | -0.04 | -0.18 | 22.6 | 22.6 | 22.3137 | 41886 |
| 1737070800 | 22.54 | 0.08 | 0.36 | 22.36 | 22.595 | 22.36 | 47746 |
| 1736984400 | 22.46 | 0.48 | 2.18 | 22.4 | 22.6266 | 22.0001 | 87631 |
| 1736898000 | 21.98 | 0.15 | 0.69 | 21.92 | 22 | 21.72 | 58347 |
| 1736811600 | 21.83 | -0.14 | -0.64 | 21.9 | 21.96 | 21.75 | 51858 |
| 1736552400 | 21.97 | -0.24 | -1.08 | 22.194 | 22.194 | 21.88 | 68000 |
| 1736379600 | 22.21 | -0.06 | -0.28 | 22.2272 | 22.48 | 22.155 | 54162 |
| 1736293200 | 22.2731 | -0.21 | -0.92 | 22.49 | 22.49 | 22.2731 | 36431 |
| 1736206800 | 22.48 | -0.06 | -0.27 | 22.54 | 22.6 | 22.3101 | 52089 |
| 1735947600 | 22.54 | 0.21 | 0.94 | 22.36 | 22.59 | 22.13 | 37988 |
| 1735861200 | 22.33 | 0.28 | 1.27 | 22.214 | 22.33 | 22.0901 | 78645 |
| 1735688400 | 22.05 | -0.2 | -0.90 | 21.99 | 22.19 | 21.7 | 534487 |
| 1735602000 | 22.25 | 0.47 | 2.16 | 21.77 | 22.34 | 21.77 | 111428 |
| 1735342800 | 21.78 | -0.24 | -1.09 | 22.1 | 22.11 | 21.72 | 81427 |
| 1735256400 | 22.02 | -0.13 | -0.59 | 22.05 | 22.255 | 22 | 46694 |
| 1735077840 | 22.15 | -0.08 | -0.36 | 22.22 | 22.3899 | 22.05 | 56768 |
| 1734997200 | 22.23 | -0.19 | -0.85 | 22.48 | 22.49 | 22.23 | 62590 |
| 1734738000 | 22.42 | 0.05 | 0.22 | 22.44 | 22.5 | 22.38 | 49461 |
| 1734651600 | 22.37 | -0.12 | -0.53 | 22.5099 | 22.5155 | 22.3 | 58157 |
| 1734565200 | 22.49 | -0.07 | -0.31 | 22.5703 | 22.5899 | 22.39 | 91250 |
| 1734478800 | 22.56 | -0.08 | -0.35 | 22.15 | 22.7089 | 22.15 | 97028 |
| 1734392400 | 22.64 | -0.11 | -0.48 | 22.8437 | 22.8437 | 22.55 | 84579 |
| 1734133200 | 22.75 | -0.05 | -0.22 | 22.8 | 22.86 | 22.69 | 77612 |
| 1734046800 | 22.8 | -0.08 | -0.35 | 22.927 | 22.97 | 22.8 | 72682 |
| 1733960400 | 22.88 | -0.03 | -0.13 | 22.97 | 23.0299 | 22.88 | 93515 |
| 1733874000 | 22.91 | -0.01 | -0.04 | 22.94 | 23.032 | 22.91 | 78349 |
| 1733787600 | 22.92 | -0.01 | -0.04 | 23.02 | 23.02 | 22.91 | 31868 |
| 1733528400 | 22.93 | -0.02 | -0.09 | 23.09 | 23.1 | 22.9101 | 45350 |
| 1733442000 | 22.95 | 0.15 | 0.66 | 22.8 | 23.08 | 22.7477 | 100047 |
