Hot Features
프리미엄
US Bancorp (USB-P)
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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 24.81 | 0.01 | 0.04 | 24.8 | 24.8802 | 24.78 | 23805 |
| 1732232400 | 24.8 | 0.28 | 1.14 | 24.4821 | 24.83 | 24.4821 | 68263 |
| 1732146000 | 24.52 | -0.08 | -0.33 | 24.52 | 24.61 | 24.36 | 43025 |
| 1732059600 | 24.6 | -0.05 | -0.20 | 24.6962 | 24.76 | 24.6 | 36948 |
| 1731973200 | 24.65 | 0.02 | 0.08 | 24.72 | 24.7986 | 24.61 | 48578 |
| 1731714000 | 24.63 | -0.02 | -0.08 | 24.65 | 24.81 | 24.535 | 27780 |
| 1731627600 | 24.65 | 0.05 | 0.20 | 24.71 | 24.79 | 24.53 | 42017 |
| 1731541200 | 24.6 | -0.04 | -0.16 | 24.68 | 24.7 | 24.53 | 45077 |
| 1731454800 | 24.64 | -0.29 | -1.16 | 24.9 | 24.9227 | 24.64 | 44882 |
| 1731368400 | 24.93 | -0.23 | -0.91 | 25.16 | 25.16 | 24.89 | 35009 |
| 1731109200 | 25.16 | 0.22 | 0.88 | 25.02 | 25.16 | 25.02 | 16684 |
| 1731022800 | 24.94 | 0.13 | 0.52 | 24.94 | 24.99 | 24.75 | 34814 |
| 1730936400 | 24.81 | -0.24 | -0.96 | 24.825 | 25.02 | 24.78 | 28963 |
| 1730850000 | 25.05 | 0.1 | 0.40 | 24.95 | 25.14 | 24.95 | 60781 |
| 1730763600 | 24.95 | 0.19 | 0.77 | 24.82 | 25.0283 | 24.82 | 30771 |
| 1730500800 | 24.76 | -0.14 | -0.56 | 24.97 | 24.97 | 24.71 | 39029 |
| 1730414400 | 24.9 | -0.01 | -0.04 | 24.76 | 25 | 24.7221 | 62443 |
| 1730328000 | 24.91 | 0.08 | 0.32 | 24.965 | 25.0457 | 24.8724 | 44932 |
| 1730241600 | 24.83 | -0.03 | -0.12 | 24.7928 | 24.94 | 24.71 | 34038 |
| 1730155200 | 24.86 | 0.1 | 0.40 | 24.87 | 24.94 | 24.7601 | 52107 |
| 1729896000 | 24.76 | 0.05 | 0.20 | 24.86 | 24.8799 | 24.7101 | 23427 |
| 1729809600 | 24.71 | -0.13 | -0.52 | 24.85 | 24.94 | 24.71 | 35785 |
| 1729723200 | 24.84 | -0.17 | -0.68 | 24.92 | 25 | 24.73 | 39869 |
| 1729636800 | 25.01 | 0.07 | 0.28 | 24.94 | 25.023 | 24.74 | 39135 |
| 1729550400 | 24.94 | -0.13 | -0.52 | 25.03 | 25.03 | 24.79 | 37713 |
| 1729291200 | 25.07 | -0.07 | -0.28 | 25.16 | 25.1941 | 25.06 | 31272 |
| 1729204800 | 25.14 | -0.16 | -0.63 | 25.3 | 25.3 | 25.14 | 19308 |
| 1729118400 | 25.3 | -0.03 | -0.12 | 25.39 | 25.43 | 25.2349 | 28846 |
| 1729032000 | 25.33 | 0.16 | 0.64 | 25.27 | 25.4219 | 25.1944 | 34048 |
| 1728945600 | 25.17 | 0.08 | 0.32 | 25.06 | 25.17 | 24.9666 | 13602 |
| 1728686400 | 25.09 | 0.25 | 1.01 | 24.84 | 25.09 | 24.8189 | 20445 |
| 1728600000 | 24.84 | 0.01 | 0.04 | 24.76 | 24.9063 | 24.75 | 15406 |
| 1728513600 | 24.83 | -0.14 | -0.56 | 24.95 | 25.08 | 24.83 | 35675 |
| 1728427200 | 24.97 | -0.06 | -0.24 | 24.98 | 25.05 | 24.9591 | 33306 |
| 1728340800 | 25.03 | -0.08 | -0.32 | 25.03 | 25.04 | 24.88 | 44438 |
| 1728081600 | 25.11 | -0.04 | -0.16 | 25.02 | 25.11 | 24.9 | 36382 |
| 1727995200 | 25.15 | 0.16 | 0.64 | 25.0131 | 25.15 | 24.9207 | 27905 |
| 1727908800 | 24.99 | 0.32 | 1.30 | 24.655 | 25.03 | 24.655 | 67057 |
| 1727822400 | 24.67 | 0.04 | 0.16 | 24.7 | 24.8 | 24.45 | 36784 |
| 1727735520 | 24.63 | -0.49 | -1.95 | 24.85 | 24.85 | 24.6035 | 62536 |
| 1727476800 | 25.12 | -0.11 | -0.44 | 25.18 | 25.2831 | 25.12 | 27744 |
| 1727390400 | 25.23 | 0 | 0.00 | 25.33 | 25.33 | 25.11 | 27520 |
| 1727304000 | 25.23 | 0.01 | 0.04 | 25.22 | 25.29 | 25.15 | 17289 |
| 1727217600 | 25.22 | 0.12 | 0.48 | 25.1 | 25.22 | 25.02 | 29988 |
| 1727131200 | 25.1 | -0.12 | -0.48 | 25.26 | 25.26 | 25 | 23982 |
| 1726872000 | 25.22 | -0.06 | -0.24 | 25.28 | 25.33 | 25.07 | 35480 |
| 1726785600 | 25.28 | 0.16 | 0.64 | 25.1172 | 25.4 | 25.1172 | 26759 |
| 1726699200 | 25.12 | -0.02 | -0.08 | 25.14 | 25.3 | 25.12 | 41435 |
| 1726612800 | 25.14 | -0.02 | -0.08 | 25.18 | 25.35 | 25.0613 | 49396 |
| 1726526400 | 25.16 | 0 | 0.00 | 25.22 | 25.22 | 25.08 | 67981 |
| 1726267200 | 25.16 | 0.09 | 0.36 | 25.0801 | 25.17 | 25.0801 | 28464 |
| 1726180800 | 25.07 | 0 | 0.00 | 25.13 | 25.2782 | 25.07 | 36726 |
| 1726094400 | 25.07 | -0.03 | -0.12 | 25.2 | 25.2 | 25 | 73133 |
| 1726008000 | 25.1 | -0.02 | -0.08 | 25.05 | 25.21 | 25.01 | 44527 |
| 1725921600 | 25.12 | 0.14 | 0.56 | 25.03 | 25.17 | 25.02 | 33529 |
| 1725662400 | 24.98 | -0.05 | -0.20 | 25.03 | 25.08 | 24.86 | 46833 |
| 1725576000 | 25.03 | 0.12 | 0.48 | 24.99 | 25.07 | 24.92 | 47060 |
| 1725489600 | 24.91 | 0.13 | 0.52 | 24.82 | 24.97 | 24.7113 | 47768 |
| 1725403200 | 24.78 | 0.03 | 0.12 | 24.77 | 24.84 | 24.73 | 24378 |
| 1725057600 | 24.75 | 0.04 | 0.16 | 24.85 | 24.94 | 24.63 | 263910 |
| 1724971200 | 24.71 | -0.04 | -0.16 | 24.79 | 24.86 | 24.7 | 67801 |
| 1724884800 | 24.75 | 0.11 | 0.45 | 24.61 | 24.77 | 24.61 | 33340 |
| 1724798400 | 24.64 | 0.11 | 0.45 | 24.44 | 24.64 | 24.438 | 49190 |
| 1724712000 | 24.53 | -0.02 | -0.08 | 24.6 | 24.64 | 24.47 | 36534 |
