Hot Features
프리미엄
US Bancorp (USB-Q)
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 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 16.04 | -0.04 | -0.25 | 16.059999 | 16.14 | 15.93 | 19563 |
| 1741646400 | 16.079999 | -0.17 | -1.05 | 16.2 | 16.239999 | 16.07 | 28600 |
| 1741390800 | 16.2499 | -0.1 | -0.61 | 16.35 | 16.41 | 16.2 | 31975 |
| 1741304400 | 16.35 | -0.04 | -0.24 | 16.35 | 16.379999 | 16.241 | 35696 |
| 1741218000 | 16.39 | 0.02 | 0.12 | 16.44 | 16.4789 | 16.34 | 25838 |
| 1741131600 | 16.37 | -0.17 | -1.03 | 16.59 | 16.59 | 16.3004 | 27317 |
| 1741045200 | 16.54 | 0.01 | 0.06 | 16.54 | 16.635 | 16.53 | 18912 |
| 1740786000 | 16.53 | -0.03 | -0.18 | 16.579999 | 16.7 | 16.5 | 62783 |
| 1740699600 | 16.559999 | -0.06 | -0.36 | 16.6 | 16.71 | 16.559999 | 19398 |
| 1740613200 | 16.62 | -0.07 | -0.39 | 16.73 | 16.75 | 16.61 | 22447 |
| 1740526800 | 16.6854 | 0.18 | 1.06 | 16.64 | 16.739999 | 16.625 | 27074 |
| 1740440400 | 16.51 | 0.07 | 0.43 | 16.42 | 16.6085 | 16.42 | 83117 |
| 1740181200 | 16.44 | 0.01 | 0.07 | 16.43 | 16.54 | 16.4192 | 14246 |
| 1740094800 | 16.4279 | -0 | -0.01 | 16.469999 | 16.48 | 16.36 | 21493 |
| 1740008400 | 16.43 | -0.02 | -0.12 | 16.37 | 16.4749 | 16.35 | 13040 |
| 1739922000 | 16.45 | -0.12 | -0.72 | 16.55 | 16.57 | 16.379999 | 39490 |
| 1739576400 | 16.57 | 0.11 | 0.67 | 16.55 | 16.61 | 16.55 | 18610 |
| 1739490000 | 16.46 | 0.14 | 0.86 | 16.41 | 16.62 | 16.41 | 36661 |
| 1739403600 | 16.32 | -0.19 | -1.15 | 16.3 | 16.329999 | 16.17 | 63436 |
| 1739317200 | 16.51 | 0.08 | 0.49 | 16.43 | 16.51 | 16.36 | 54431 |
| 1739230800 | 16.43 | 0.03 | 0.18 | 15.82 | 16.73 | 15.82 | 22519 |
| 1738971600 | 16.399999 | -0.05 | -0.30 | 16.35 | 16.43 | 16.32 | 29661 |
| 1738885200 | 16.45 | -0.07 | -0.44 | 16.53 | 16.559899 | 16.35 | 50035 |
| 1738798800 | 16.5227 | 0.24 | 1.49 | 16.27 | 16.55 | 16.27 | 22142 |
| 1738712400 | 16.28 | 0.03 | 0.18 | 16.25 | 16.36 | 16.25 | 58739 |
| 1738626000 | 16.25 | -0.13 | -0.79 | 16.309999 | 16.35 | 16.2176 | 32673 |
| 1738366800 | 16.379999 | -0.21 | -1.27 | 16.62 | 16.66 | 16.3479 | 27447 |
| 1738280400 | 16.59 | 0.06 | 0.36 | 16.629999 | 16.68 | 16.53 | 47961 |
| 1738194000 | 16.53 | -0.17 | -1.02 | 16.649999 | 16.75 | 16.45 | 29552 |
| 1738107600 | 16.7 | -0.11 | -0.65 | 17.09 | 17.09 | 16.579999 | 18094 |
| 1738021200 | 16.81 | 0.22 | 1.33 | 16.59 | 16.89 | 16.59 | 42719 |
| 1737762000 | 16.59 | 0.05 | 0.30 | 16.44 | 16.619499 | 16.44 | 19464 |
| 1737675600 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1737589200 | 16.54 | -0.04 | -0.24 | 16.59 | 16.59 | 16.4201 | 19667 |
| 1737502800 | 16.579999 | 0.34 | 2.09 | 16.41 | 16.6 | 16.3399 | 35448 |
| 1737157200 | 16.239999 | -0.06 | -0.37 | 16.399999 | 16.5499 | 16.2 | 38944 |
| 1737070800 | 16.3 | 0.02 | 0.12 | 16.25 | 16.553 | 16.25 | 51301 |
| 1736984400 | 16.28 | 0.39 | 2.45 | 16.26 | 16.52 | 16.18 | 75490 |
| 1736898000 | 15.89 | 0.17 | 1.08 | 15.8 | 15.91 | 15.682 | 36244 |
| 1736811600 | 15.72 | -0.09 | -0.57 | 15.8 | 15.8599 | 15.61 | 72435 |
| 1736552400 | 15.81 | -0.59 | -3.60 | 16.26 | 16.2987 | 15.81 | 157858 |
| 1736379600 | 16.399999 | -0.11 | -0.67 | 16.46 | 16.5944 | 16.3 | 35276 |
| 1736293200 | 16.51 | -0.37 | -2.19 | 16.81 | 16.8781 | 16.39 | 111627 |
| 1736206800 | 16.88 | -0.15 | -0.88 | 16.99 | 17.02 | 16.82 | 42329 |
| 1735947600 | 17.03 | 0.11 | 0.65 | 16.99 | 17.1612 | 16.93 | 49175 |
| 1735861200 | 16.92 | 0.04 | 0.24 | 16.8847 | 17.07 | 16.79 | 47777 |
| 1735688400 | 16.88 | 0.15 | 0.90 | 16.6 | 16.88 | 16.5715 | 613634 |
| 1735602000 | 16.73 | 0.24 | 1.46 | 16.43 | 16.73 | 16.3713 | 78442 |
| 1735342800 | 16.489999 | -0.02 | -0.12 | 16.45 | 16.558 | 16.3601 | 60350 |
| 1735256400 | 16.51 | -0.09 | -0.54 | 16.489999 | 16.6 | 16.469999 | 60793 |
| 1735077840 | 16.6 | -0.15 | -0.87 | 16.62 | 16.75 | 16.5 | 47987 |
| 1734997200 | 16.7451 | -0.11 | -0.68 | 16.85 | 16.98 | 16.68 | 58008 |
| 1734738000 | 16.86 | -0.11 | -0.65 | 16.97 | 17 | 16.86 | 93373 |
| 1734651600 | 16.97 | -0.15 | -0.87 | 16.92 | 16.98 | 16.68 | 47094 |
| 1734565200 | 17.1195 | -0.12 | -0.68 | 17.216 | 17.27 | 17.06 | 42377 |
| 1734478800 | 17.2372 | 0.06 | 0.33 | 17.18 | 17.28 | 17.1 | 28203 |
| 1734392400 | 17.18 | -0.05 | -0.29 | 17.25 | 17.25 | 17.14 | 46316 |
| 1734133200 | 17.23 | -0.04 | -0.23 | 17.21 | 17.2899 | 17.17 | 94207 |
| 1734046800 | 17.27 | -0.06 | -0.35 | 17.2604 | 17.3685 | 17.21 | 80850 |
