다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

US Bancorp (USB-R)

15.50

-0.0505

( -0.32% )

업데이트: 04:26:22

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

개인 투자자를 위한 전문가급 도구.

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1780612800	15.55	0.03	0.19	15.46	15.63	15.4509	45417
1780526400	15.52	-0.1	-0.64	15.56	15.6	15.45	33908
1780440000	15.62	-0.06	-0.38	15.64	15.665	15.57	34883
1780353600	15.6795	0.01	0.06	15.69	15.69	15.6	29238
1780094400	15.67	-0.03	-0.19	15.7	15.75	15.64	437654
1780008000	15.7	0.03	0.19	15.65	15.72	15.6	52349
1779921600	15.67	0.05	0.32	15.66	15.7213	15.6	52140
1779835200	15.62	0.1	0.64	15.61	15.6323	15.54	44844
1779489600	15.52	-0.03	-0.19	15.56	15.566099	15.43	105518
1779403200	15.55	-0.08	-0.51	15.21	15.6299	15.21	64610
1779316800	15.63	0.13	0.84	15.51	15.63	15.46	58767
1779230400	15.5	-0.14	-0.90	15.59	15.605	15.48	84592
1779144000	15.64	-0.09	-0.57	15.76	15.76	15.62	56571
1778884800	15.73	-0.08	-0.51	15.75	15.78	15.62	333548
1778798400	15.8101	-0.05	-0.31	15.85	15.9	15.81	45788
1778712000	15.86	0.04	0.22	15.87	15.8751	15.8	825969
1778625600	15.825	-0.09	-0.53	15.88	15.92	15.79	51768
1778539200	15.91	-0.04	-0.22	15.96	15.96	15.91	29792
1778280000	15.945	0.04	0.28	15.94	15.98	15.91	32663
1778193600	15.9	-0.05	-0.31	15.94	15.9599	15.87	22715
1778107200	15.95	0.09	0.55	15.89	15.95	15.89	207013
1778020800	15.8632	0.01	0.08	15.86	15.905	15.828	38203
1777934400	15.85	-0.05	-0.31	15.85	15.92	15.77	58378
1777675200	15.9	-0.04	-0.25	15.96	16.02	15.86	40548
1777588800	15.94	0.08	0.50	15.92	15.96	15.8	66280
1777502400	15.86	-0.08	-0.50	15.92	15.94	15.81	42427
1777416000	15.94	-0.02	-0.13	15.97	15.97	15.9079	22467
1777329600	15.9601	-0.07	-0.44	16.04	16.05	15.9583	28284
1777070400	16.03	0.06	0.38	16	16.04	15.96	66110
1776984000	15.97	0.03	0.19	15.97	15.98	15.9	48331
1776897600	15.94	0.04	0.25	15.9	15.97	15.9	24850
1776811200	15.9	-0.09	-0.57	16.059999	16.059999	15.88	21773
1776724800	15.9908	-0.03	-0.18	15.99	16.079899	15.96	40890
1776465600	16.02	0.03	0.19	16.05	16.0999	16.02	57485
1776379200	15.99	-0.07	-0.44	16.12	16.12	15.9401	45831
1776292800	16.059999	0.01	0.06	16.12	16.12	15.96	28675
1776206400	16.05	0.11	0.69	16	16.059899	15.9238	30187
1776120000	15.94	0.09	0.60	15.79	15.96	15.79	47301
1775860800	15.845	-0.07	-0.41	15.96	15.98	15.83	32775
1775774400	15.91	0.03	0.19	15.91	15.98	15.87	24983
1775688000	15.88	0.04	0.25	16.01	16.01	15.85	49837
1775601600	15.84	0.01	0.06	15.77	15.845	15.68	58326
1775515200	15.83	-0.06	-0.38	15.79	15.91	15.79	58309
1775169600	15.89	0.21	1.34	15.57	15.89	15.57	42525
1775083200	15.68	0.08	0.51	15.6	15.7699	15.575	80434
1774996800	15.6	-0.14	-0.89	15.59	15.62	15.45	320412
1774910400	15.74	-0.02	-0.13	15.8	15.855	15.73	44527
1774651200	15.7604	-0.16	-1.00	15.88	15.9	15.75	45324
1774564800	15.92	-0.12	-0.75	15.94	16.1399	15.9	49882
1774478400	16.04	0.07	0.44	16.14	16.2	16.0201	62670
1774392000	15.97	-0.09	-0.56	15.96	16.0299	15.9	69825
1774305600	16.059999	0.04	0.25	16.079999	16.1899	16.0201	67172
1774046400	16.02	-0.26	-1.60	16.21	16.239999	15.9501	35040
1773960000	16.28	0.01	0.06	16.16	16.295	16.16	34112
1773873600	16.27	-0.13	-0.79	16.35	16.379999	16.27	33450
1773787200	16.399999	0.11	0.68	16.32	16.399999	16.25	29646
1773700800	16.29	0.06	0.37	16.26	16.3305	16.21	43209
1773441600	16.23	-0.13	-0.79	16.36	16.43	16.2	42960
1773355200	16.36	-0.1	-0.61	16.48	16.48	16.35	43417
1773268800	16.46	-0.04	-0.24	16.45	16.54	16.4087	212011
1773182400	16.5	0.05	0.30	16.43	16.530999	16.4246	42092
1773096000	16.45	-0.09	-0.54	16.51	16.51	16.39	43170
1772840400	16.54	-0.05	-0.30	16.55	16.579999	16.42	59839
1772754000	16.59	-0.02	-0.12	16.61	16.61	16.532499	50151

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.