Hot Features
프리미엄
US Bancorp (USB-S)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727476800 | 22.72 | -0.07 | -0.31 | 22.92 | 22.96 | 22.71 | 119003 |
| 1727390400 | 22.79 | 0.07 | 0.31 | 22.89 | 22.9699 | 22.73 | 95378 |
| 1727304000 | 22.72 | 0.02 | 0.09 | 22.77 | 22.87 | 22.7 | 62515 |
| 1727217600 | 22.7 | 0.12 | 0.53 | 22.62 | 22.77 | 22.52 | 41808 |
| 1727131200 | 22.58 | -0.1 | -0.44 | 22.77 | 22.79 | 22.58 | 53091 |
| 1726872000 | 22.68 | 0.08 | 0.35 | 22.61 | 22.76 | 22.6 | 59249 |
| 1726785600 | 22.6 | 0.13 | 0.58 | 22.6 | 22.69 | 22.54 | 149327 |
| 1726699200 | 22.47 | 0.05 | 0.22 | 22.5 | 22.65 | 22.35 | 78970 |
| 1726612800 | 22.42 | 0.19 | 0.85 | 22.38 | 22.56 | 22.27 | 55786 |
| 1726526400 | 22.23 | 0.24 | 1.09 | 22.12 | 22.33 | 22.0304 | 73546 |
| 1726267200 | 21.99 | 0.2 | 0.92 | 21.91 | 22.09 | 21.89 | 48856 |
| 1726180800 | 21.79 | 0.05 | 0.23 | 21.81 | 21.94 | 21.71 | 30276 |
| 1726094400 | 21.74 | 0.09 | 0.42 | 21.7 | 21.87 | 21.56 | 26503 |
| 1726008000 | 21.65 | 0.12 | 0.56 | 21.65 | 21.7398 | 21.49 | 42695 |
| 1725921600 | 21.53 | 0.17 | 0.80 | 21.48 | 21.59 | 21.46 | 36623 |
| 1725662400 | 21.36 | -0.14 | -0.65 | 21.59 | 21.63 | 21.28 | 40030 |
| 1725576000 | 21.5 | 0.15 | 0.70 | 21.42 | 21.5 | 21.38 | 55945 |
| 1725489600 | 21.35 | 0.2 | 0.95 | 21.22 | 21.41 | 21.22 | 47917 |
| 1725403200 | 21.15 | -0.05 | -0.24 | 21.2 | 21.26 | 21.15 | 41878 |
| 1725057600 | 21.2 | -0.06 | -0.28 | 21.43 | 21.43 | 21.1 | 69552 |
| 1724971200 | 21.26 | 0.07 | 0.33 | 21.27 | 21.38 | 21.15 | 23550 |
| 1724884800 | 21.19 | 0.01 | 0.05 | 21.24 | 21.3 | 21.1868 | 21143 |
| 1724798400 | 21.18 | 0.02 | 0.09 | 21.12 | 21.26 | 21.11 | 21771 |
| 1724712000 | 21.16 | 0.02 | 0.09 | 21.24 | 21.27 | 21.15 | 26336 |
| 1724452800 | 21.14 | 0.21 | 1.00 | 21.06 | 21.21 | 20.97 | 40202 |
| 1724366400 | 20.93 | -0.09 | -0.43 | 21.08 | 21.0993 | 20.93 | 41689 |
| 1724280000 | 21.02 | 0.14 | 0.67 | 20.93 | 21.08 | 20.91 | 28512 |
| 1724193600 | 20.88 | 0.07 | 0.34 | 20.9 | 20.93 | 20.83 | 19191 |
| 1724107200 | 20.81 | 0.09 | 0.43 | 20.78 | 20.9271 | 20.77 | 34683 |
| 1723848000 | 20.72 | 0.1 | 0.48 | 20.7 | 20.8 | 20.63 | 30525 |
| 1723761600 | 20.62 | -0.01 | -0.05 | 20.64 | 20.71 | 20.53 | 36922 |
| 1723675200 | 20.63 | 0.16 | 0.78 | 20.53 | 20.78 | 20.51 | 33596 |
| 1723588800 | 20.47 | 0.24 | 1.19 | 20.33 | 20.54 | 20.33 | 28229 |
| 1723502400 | 20.23 | -0.11 | -0.54 | 20.33 | 20.41 | 20.23 | 29654 |
| 1723243200 | 20.34 | 0 | 0.00 | 20.35 | 20.4943 | 20.335 | 25103 |
| 1723156800 | 20.34 | 0.09 | 0.44 | 20.29 | 20.49 | 20.25 | 43161 |
| 1723070400 | 20.25 | 0.06 | 0.30 | 20.16 | 20.435 | 20.16 | 32008 |
| 1722984000 | 20.19 | 0.19 | 0.95 | 20.02 | 20.29 | 20.01 | 96533 |
| 1722897600 | 20 | -0.34 | -1.67 | 19.63 | 20.17 | 19.63 | 29527 |
| 1722638400 | 20.34 | -0.01 | -0.05 | 20.23 | 20.5 | 20.19 | 32983 |
| 1722552000 | 20.35 | 0.18 | 0.89 | 20.18 | 20.38 | 20.18 | 34875 |
| 1722465600 | 20.17 | 0 | 0.00 | 20.2 | 20.26 | 20.07 | 52751 |
| 1722379200 | 20.17 | 0.08 | 0.40 | 20.16 | 20.17 | 20.05 | 24500 |
| 1722292800 | 20.09 | -0.04 | -0.20 | 20.23 | 20.23 | 20.06 | 22235 |
| 1722033600 | 20.13 | 0.18 | 0.90 | 20.1 | 20.18 | 20.04 | 25049 |
| 1721947200 | 19.95 | 0.04 | 0.20 | 20 | 20.1486 | 19.95 | 35720 |
| 1721860800 | 19.91 | -0.32 | -1.58 | 20.23 | 20.3 | 19.9 | 30218 |
| 1721774400 | 20.23 | -0.14 | -0.69 | 20.43 | 20.43 | 20.2291 | 40064 |
| 1721688000 | 20.37 | 0.09 | 0.44 | 20.28 | 20.47 | 20.28 | 27042 |
| 1721428800 | 20.28 | 0.02 | 0.10 | 20.32 | 20.37 | 20.23 | 54870 |
| 1721342400 | 20.26 | -0.05 | -0.25 | 20.34 | 20.4588 | 20.19 | 44760 |
| 1721256000 | 20.31 | -0.04 | -0.20 | 20.35 | 20.44 | 20.3 | 24852 |
| 1721169600 | 20.35 | 0.01 | 0.05 | 20.4 | 20.44 | 20.31 | 40491 |
| 1721083200 | 20.34 | -0.06 | -0.29 | 20.4 | 20.45 | 20.3 | 26236 |
| 1720824000 | 20.4 | 0.16 | 0.79 | 20.25 | 20.429 | 20.24 | 22497 |
| 1720737600 | 20.24 | 0.32 | 1.61 | 20.06 | 20.27 | 20.06 | 24785 |
| 1720651200 | 19.92 | 0.2 | 1.01 | 19.75 | 19.95 | 19.75 | 20277 |
| 1720564800 | 19.72 | -0.09 | -0.45 | 19.81 | 19.81 | 19.71 | 26941 |
| 1720478400 | 19.81 | -0.06 | -0.30 | 19.93 | 19.94 | 19.8 | 24982 |
| 1720219200 | 19.87 | 0.07 | 0.35 | 19.94 | 19.9889 | 19.79 | 20144 |
| 1720040640 | 19.8 | 0.1 | 0.51 | 19.82 | 19.99 | 19.7 | 16616 |
| 1719960000 | 19.7 | 0.11 | 0.56 | 19.66 | 19.78 | 19.62 | 27117 |
| 1719873600 | 19.59 | -0.57 | -2.83 | 19.7 | 19.75 | 19.435 | 59475 |
