National Rural Utilities Cooperative Finance Corp (NRUC)

NRUC
🏛️ 미국 →
24.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.09 25.22 24.90 25.16 0.1M
2023-12-28 25.04 25.17 24.81 25.07 0.0M
2023-12-27 24.85 25.00 24.80 24.95 0.0M
2023-12-26 24.75 24.89 24.73 24.80 0.0M
2023-12-22 24.75 24.82 24.68 24.81 0.0M
2023-12-21 24.75 24.75 24.51 24.69 0.0M
2023-12-20 24.46 24.74 24.40 24.73 0.0M
2023-12-19 24.26 24.54 24.26 24.46 0.0M
2023-12-18 24.60 24.68 24.26 24.26 0.0M
2023-12-15 24.45 24.75 24.45 24.54 0.0M
2023-12-14 24.38 24.94 24.34 24.52 0.0M
2023-12-13 24.01 24.47 23.95 24.43 0.0M
2023-12-12 23.87 23.98 23.68 23.93 0.0M
2023-12-11 23.79 23.79 23.60 23.74 0.0M
2023-12-08 23.80 23.99 23.54 23.72 0.0M
2023-12-07 23.67 23.84 23.62 23.81 0.0M
2023-12-06 23.58 23.68 23.50 23.68 0.0M
2023-12-05 23.31 23.57 23.31 23.46 0.0M
2023-12-04 23.70 23.70 23.29 23.30 0.0M
2023-12-01 23.51 23.82 23.51 23.76 0.0M
2023-11-30 23.55 23.80 23.51 23.51 0.0M
2023-11-29 23.50 23.62 23.39 23.53 0.0M
2023-11-28 23.30 23.45 23.17 23.45 0.0M
2023-11-27 23.25 23.36 23.09 23.33 0.0M
2023-11-24 23.23 23.23 23.07 23.15 0.0M
2023-11-22 23.49 23.49 22.99 23.03 0.0M
2023-11-21 23.51 23.62 23.35 23.46 0.0M
2023-11-20 23.55 23.69 23.35 23.39 0.0M
2023-11-17 23.49 23.57 23.37 23.50 0.0M
2023-11-16 23.45 23.48 23.32 23.45 0.0M
2023-11-15 23.43 23.66 23.25 23.32 0.0M
2023-11-14 23.28 23.88 23.28 23.30 0.0M
2023-11-13 23.08 23.15 22.77 23.11 0.0M
2023-11-10 22.90 23.14 22.65 23.03 0.0M
2023-11-09 23.20 23.20 22.63 22.75 0.0M
2023-11-08 23.09 23.35 23.09 23.17 0.0M
2023-11-07 23.16 23.23 23.06 23.06 0.0M
2023-11-06 23.04 23.19 22.87 23.13 0.0M
2023-11-03 22.98 23.24 22.98 23.06 0.0M
2023-11-02 22.98 23.15 22.90 22.98 0.0M
2023-11-01 22.51 23.09 22.50 22.79 0.0M
2023-10-31 21.85 22.98 21.85 22.60 0.1M
2023-10-30 22.03 22.24 22.03 22.15 0.0M
2023-10-27 22.10 22.34 21.83 22.16 0.0M
2023-10-26 22.20 22.20 21.84 22.04 0.0M
2023-10-25 22.22 22.41 21.81 22.10 0.0M
2023-10-24 22.02 22.33 21.91 22.27 0.0M
2023-10-23 22.14 22.24 21.90 22.08 0.0M
2023-10-20 21.87 22.22 21.64 22.15 0.0M
2023-10-19 22.03 22.50 21.75 21.75 0.0M
2023-10-18 22.01 22.01 21.80 21.95 0.0M
2023-10-17 21.97 22.29 21.80 21.92 0.0M
2023-10-16 22.10 22.28 21.98 22.07 0.0M
2023-10-13 22.21 22.40 21.89 22.15 0.0M
2023-10-12 22.33 22.35 22.05 22.17 0.0M
2023-10-11 22.49 22.60 22.28 22.37 0.0M
2023-10-10 22.64 22.75 22.33 22.37 0.0M
2023-10-09 22.42 22.66 22.19 22.65 0.0M
2023-10-06 22.12 22.47 22.05 22.36 0.0M
2023-10-05 22.34 22.34 22.17 22.18 0.0M
2023-10-04 22.24 22.59 22.23 22.29 0.0M
2023-10-03 22.94 22.94 22.05 22.15 0.0M
2023-10-02 23.39 23.39 22.88 22.95 0.0M
2023-09-29 23.89 23.97 23.26 23.27 0.1M
2023-09-28 23.55 23.75 23.55 23.64 0.0M
2023-09-27 23.49 23.95 23.37 23.65 0.0M
2023-09-26 23.50 23.73 23.41 23.51 0.0M
2023-09-25 23.41 23.50 23.33 23.50 0.0M
2023-09-22 23.66 23.92 23.51 23.54 0.0M
2023-09-21 23.95 24.10 23.58 23.62 0.0M
2023-09-20 24.25 24.31 24.00 24.07 0.0M
2023-09-19 24.16 24.33 24.12 24.23 0.0M
2023-09-18 24.10 24.34 24.05 24.34 0.0M
2023-09-15 24.12 24.19 24.05 24.18 0.0M
2023-09-14 23.97 24.27 23.95 24.22 0.0M
2023-09-13 23.93 24.10 23.92 24.10 0.0M
2023-09-12 24.07 24.07 23.90 23.91 0.0M
2023-09-11 24.06 24.09 24.04 24.07 0.0M
2023-09-08 23.90 24.08 23.90 24.05 0.0M
2023-09-07 23.93 24.13 23.83 23.94 0.0M
2023-09-06 24.07 24.18 23.93 23.96 0.0M
2023-09-05 24.15 24.16 23.93 24.05 0.0M
2023-09-01 24.13 24.24 24.03 24.19 0.0M
2023-08-31 23.89 24.25 23.85 24.20 0.1M
2023-08-30 24.12 24.21 23.84 23.98 0.0M
2023-08-29 23.76 24.13 23.76 24.10 0.0M
2023-08-28 23.72 23.88 23.72 23.86 0.0M
2023-08-25 23.72 23.72 23.34 23.70 0.0M
2023-08-24 23.70 23.70 23.46 23.67 0.0M
2023-08-23 23.44 23.65 23.39 23.64 0.0M
2023-08-22 23.38 23.41 23.20 23.39 0.0M
2023-08-21 23.28 23.33 23.12 23.24 0.0M
2023-08-18 23.57 23.57 23.30 23.35 0.0M
2023-08-17 23.40 23.58 23.27 23.57 0.0M
2023-08-16 23.94 23.94 23.40 23.40 0.0M
2023-08-15 24.27 24.27 23.86 23.86 0.0M
2023-08-14 24.20 24.33 24.18 24.25 0.0M
2023-08-11 24.29 24.33 24.20 24.26 0.0M
2023-08-10 24.31 24.51 24.31 24.36 0.0M
2023-08-09 24.26 24.31 24.15 24.31 0.0M
2023-08-08 24.18 24.26 24.05 24.25 0.0M
2023-08-07 23.99 24.21 23.84 24.18 0.0M
2023-08-04 23.90 23.93 23.76 23.92 0.0M
2023-08-03 23.87 23.87 23.70 23.76 0.0M
2023-08-02 23.81 24.06 23.73 23.89 0.0M
2023-08-01 24.10 24.12 23.71 23.81 0.0M
2023-07-31 24.15 24.24 24.01 24.01 0.0M
2023-07-28 24.35 24.48 24.24 24.37 0.0M
2023-07-27 24.46 24.46 24.37 24.38 0.0M
2023-07-26 24.38 24.44 24.35 24.44 0.0M
2023-07-25 24.37 24.45 24.26 24.38 0.0M
2023-07-24 24.35 24.37 24.25 24.37 0.0M
2023-07-21 24.41 24.43 24.25 24.32 0.0M
2023-07-20 24.40 24.40 24.26 24.32 0.0M
2023-07-19 24.40 24.40 24.35 24.37 0.0M
2023-07-18 24.39 24.44 24.35 24.35 0.0M
2023-07-17 24.29 24.46 24.26 24.36 0.0M
2023-07-14 24.38 24.49 24.16 24.28 0.0M
2023-07-13 24.44 24.57 24.30 24.38 0.0M
2023-07-12 24.36 24.66 24.35 24.36 0.0M
2023-07-11 24.35 24.37 24.31 24.36 0.0M
2023-07-10 24.45 24.45 24.30 24.35 0.0M
2023-07-07 24.30 24.70 24.26 24.45 0.0M
2023-07-06 24.26 24.41 24.02 24.40 0.0M
2023-07-05 24.49 24.56 24.26 24.40 0.0M
2023-07-03 24.31 24.61 24.31 24.44 0.0M
2023-06-30 24.31 24.50 24.24 24.24 0.1M
2023-06-29 24.33 24.39 24.16 24.20 0.0M
2023-06-28 24.20 24.32 24.20 24.30 0.0M
2023-06-27 24.40 24.43 24.11 24.11 0.0M
2023-06-26 24.37 24.46 24.22 24.40 0.0M
2023-06-23 24.26 24.30 24.20 24.27 0.0M
2023-06-22 24.29 24.35 24.07 24.21 0.0M
2023-06-21 24.20 24.24 24.07 24.12 0.0M
2023-06-20 24.40 24.40 24.03 24.37 0.0M
2023-06-16 24.50 24.74 24.40 24.40 0.0M
2023-06-15 24.50 24.58 24.50 24.56 0.0M
2023-06-14 24.78 24.78 24.43 24.43 0.0M
2023-06-13 24.60 24.85 24.60 24.78 0.0M
2023-06-12 24.80 24.87 24.62 24.62 0.0M
2023-06-09 24.70 24.99 24.65 24.80 0.0M
2023-06-08 24.57 24.69 24.52 24.69 0.0M
2023-06-07 24.59 24.65 24.44 24.58 0.0M
2023-06-06 24.54 24.73 24.48 24.59 0.0M
2023-06-05 24.30 24.46 24.11 24.42 0.0M
2023-06-02 24.14 24.32 24.03 24.30 0.0M
2023-06-01 24.10 24.19 23.96 24.04 0.0M
2023-05-31 23.92 24.30 23.92 24.10 0.1M
2023-05-30 24.10 24.10 23.90 23.90 0.0M
2023-05-26 24.01 24.06 23.83 24.02 0.0M
2023-05-25 24.03 24.15 23.93 24.08 0.0M
2023-05-24 24.01 24.15 23.95 24.03 0.0M
2023-05-23 24.04 24.19 23.96 24.01 0.0M
2023-05-22 24.06 24.20 24.04 24.12 0.0M
2023-05-19 24.30 24.30 24.05 24.11 0.0M
2023-05-18 24.33 24.43 24.24 24.30 0.0M
2023-05-17 24.60 24.64 24.39 24.48 0.0M
2023-05-16 24.56 24.69 24.50 24.54 0.0M
2023-05-15 24.53 24.80 24.49 24.66 0.0M
2023-05-12 24.29 24.51 24.29 24.45 0.0M
2023-05-11 24.45 24.45 24.23 24.30 0.0M
2023-05-10 24.43 24.50 24.42 24.45 0.0M
2023-05-09 24.50 24.50 24.20 24.38 0.0M
2023-05-08 24.51 24.97 24.40 24.50 0.0M
2023-05-05 24.42 24.70 24.33 24.51 0.0M
2023-05-04 24.59 24.69 24.32 24.32 0.0M
2023-05-03 24.82 24.90 24.52 24.63 0.0M
2023-05-02 24.81 24.86 24.58 24.85 0.0M
2023-05-01 24.92 24.97 24.83 24.89 0.0M
2023-04-28 24.54 25.13 24.54 25.02 0.1M
2023-04-27 24.71 24.88 24.70 24.86 0.0M
2023-04-26 24.64 24.77 24.44 24.62 0.0M
2023-04-25 24.70 24.70 24.45 24.65 0.0M
2023-04-24 24.63 24.70 24.60 24.70 0.0M
2023-04-21 24.48 24.66 24.47 24.64 0.0M
2023-04-20 24.46 24.50 24.17 24.48 0.0M
2023-04-19 24.10 24.61 23.94 24.61 0.0M
2023-04-18 23.86 24.20 23.85 24.06 0.0M
2023-04-17 23.82 23.95 23.73 23.83 0.0M
2023-04-14 23.78 23.79 23.60 23.79 0.0M
2023-04-13 23.43 23.88 23.40 23.79 0.4M
2023-04-12 23.41 23.45 23.36 23.40 0.0M
2023-04-11 23.41 23.45 23.36 23.40 0.1M
2023-04-10 23.45 23.52 23.34 23.41 0.0M
2023-04-06 23.41 23.54 23.35 23.45 0.2M
2023-04-05 23.44 23.45 23.28 23.36 0.0M
2023-04-04 23.50 23.50 23.34 23.38 0.0M
2023-04-03 23.39 23.47 23.30 23.39 0.0M
2023-03-31 23.46 23.53 23.33 23.38 0.2M
2023-03-30 23.36 23.45 23.33 23.39 0.2M
2023-03-29 23.43 23.43 23.30 23.33 0.0M
2023-03-28 23.40 23.40 23.30 23.35 0.0M
2023-03-27 23.36 23.49 23.32 23.37 0.0M
2023-03-24 23.32 23.35 23.26 23.30 0.1M
2023-03-23 23.36 23.42 23.23 23.30 0.0M
2023-03-22 23.35 23.50 23.21 23.34 0.0M
2023-03-21 23.12 23.38 23.12 23.34 0.0M
2023-03-20 23.28 23.35 23.08 23.08 0.0M
2023-03-17 23.42 23.42 23.04 23.21 0.1M
2023-03-16 23.37 23.50 23.25 23.42 0.0M
2023-03-15 23.35 23.40 23.03 23.35 0.0M
2023-03-14 23.40 23.47 23.11 23.32 0.0M
2023-03-13 23.35 23.40 23.00 23.22 0.0M
2023-03-10 23.38 23.42 23.15 23.35 0.0M
2023-03-09 23.58 23.58 23.04 23.26 0.0M
2023-03-08 23.56 23.62 23.50 23.51 0.0M
2023-03-07 23.57 23.60 23.31 23.56 0.0M
2023-03-06 23.56 23.61 23.53 23.56 0.0M
2023-03-03 23.58 23.59 23.48 23.52 0.0M
2023-03-02 23.48 23.56 23.15 23.53 0.0M
2023-03-01 23.57 23.57 23.30 23.53 0.0M
2023-02-28 23.56 23.60 23.46 23.55 0.1M
2023-02-27 23.59 23.66 23.48 23.49 0.0M
2023-02-24 23.51 23.61 23.45 23.52 0.1M
2023-02-23 23.54 23.70 23.50 23.59 0.0M
2023-02-22 23.61 23.70 23.46 23.52 0.0M
2023-02-21 23.94 23.94 23.45 23.53 0.0M
2023-02-17 23.97 24.10 23.84 24.04 0.1M
2023-02-16 24.00 24.00 23.91 23.97 0.0M
2023-02-15 24.04 24.06 23.96 24.02 0.0M
2023-02-14 24.10 24.13 24.00 24.03 0.0M
2023-02-13 24.08 24.11 24.01 24.05 0.0M
2023-02-10 24.05 24.11 23.94 24.05 0.1M
2023-02-09 24.12 24.14 24.00 24.04 0.0M
2023-02-08 24.11 24.12 23.98 24.05 0.0M
2023-02-07 23.98 24.30 23.95 24.05 0.0M
2023-02-06 23.92 24.11 23.78 23.98 0.0M
2023-02-03 23.85 24.12 23.85 24.03 0.1M
2023-02-02 24.03 24.15 23.95 24.06 0.0M
2023-02-01 24.03 24.10 23.83 24.05 0.0M
2023-01-31 24.05 24.09 23.81 24.03 0.1M
2023-01-30 24.13 24.22 24.13 24.18 0.0M
2023-01-27 24.05 24.22 24.05 24.15 0.1M
2023-01-26 24.16 24.23 24.13 24.13 0.0M
2023-01-25 24.11 24.25 24.08 24.18 0.0M
2023-01-24 24.15 24.25 24.15 24.17 0.0M
2023-01-23 24.19 24.24 24.15 24.17 0.0M
2023-01-20 24.20 24.22 24.10 24.12 0.1M
2023-01-19 24.18 24.25 24.12 24.15 0.0M
2023-01-18 24.25 24.35 24.11 24.16 0.0M
2023-01-17 24.33 24.33 24.11 24.19 0.0M
2023-01-13 24.14 24.30 24.14 24.17 0.0M
2023-01-12 24.24 24.25 24.01 24.14 0.0M
2023-01-11 24.12 24.24 23.87 24.17 0.0M
2023-01-10 24.09 24.18 23.85 24.12 0.0M
2023-01-09 24.23 24.30 23.94 24.09 0.0M
2023-01-06 24.19 24.30 24.04 24.17 0.1M
2023-01-05 24.03 24.16 23.88 24.08 0.0M
2023-01-04 24.22 24.30 24.01 24.20 0.0M
2023-01-03 24.19 24.19 24.01 24.09 0.0M