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
2025-09-30 24.07 24.23 23.94 24.23 0.0M
2025-09-29 24.18 24.35 24.07 24.21 0.0M
2025-09-26 24.13 24.28 24.08 24.18 0.0M
2025-09-25 24.19 24.29 24.15 24.23 0.0M
2025-09-24 23.86 24.20 23.83 24.20 0.0M
2025-09-23 23.89 24.02 23.82 23.83 0.0M
2025-09-22 23.94 23.97 23.87 23.94 0.0M
2025-09-19 24.10 24.10 23.80 23.90 0.0M
2025-09-18 24.20 24.28 24.02 24.05 0.0M
2025-09-17 24.31 24.41 24.25 24.25 0.0M
2025-09-16 24.32 24.51 24.31 24.37 0.0M
2025-09-15 24.32 24.50 24.32 24.36 0.0M
2025-09-12 24.26 24.40 24.26 24.40 0.0M
2025-09-11 24.17 24.39 24.17 24.33 0.0M
2025-09-10 24.15 24.29 24.11 24.22 0.0M
2025-09-09 24.20 24.25 24.13 24.13 0.0M
2025-09-08 24.09 24.29 24.09 24.26 0.0M
2025-09-05 23.98 24.14 23.84 24.09 0.0M
2025-09-04 23.79 23.91 23.79 23.85 0.0M
2025-09-03 23.65 23.78 23.65 23.77 0.0M
2025-09-02 23.51 23.79 23.43 23.62 0.0M
2025-08-29 23.80 23.80 23.55 23.63 0.0M
2025-08-28 23.68 23.84 23.62 23.69 0.0M
2025-08-27 23.61 23.74 23.61 23.68 0.0M
2025-08-26 23.96 24.19 23.60 23.70 0.0M
2025-08-25 24.25 24.25 23.93 23.96 0.0M
2025-08-22 24.15 24.41 24.15 24.21 0.0M
2025-08-21 24.51 24.58 24.07 24.17 0.0M
2025-08-20 24.79 24.79 24.52 24.57 0.0M
2025-08-19 24.67 24.89 24.62 24.71 0.1M
2025-08-18 24.71 24.78 24.61 24.78 0.0M
2025-08-15 24.74 24.74 24.62 24.68 0.0M
2025-08-14 24.75 24.75 24.53 24.70 0.0M
2025-08-13 24.55 24.74 24.55 24.73 0.0M
2025-08-12 24.55 24.55 24.47 24.50 0.0M
2025-08-11 24.37 24.55 24.36 24.50 0.0M
2025-08-08 24.46 24.46 24.36 24.45 0.0M
2025-08-07 24.42 25.75 24.35 24.37 0.0M
2025-08-06 24.45 24.54 24.37 24.37 0.0M
2025-08-05 24.51 24.51 24.35 24.36 0.2M
2025-08-04 24.45 24.52 24.37 24.46 0.1M
2025-08-01 24.37 24.45 24.37 24.45 0.0M
2025-07-31 24.52 24.66 24.52 24.66 0.0M
2025-07-30 24.48 24.51 24.48 24.48 0.0M
2025-07-29 24.42 24.54 24.40 24.45 0.0M
2025-07-28 24.35 24.40 24.35 24.39 0.0M
2025-07-25 24.36 24.40 24.30 24.35 0.0M
2025-07-24 24.30 24.36 24.16 24.30 0.0M
2025-07-23 24.17 24.37 24.17 24.31 0.0M
2025-07-22 24.20 24.39 24.20 24.28 0.0M
2025-07-21 24.20 24.41 24.18 24.20 0.0M
2025-07-18 24.14 24.37 24.14 24.17 0.0M
2025-07-17 24.08 24.26 24.08 24.14 0.0M
2025-07-16 24.23 24.26 24.03 24.08 0.0M
2025-07-15 24.30 24.35 24.20 24.22 0.0M
2025-07-14 24.39 24.39 24.24 24.25 0.0M
2025-07-11 24.32 24.48 24.32 24.43 0.0M
2025-07-10 24.26 24.46 24.18 24.45 0.0M
2025-07-09 24.14 24.36 24.14 24.35 0.0M
2025-07-08 24.11 24.22 24.10 24.22 0.0M
2025-07-07 24.13 24.26 24.06 24.13 0.0M
2025-07-03 24.25 24.33 24.06 24.25 0.0M
2025-07-02 24.15 24.20 24.01 24.20 0.0M
2025-07-01 23.97 24.11 23.93 24.01 0.0M
2025-06-30 24.05 24.18 23.81 23.86 0.0M
2025-06-27 24.10 24.20 24.05 24.05 0.0M
2025-06-26 24.07 24.32 24.03 24.19 0.0M
2025-06-25 24.10 24.10 24.03 24.03 0.0M
2025-06-24 23.97 24.16 23.97 24.15 0.0M
2025-06-23 23.97 24.07 23.97 24.00 0.0M
2025-06-20 23.98 24.00 23.85 23.93 0.0M
2025-06-18 23.89 23.98 23.89 23.89 0.0M
2025-06-17 23.74 23.85 23.74 23.82 0.0M
2025-06-16 23.71 23.88 23.60 23.80 0.0M
2025-06-13 23.90 23.93 23.70 23.70 0.0M
2025-06-12 23.83 23.99 23.81 23.90 0.0M
2025-06-11 23.99 24.05 23.76 23.84 0.0M
2025-06-10 23.85 23.94 23.82 23.92 0.0M
2025-06-09 23.75 23.89 23.71 23.89 0.0M
2025-06-06 23.85 23.90 23.80 23.82 0.0M
2025-06-05 23.78 24.06 23.78 23.92 0.0M
2025-06-04 23.76 23.78 23.68 23.74 0.0M
2025-06-03 23.69 23.80 23.66 23.76 0.0M
2025-06-02 23.95 23.95 23.68 23.72 0.0M
2025-05-30 23.59 24.03 23.59 23.99 0.1M
2025-05-29 23.65 23.77 23.65 23.69 0.0M
2025-05-28 23.67 23.77 23.67 23.69 0.0M
2025-05-27 23.74 23.78 23.65 23.78 0.0M
2025-05-23 23.38 23.54 23.37 23.54 0.0M
2025-05-22 23.50 23.61 23.37 23.43 0.0M
2025-05-21 23.71 23.71 23.54 23.64 0.0M
2025-05-20 23.89 23.89 23.72 23.76 0.0M
2025-05-19 23.78 24.10 23.78 23.94 0.0M
2025-05-16 23.67 23.99 23.53 23.98 0.0M
2025-05-15 23.45 25.75 23.38 23.52 0.0M
2025-05-14 23.51 23.54 23.37 23.37 0.0M
2025-05-13 23.45 23.56 23.35 23.41 0.0M
2025-05-12 23.64 23.79 23.45 23.45 0.0M
2025-05-09 23.52 23.61 23.42 23.61 0.0M
2025-05-08 23.47 23.60 23.46 23.47 0.0M
2025-05-07 23.28 23.54 23.28 23.53 0.0M
2025-05-06 23.28 23.40 23.14 23.28 0.0M
2025-05-05 23.20 23.35 23.12 23.33 0.0M
2025-05-02 23.16 23.45 23.15 23.29 0.0M
2025-05-01 23.38 23.38 23.12 23.15 0.0M
2025-04-30 23.64 23.79 23.57 23.60 0.0M
2025-04-29 23.64 23.85 23.64 23.74 0.0M
2025-04-28 23.64 23.79 23.46 23.76 0.0M
2025-04-25 23.57 23.64 23.54 23.60 0.0M
2025-04-24 23.33 23.65 23.33 23.61 0.0M
2025-04-23 23.30 23.65 23.30 23.47 0.0M
2025-04-22 23.05 23.40 23.03 23.21 0.0M
2025-04-21 23.14 23.14 22.77 22.95 0.0M
2025-04-17 22.87 23.20 22.71 23.20 0.0M
2025-04-16 22.60 22.86 22.60 22.72 0.0M
2025-04-15 22.65 22.82 22.63 22.65 0.0M
2025-04-14 22.55 22.72 22.55 22.70 0.0M
2025-04-11 22.56 22.68 22.38 22.49 0.0M
2025-04-10 22.95 22.95 22.52 22.70 0.0M
2025-04-09 22.54 22.99 22.45 22.99 0.0M
2025-04-08 22.67 22.81 22.55 22.60 0.0M
2025-04-07 22.65 22.98 22.41 22.61 0.0M
2025-04-04 23.09 23.14 22.66 22.83 0.0M
2025-04-03 23.04 23.28 22.94 23.10 0.0M
2025-04-02 23.52 23.65 23.39 23.46 0.0M
2025-04-01 23.76 23.80 23.52 23.63 0.1M
2025-03-31 23.60 24.01 23.60 23.78 0.2M
2025-03-28 23.70 23.71 23.54 23.68 0.0M
2025-03-27 23.60 23.61 23.51 23.61 0.0M
2025-03-26 23.75 23.76 23.57 23.66 0.0M
2025-03-25 23.61 23.79 23.61 23.77 0.0M
2025-03-24 23.60 23.71 23.55 23.70 0.0M
2025-03-21 23.62 23.74 23.54 23.63 0.0M
2025-03-20 23.52 23.67 23.52 23.59 0.0M
2025-03-19 23.46 23.63 23.46 23.63 0.0M
2025-03-18 23.56 23.59 23.45 23.50 0.0M
2025-03-17 23.49 23.74 23.49 23.59 0.0M
2025-03-14 23.44 23.68 23.37 23.52 0.0M
2025-03-13 23.42 23.58 23.34 23.55 0.0M
2025-03-12 23.50 23.60 23.32 23.50 0.0M
2025-03-11 23.48 23.64 23.42 23.50 0.0M
2025-03-10 23.55 23.70 23.45 23.55 0.0M
2025-03-07 23.60 23.74 23.53 23.71 0.0M
2025-03-06 23.56 23.70 23.37 23.67 0.0M
2025-03-05 23.47 23.65 23.41 23.55 0.0M
2025-03-04 23.59 23.59 23.36 23.40 0.0M
2025-03-03 23.51 23.64 23.51 23.59 0.0M
2025-02-28 23.62 23.67 23.44 23.50 0.0M
2025-02-27 23.57 23.61 23.43 23.57 0.0M
2025-02-26 23.56 23.64 23.50 23.54 0.0M
2025-02-25 23.48 23.62 23.39 23.56 0.1M
2025-02-24 23.48 23.53 23.35 23.37 0.0M
2025-02-21 23.55 23.72 23.43 23.43 0.0M
2025-02-20 23.57 23.64 23.48 23.53 0.0M
2025-02-19 23.56 23.65 23.46 23.57 0.0M
2025-02-18 23.69 23.73 23.55 23.61 0.0M
2025-02-14 23.68 23.72 23.62 23.63 0.0M
2025-02-13 23.56 23.78 23.45 23.58 0.0M
2025-02-12 23.56 23.56 23.40 23.49 0.0M
2025-02-11 23.70 23.79 23.65 23.68 0.0M
2025-02-10 23.55 23.79 23.55 23.70 0.0M
2025-02-07 23.47 23.59 23.47 23.55 0.0M
2025-02-06 23.54 23.61 23.46 23.54 0.0M
2025-02-05 23.51 23.65 23.50 23.57 0.0M
2025-02-04 23.23 23.43 22.75 23.43 0.0M
2025-02-03 23.40 23.66 23.22 23.26 0.0M
2025-01-31 23.59 23.70 23.43 23.43 0.0M
2025-01-30 23.98 24.01 23.80 23.92 0.0M
2025-01-29 23.91 24.03 23.76 23.82 0.0M
2025-01-28 23.95 24.09 23.87 23.96 0.0M
2025-01-27 23.81 24.02 23.81 24.00 0.0M
2025-01-24 23.70 23.96 23.70 23.81 0.0M
2025-01-23 23.85 23.94 23.62 23.67 0.0M
2025-01-22 23.86 24.02 23.83 23.84 0.0M
2025-01-21 23.76 24.00 23.70 23.86 0.0M
2025-01-17 23.70 23.86 23.50 23.71 0.0M
2025-01-16 23.47 23.76 23.33 23.60 0.0M
2025-01-15 23.30 23.53 23.23 23.53 0.0M
2025-01-14 22.94 23.16 22.94 23.03 0.0M
2025-01-13 23.11 23.11 22.85 22.93 0.0M
2025-01-10 23.14 23.26 22.97 23.04 0.0M
2025-01-08 23.32 23.43 23.14 23.26 0.0M
2025-01-07 23.57 23.66 23.39 23.45 0.2M
2025-01-06 23.60 23.67 23.52 23.61 0.0M
2025-01-03 23.49 23.78 23.42 23.69 0.0M
2025-01-02 22.93 23.44 22.91 23.44 0.1M