시장 데이터를 불러오는 중
전체 종목
Popular, Inc. - Common Stock 과거 주가
Popular, Inc. - Common Stock · BPOP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Popular, Inc. - Common Stock · BPOP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,108 | ₩213,793 | ₩207,182 | ₩209,569 | +0.70% | 33만 |
| 2026.10.08 | ₩207,182 | ₩210,307 | ₩206,740 | ₩208,899 | +0.83% | 46.9만 |
| 2026.10.07 | ₩209,489 | ₩210,132 | ₩207,424 | ₩208,537 | -0.45% | 37.5만 |
| 2026.10.06 | ₩214,061 | ₩214,624 | ₩211,272 | ₩212,251 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,935 | ₩214,222 | ₩210,910 | ₩212,962 | +0.01% | 55.8만 |
| 2026.10.02 | ₩210,414 | ₩212,452 | ₩209,650 | ₩212,050 | +0.78% | 57.1만 |
| 2026.10.01 | ₩207,250 | ₩210,092 | ₩204,393 | ₩209,878 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,878 | ₩211,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,443 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩213,002 | ₩213,377 | ₩207,974 | ₩209,583 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩215,188 | ₩215,188 | ₩212,519 | ₩213,002 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,657 | ₩215,965 | ₩214,115 | ₩215,188 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩214,397 | ₩215,134 | ₩212,573 | ₩213,994 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩214,169 | ₩215,751 | ₩212,425 | ₩213,042 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,687 | ₩218,687 | ₩213,753 | ₩214,799 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩218,433 | ₩219,090 | ₩217,387 | ₩218,004 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,845 | ₩217,400 | ₩214,008 | ₩217,266 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩218,272 | ₩219,143 | ₩215,550 | ₩215,845 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,913 | ₩220,913 | ₩211,876 | ₩215,831 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩222,348 | ₩223,340 | ₩219,076 | ₩221,114 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,867 | ₩222,992 | ₩219,854 | ₩222,160 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,833 | ₩222,254 | ₩217,320 | ₩219,519 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,841 | ₩220,457 | ₩217,440 | ₩219,854 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩223,488 | ₩224,869 | ₩220,350 | ₩221,047 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩229,160 | ₩229,549 | ₩224,574 | ₩224,708 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,736 | ₩231,708 | ₩229,468 | ₩229,723 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩229,307 | ₩232,230 | ₩229,307 | ₩229,736 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩226,170 | ₩229,267 | ₩225,204 | ₩228,717 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,915 | ₩228,932 | ₩223,930 | ₩224,239 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩228,114 | ₩228,677 | ₩225,285 | ₩225,526 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,717 | ₩229,321 | ₩226,532 | ₩227,618 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,647 | ₩228,060 | ₩224,923 | ₩227,618 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩227,953 | ₩229,562 | ₩226,612 | ₩227,618 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,781 | ₩227,685 | ₩224,185 | ₩227,350 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,706 | ₩229,696 | ₩225,338 | ₩225,848 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩227,443 | ₩229,870 | ₩224,614 | ₩226,706 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,913 | ₩229,803 | ₩225,566 | ₩225,566 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,703 | ₩238,010 | ₩228,007 | ₩228,717 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,755 | ₩239,686 | ₩234,108 | ₩235,462 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,680 | ₩240,343 | ₩236,991 | ₩237,219 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩238,492 | ₩240,209 | ₩237,473 | ₩238,506 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩238,613 | ₩240,021 | ₩236,521 | ₩237,380 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩234,443 | ₩237,205 | ₩233,558 | ₩236,240 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩233,156 | ₩235,650 | ₩232,727 | ₩234,443 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩232,968 | ₩236,964 | ₩231,989 | ₩233,263 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩235,194 | ₩235,542 | ₩233,102 | ₩233,370 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩238,318 | ₩239,351 | ₩235,422 | ₩236,186 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩237,607 | ₩238,855 | ₩235,610 | ₩238,037 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,820 | ₩237,058 | ₩231,560 | ₩235,717 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩235,033 | ₩240,021 | ₩232,606 | ₩232,847 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,891 | ₩236,790 | ₩234,550 | ₩234,939 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩233,035 | ₩236,682 | ₩232,190 | ₩234,832 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩231,614 | ₩234,658 | ₩229,750 | ₩230,930 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩230,072 | ₩233,705 | ₩228,181 | ₩233,531 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩230,179 | ₩233,840 | ₩229,240 | ₩229,844 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩231,158 | ₩234,658 | ₩226,237 | ₩230,273 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,818 | ₩234,818 | ₩226,961 | ₩229,133 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩231,037 | ₩234,376 | ₩229,348 | ₩233,169 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,669 | ₩233,236 | ₩227,309 | ₩230,997 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩231,131 | ₩231,882 | ₩228,476 | ₩230,796 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,903 | ₩234,068 | ₩228,395 | ₩230,300 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩229,146 | ₩234,242 | ₩229,146 | ₩233,129 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩228,315 | ₩230,353 | ₩225,057 | ₩229,307 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,875 | ₩228,221 | ₩224,654 | ₩226,612 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,710 | ₩230,608 | ₩225,405 | ₩226,223 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩226,961 | ₩230,273 | ₩226,947 | ₩228,704 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩224,198 | ₩227,752 | ₩223,300 | ₩227,135 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩225,016 | ₩225,016 | ₩219,438 | ₩222,951 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,861 | ₩227,497 | ₩224,708 | ₩225,218 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩224,440 | ₩226,344 | ₩223,850 | ₩226,196 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩226,572 | ₩227,980 | ₩221,637 | ₩224,279 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩220,122 | ₩226,800 | ₩220,122 | ₩225,942 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩221,047 | ₩222,321 | ₩219,599 | ₩220,149 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩221,423 | ₩224,440 | ₩220,001 | ₩221,047 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,861 | ₩226,022 | ₩221,771 | ₩222,308 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩223,220 | ₩226,800 | ₩222,992 | ₩224,185 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩221,450 | ₩223,984 | ₩220,055 | ₩222,120 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩218,044 | ₩221,664 | ₩216,944 | ₩221,329 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩215,013 | ₩218,392 | ₩214,946 | ₩218,205 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,820 | ₩215,845 | ₩213,042 | ₩213,525 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩215,040 | ₩216,529 | ₩210,535 | ₩212,841 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩216,032 | ₩217,226 | ₩213,914 | ₩215,000 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩217,172 | ₩218,526 | ₩213,297 | ₩213,619 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩214,316 | ₩216,234 | ₩213,914 | ₩215,818 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩211,084 | ₩213,753 | ₩209,194 | ₩212,948 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩214,477 | ₩214,477 | ₩208,657 | ₩209,382 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,772 | ₩212,211 | ₩206,579 | ₩209,180 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩205,252 | ₩208,000 | ₩205,104 | ₩206,043 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩204,031 | ₩206,485 | ₩204,031 | ₩205,252 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,577 | ₩205,547 | ₩200,505 | ₩204,849 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩201,135 | ₩201,403 | ₩198,239 | ₩198,628 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩198,118 | ₩202,932 | ₩197,528 | ₩202,610 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,689 | ₩199,392 | ₩195,651 | ₩198,158 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩199,472 | ₩201,269 | ₩199,016 | ₩199,164 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,779 | ₩202,583 | ₩199,271 | ₩200,733 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,798 | ₩204,259 | ₩201,122 | ₩201,980 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩202,476 | ₩205,117 | ₩202,328 | ₩203,978 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩200,116 | ₩201,966 | ₩199,137 | ₩201,805 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩200,478 | ₩201,108 | ₩197,260 | ₩200,411 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩196,428 | ₩201,135 | ₩194,752 | ₩200,545 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩196,348 | ₩196,697 | ₩194,001 | ₩195,624 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,961 | ₩198,453 | ₩192,728 | ₩196,348 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,658 | ₩195,825 | ₩190,904 | ₩193,143 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩193,090 | ₩196,160 | ₩192,661 | ₩194,216 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,570 | ₩195,570 | ₩191,561 | ₩191,829 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩197,179 | ₩198,292 | ₩192,138 | ₩195,047 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩201,229 | ₩201,229 | ₩196,522 | ₩197,045 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,719 | ₩201,685 | ₩199,405 | ₩199,808 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,779 | ₩201,913 | ₩198,453 | ₩199,566 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩199,553 | ₩202,248 | ₩199,553 | ₩201,189 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,762 | ₩200,049 | ₩197,474 | ₩198,949 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩199,218 | ₩200,652 | ₩197,608 | ₩198,507 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,577 | ₩202,181 | ₩198,869 | ₩200,263 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩197,421 | ₩202,918 | ₩196,777 | ₩201,577 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩201,014 | ₩201,859 | ₩197,568 | ₩197,984 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,911 | ₩205,091 | ₩200,009 | ₩202,127 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩198,467 | ₩202,610 | ₩197,206 | ₩201,966 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩201,524 | ₩202,261 | ₩195,771 | ₩197,166 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩203,374 | ₩203,803 | ₩196,040 | ₩200,156 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩199,271 | ₩200,974 | ₩197,783 | ₩198,855 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩198,400 | ₩201,202 | ₩197,769 | ₩199,258 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩196,133 | ₩200,719 | ₩196,133 | ₩198,547 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,814 | ₩200,009 | ₩193,814 | ₩196,978 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩194,015 | ₩195,114 | ₩192,781 | ₩193,572 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩194,323 | ₩194,766 | ₩191,186 | ₩194,363 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,637 | ₩195,664 | ₩192,138 | ₩193,908 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩193,318 | ₩196,790 | ₩191,601 | ₩196,308 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩196,227 | ₩196,871 | ₩193,733 | ₩194,189 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩194,162 | ₩198,091 | ₩193,546 | ₩196,871 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,586 | ₩197,796 | ₩193,586 | ₩194,927 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩190,381 | ₩193,210 | ₩187,753 | ₩189,925 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩183,449 | ₩187,699 | ₩183,261 | ₩187,592 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,681 | ₩183,837 | ₩178,340 | ₩183,449 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩181,142 | ₩184,816 | ₩180,794 | ₩182,952 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,897 | ₩181,692 | ₩176,811 | ₩179,909 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩176,208 | ₩176,677 | ₩174,170 | ₩175,202 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩177,455 | ₩177,777 | ₩173,580 | ₩174,344 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,642 | ₩179,627 | ₩177,213 | ₩178,031 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩180,096 | ₩181,705 | ₩177,052 | ₩178,916 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,961 | ₩180,552 | ₩174,558 | ₩178,460 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩179,479 | ₩181,370 | ₩176,503 | ₩176,677 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩175,363 | ₩177,026 | ₩173,499 | ₩174,961 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,850 | ₩176,529 | ₩170,992 | ₩175,470 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,840 | ₩175,792 | ₩172,534 | ₩172,869 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩178,286 | ₩179,439 | ₩175,698 | ₩176,248 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩175,095 | ₩178,259 | ₩175,095 | ₩176,020 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,712 | ₩178,018 | ₩173,405 | ₩174,840 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,712 | ₩175,926 | ₩167,867 | ₩175,484 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,815 | ₩173,995 | ₩170,603 | ₩172,775 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,995 | ₩178,407 | ₩172,279 | ₩174,089 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,622 | ₩175,376 | ₩169,865 | ₩173,915 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,666 | ₩175,980 | ₩170,308 | ₩175,363 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,780 | ₩182,403 | ₩178,004 | ₩179,922 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩184,146 | ₩184,320 | ₩182,215 | ₩182,228 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩179,493 | ₩184,266 | ₩178,179 | ₩182,631 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩180,002 | ₩186,492 | ₩178,460 | ₩185,151 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩187,149 | ₩188,571 | ₩178,165 | ₩181,504 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,938 | ₩195,088 | ₩187,739 | ₩191,092 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩190,113 | ₩190,743 | ₩187,793 | ₩189,483 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,751 | ₩191,266 | ₩186,479 | ₩188,021 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩197,300 | ₩199,995 | ₩188,732 | ₩189,456 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,634 | ₩197,970 | ₩190,086 | ₩197,863 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩195,436 | ₩195,704 | ₩191,708 | ₩192,888 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩194,296 | ₩198,292 | ₩194,296 | ₩195,610 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩191,387 | ₩194,846 | ₩191,373 | ₩194,296 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩189,080 | ₩192,138 | ₩187,726 | ₩191,253 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩197,434 | ₩199,580 | ₩189,402 | ₩190,368 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,641 | ₩200,210 | ₩193,519 | ₩195,678 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,723 | ₩198,748 | ₩194,283 | ₩196,683 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,731 | ₩198,788 | ₩195,047 | ₩197,528 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,781 | ₩197,045 | ₩192,781 | ₩195,731 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩188,088 | ₩191,829 | ₩188,088 | ₩191,534 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩190,381 | ₩194,886 | ₩188,115 | ₩189,630 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,688 | ₩189,898 | ₩185,219 | ₩189,697 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,844 | ₩183,516 | ₩177,240 | ₩183,288 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩178,058 | ₩180,043 | ₩176,395 | ₩179,050 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩178,393 | ₩179,855 | ₩174,947 | ₩178,675 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩177,039 | ₩178,742 | ₩173,928 | ₩176,382 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩169,302 | ₩178,474 | ₩167,143 | ₩175,122 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,912 | ₩166,164 | ₩162,745 | ₩164,756 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩168,457 | ₩170,790 | ₩161,860 | ₩163,550 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,695 | ₩175,269 | ₩169,248 | ₩169,758 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,846 | ₩173,124 | ₩168,846 | ₩172,426 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,953 | ₩170,925 | ₩167,143 | ₩167,572 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,762 | ₩173,848 | ₩171,018 | ₩171,756 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,610 | ₩175,229 | ₩169,543 | ₩172,762 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,553 | ₩169,248 | ₩165,990 | ₩169,235 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,664 | ₩169,677 | ₩166,017 | ₩166,754 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,919 | ₩171,059 | ₩168,712 | ₩169,302 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,786 | ₩175,792 | ₩171,152 | ₩171,407 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩173,097 | ₩175,215 | ₩172,601 | ₩174,558 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩174,049 | ₩174,840 | ₩171,702 | ₩173,070 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,547 | ₩175,457 | ₩170,965 | ₩173,915 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩168,457 | ₩173,821 | ₩168,457 | ₩172,547 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,969 | ₩169,718 | ₩166,030 | ₩168,900 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,913 | ₩169,329 | ₩166,875 | ₩166,969 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩169,450 | ₩169,450 | ₩166,392 | ₩168,900 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩168,430 | ₩169,235 | ₩167,532 | ₩168,672 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,645 | ₩169,610 | ₩167,814 | ₩168,980 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩169,047 | ₩170,053 | ₩168,270 | ₩168,886 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩169,382 | ₩169,651 | ₩167,653 | ₩168,109 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,545 | ₩170,107 | ₩167,545 | ₩169,382 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩167,277 | ₩168,042 | ₩165,977 | ₩167,545 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩165,078 | ₩168,028 | ₩165,078 | ₩167,344 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,893 | ₩166,902 | ₩162,370 | ₩164,984 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩164,260 | ₩164,475 | ₩162,235 | ₩163,348 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,831 | ₩164,904 | ₩162,142 | ₩164,368 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,852 | ₩162,866 | ₩159,835 | ₩162,343 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩160,117 | ₩163,322 | ₩159,661 | ₩162,128 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,537 | ₩162,329 | ₩155,692 | ₩160,962 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩157,113 | ₩159,446 | ₩154,901 | ₩156,336 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩156,322 | ₩157,784 | ₩154,914 | ₩156,751 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,954 | ₩156,590 | ₩154,324 | ₩155,933 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩156,067 | ₩158,602 | ₩156,067 | ₩157,019 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩153,399 | ₩157,274 | ₩152,206 | ₩157,247 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,786 | ₩156,403 | ₩153,064 | ₩153,158 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩153,386 | ₩156,416 | ₩151,870 | ₩155,960 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩154,136 | ₩154,525 | ₩152,742 | ₩153,815 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩153,319 | ₩155,491 | ₩152,541 | ₩153,587 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,857 | ₩154,740 | ₩151,857 | ₩153,868 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩153,117 | ₩153,479 | ₩150,717 | ₩151,334 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,704 | ₩155,316 | ₩150,167 | ₩153,989 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,935 | ₩155,531 | ₩149,121 | ₩149,390 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩151,307 | ₩152,997 | ₩150,462 | ₩152,568 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,874 | ₩152,353 | ₩146,172 | ₩151,347 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩154,405 | ₩155,196 | ₩147,539 | ₩147,687 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,949 | ₩155,008 | ₩152,997 | ₩154,793 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩156,309 | ₩157,221 | ₩153,989 | ₩155,169 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩156,228 | ₩158,052 | ₩155,813 | ₩156,282 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩154,163 | ₩156,067 | ₩152,407 | ₩155,772 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,828 | ₩155,880 | ₩153,064 | ₩154,793 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩150,100 | ₩153,600 | ₩149,752 | ₩153,587 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩151,133 | ₩152,366 | ₩150,060 | ₩151,093 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,918 | ₩153,278 | ₩149,403 | ₩151,361 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,443 | ₩151,079 | ₩148,706 | ₩150,650 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,792 | ₩150,650 | ₩147,941 | ₩150,583 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,639 | ₩149,886 | ₩146,239 | ₩149,470 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,708 | ₩149,336 | ₩145,809 | ₩147,968 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩150,087 | ₩150,999 | ₩146,225 | ₩146,480 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩151,012 | ₩152,849 | ₩150,154 | ₩150,717 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,426 | ₩154,083 | ₩150,623 | ₩150,891 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,769 | ₩156,161 | ₩151,897 | ₩152,594 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩153,024 | ₩157,623 | ₩148,585 | ₩152,863 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,749 | ₩158,749 | ₩154,177 | ₩154,713 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩158,320 | ₩160,452 | ₩157,489 | ₩157,730 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,866 | ₩159,567 | ₩155,558 | ₩158,870 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,506 | ₩155,893 | ₩151,374 | ₩155,263 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,895 | ₩160,935 | ₩150,851 | ₩152,085 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,848 | ₩167,613 | ₩160,828 | ₩160,895 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,471 | ₩166,996 | ₩158,897 | ₩166,459 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩160,184 | ₩162,919 | ₩160,077 | ₩162,772 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩168,229 | ₩168,739 | ₩157,516 | ₩157,730 | -6.24% | 50.4만 |
|---|