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 | ₩207,748 | ₩213,423 | ₩206,824 | ₩209,207 | +0.70% | 33만 |
| 2026.10.08 | ₩206,824 | ₩209,943 | ₩206,382 | ₩208,537 | +0.83% | 46.9만 |
| 2026.10.07 | ₩209,126 | ₩209,769 | ₩207,065 | ₩208,176 | -0.45% | 37.5만 |
| 2026.10.06 | ₩213,691 | ₩214,253 | ₩210,907 | ₩211,884 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,567 | ₩213,852 | ₩210,545 | ₩212,593 | +0.01% | 55.8만 |
| 2026.10.02 | ₩210,050 | ₩212,085 | ₩209,287 | ₩211,683 | +0.78% | 57.1만 |
| 2026.10.01 | ₩206,891 | ₩209,729 | ₩204,040 | ₩209,515 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,515 | ₩210,933 | ₩207,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,082 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩212,633 | ₩213,008 | ₩207,614 | ₩209,220 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩214,815 | ₩214,815 | ₩212,152 | ₩212,633 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,284 | ₩215,592 | ₩213,744 | ₩214,815 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩214,026 | ₩214,762 | ₩212,205 | ₩213,624 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩213,798 | ₩215,378 | ₩212,058 | ₩212,674 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,309 | ₩218,309 | ₩213,383 | ₩214,427 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩218,055 | ₩218,711 | ₩217,011 | ₩217,626 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,471 | ₩217,024 | ₩213,637 | ₩216,890 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩217,894 | ₩218,764 | ₩215,177 | ₩215,471 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,531 | ₩220,531 | ₩211,509 | ₩215,458 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩221,963 | ₩222,954 | ₩218,697 | ₩220,732 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,487 | ₩222,606 | ₩219,474 | ₩221,776 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,451 | ₩221,870 | ₩216,944 | ₩219,139 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,460 | ₩220,076 | ₩217,064 | ₩219,474 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩223,101 | ₩224,480 | ₩219,969 | ₩220,665 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩228,763 | ₩229,152 | ₩224,185 | ₩224,319 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,339 | ₩231,307 | ₩229,071 | ₩229,326 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩228,911 | ₩231,829 | ₩228,911 | ₩229,339 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩225,778 | ₩228,870 | ₩224,815 | ₩228,322 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,524 | ₩228,536 | ₩223,543 | ₩223,851 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩227,719 | ₩228,281 | ₩224,895 | ₩225,136 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,322 | ₩228,924 | ₩226,140 | ₩227,224 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,256 | ₩227,666 | ₩224,533 | ₩227,224 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩227,559 | ₩229,165 | ₩226,220 | ₩227,224 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,390 | ₩227,291 | ₩223,797 | ₩226,956 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,314 | ₩229,299 | ₩224,948 | ₩225,457 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩227,050 | ₩229,473 | ₩224,226 | ₩226,314 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,518 | ₩229,406 | ₩225,176 | ₩225,176 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,296 | ₩237,598 | ₩227,612 | ₩228,322 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,344 | ₩239,271 | ₩233,703 | ₩235,055 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,267 | ₩239,927 | ₩236,581 | ₩236,808 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩238,080 | ₩239,793 | ₩237,063 | ₩238,093 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩238,200 | ₩239,606 | ₩236,112 | ₩236,969 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩234,037 | ₩236,795 | ₩233,154 | ₩235,831 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩232,752 | ₩235,242 | ₩232,324 | ₩234,037 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩232,565 | ₩236,554 | ₩231,588 | ₩232,859 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩234,787 | ₩235,135 | ₩232,699 | ₩232,966 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩237,906 | ₩238,937 | ₩235,015 | ₩235,777 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩237,196 | ₩238,441 | ₩235,202 | ₩237,625 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,418 | ₩236,648 | ₩231,159 | ₩235,309 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩234,626 | ₩239,606 | ₩232,203 | ₩232,444 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,483 | ₩236,380 | ₩234,144 | ₩234,533 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩232,632 | ₩236,273 | ₩231,789 | ₩234,426 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩231,213 | ₩234,252 | ₩229,352 | ₩230,530 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩229,674 | ₩233,301 | ₩227,786 | ₩233,127 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩229,781 | ₩233,435 | ₩228,844 | ₩229,446 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩230,758 | ₩234,252 | ₩225,845 | ₩229,874 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,412 | ₩234,412 | ₩226,568 | ₩228,737 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩230,637 | ₩233,970 | ₩228,951 | ₩232,766 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,272 | ₩232,833 | ₩226,916 | ₩230,597 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩230,731 | ₩231,481 | ₩228,081 | ₩230,396 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,503 | ₩233,663 | ₩228,000 | ₩229,901 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩228,750 | ₩233,837 | ₩228,750 | ₩232,726 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩227,920 | ₩229,955 | ₩224,667 | ₩228,911 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,484 | ₩227,826 | ₩224,266 | ₩226,220 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,312 | ₩230,209 | ₩225,015 | ₩225,832 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩226,568 | ₩229,874 | ₩226,555 | ₩228,308 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩223,811 | ₩227,358 | ₩222,914 | ₩226,742 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩224,627 | ₩224,627 | ₩219,059 | ₩222,566 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,470 | ₩227,103 | ₩224,319 | ₩224,828 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩224,052 | ₩225,952 | ₩223,463 | ₩225,805 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩226,180 | ₩227,585 | ₩221,254 | ₩223,891 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩219,741 | ₩226,407 | ₩219,741 | ₩225,551 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩220,665 | ₩221,937 | ₩219,219 | ₩219,768 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩221,040 | ₩224,052 | ₩219,621 | ₩220,665 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,470 | ₩225,631 | ₩221,388 | ₩221,923 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩222,833 | ₩226,407 | ₩222,606 | ₩223,797 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩221,066 | ₩223,596 | ₩219,674 | ₩221,736 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩217,666 | ₩221,281 | ₩216,569 | ₩220,946 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩214,641 | ₩218,015 | ₩214,574 | ₩217,827 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,450 | ₩215,471 | ₩212,674 | ₩213,155 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩214,668 | ₩216,154 | ₩210,170 | ₩212,473 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩215,659 | ₩216,850 | ₩213,544 | ₩214,628 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩216,796 | ₩218,148 | ₩212,928 | ₩213,249 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩213,945 | ₩215,859 | ₩213,544 | ₩215,444 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩210,719 | ₩213,383 | ₩208,832 | ₩212,580 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩214,106 | ₩214,106 | ₩208,296 | ₩209,019 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,413 | ₩211,844 | ₩206,222 | ₩208,818 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩204,896 | ₩207,641 | ₩204,749 | ₩205,686 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩203,678 | ₩206,128 | ₩203,678 | ₩204,896 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,229 | ₩205,191 | ₩200,158 | ₩204,495 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩200,787 | ₩201,055 | ₩197,896 | ₩198,284 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩197,775 | ₩202,581 | ₩197,186 | ₩202,259 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,347 | ₩199,047 | ₩195,312 | ₩197,815 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩199,127 | ₩200,921 | ₩198,672 | ₩198,819 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,430 | ₩202,233 | ₩198,926 | ₩200,385 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,447 | ₩203,906 | ₩200,774 | ₩201,630 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩202,126 | ₩204,763 | ₩201,978 | ₩203,625 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩199,770 | ₩201,617 | ₩198,793 | ₩201,456 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩200,131 | ₩200,760 | ₩196,919 | ₩200,064 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩196,089 | ₩200,787 | ₩194,415 | ₩200,198 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩196,008 | ₩196,356 | ₩193,666 | ₩195,285 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,626 | ₩198,110 | ₩192,394 | ₩196,008 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,322 | ₩195,486 | ₩190,574 | ₩192,809 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩192,756 | ₩195,821 | ₩192,327 | ₩193,880 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,232 | ₩195,232 | ₩191,230 | ₩191,497 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩196,838 | ₩197,949 | ₩191,805 | ₩194,710 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩200,881 | ₩200,881 | ₩196,182 | ₩196,704 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,372 | ₩201,336 | ₩199,060 | ₩199,462 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,430 | ₩201,563 | ₩198,110 | ₩199,221 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩199,207 | ₩201,898 | ₩199,207 | ₩200,841 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,418 | ₩199,703 | ₩197,133 | ₩198,605 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩198,873 | ₩200,305 | ₩197,267 | ₩198,163 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,229 | ₩201,831 | ₩198,525 | ₩199,917 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩197,079 | ₩202,567 | ₩196,437 | ₩201,229 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩200,667 | ₩201,510 | ₩197,226 | ₩197,641 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,558 | ₩204,736 | ₩199,663 | ₩201,778 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩198,123 | ₩202,259 | ₩196,865 | ₩201,617 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩201,175 | ₩201,911 | ₩195,433 | ₩196,825 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩203,022 | ₩203,451 | ₩195,700 | ₩199,810 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩198,926 | ₩200,626 | ₩197,441 | ₩198,511 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩198,056 | ₩200,854 | ₩197,427 | ₩198,913 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩195,794 | ₩200,372 | ₩195,794 | ₩198,204 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,478 | ₩199,663 | ₩193,478 | ₩196,637 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩193,679 | ₩194,777 | ₩192,448 | ₩193,237 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩193,987 | ₩194,429 | ₩190,855 | ₩194,027 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,299 | ₩195,326 | ₩191,805 | ₩193,572 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩192,983 | ₩196,450 | ₩191,270 | ₩195,968 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩195,888 | ₩196,530 | ₩193,398 | ₩193,853 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩193,826 | ₩197,748 | ₩193,211 | ₩196,530 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,251 | ₩197,454 | ₩193,251 | ₩194,589 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩190,052 | ₩192,876 | ₩187,428 | ₩189,596 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩183,131 | ₩187,374 | ₩182,944 | ₩187,267 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,370 | ₩183,519 | ₩178,031 | ₩183,131 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩180,829 | ₩184,496 | ₩180,481 | ₩182,636 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,589 | ₩181,378 | ₩176,505 | ₩179,597 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩175,903 | ₩176,371 | ₩173,868 | ₩174,899 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩177,148 | ₩177,469 | ₩173,279 | ₩174,042 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,335 | ₩179,316 | ₩176,907 | ₩177,723 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩179,785 | ₩181,391 | ₩176,746 | ₩178,607 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,658 | ₩180,240 | ₩174,256 | ₩178,152 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩179,169 | ₩181,056 | ₩176,197 | ₩176,371 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩175,059 | ₩176,719 | ₩173,199 | ₩174,658 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,552 | ₩176,224 | ₩170,696 | ₩175,167 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,537 | ₩175,488 | ₩172,235 | ₩172,570 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩177,978 | ₩179,129 | ₩175,394 | ₩175,943 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩174,792 | ₩177,951 | ₩174,792 | ₩175,715 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,408 | ₩177,710 | ₩173,105 | ₩174,537 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,420 | ₩175,622 | ₩167,577 | ₩175,180 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,516 | ₩173,694 | ₩170,308 | ₩172,476 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,694 | ₩178,098 | ₩171,981 | ₩173,788 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,325 | ₩175,073 | ₩169,571 | ₩173,614 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,363 | ₩175,675 | ₩170,013 | ₩175,059 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,467 | ₩182,087 | ₩177,696 | ₩179,611 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩183,827 | ₩184,001 | ₩181,900 | ₩181,913 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩179,182 | ₩183,948 | ₩177,871 | ₩182,315 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩179,691 | ₩186,170 | ₩178,152 | ₩184,831 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩186,826 | ₩188,245 | ₩177,857 | ₩181,190 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,610 | ₩194,750 | ₩187,415 | ₩190,761 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩189,784 | ₩190,413 | ₩187,468 | ₩189,155 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,422 | ₩190,935 | ₩186,156 | ₩187,696 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩196,959 | ₩199,649 | ₩188,405 | ₩189,128 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,300 | ₩197,628 | ₩189,757 | ₩197,521 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩195,098 | ₩195,366 | ₩191,377 | ₩192,555 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩193,960 | ₩197,949 | ₩193,960 | ₩195,272 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩191,056 | ₩194,509 | ₩191,042 | ₩193,960 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩188,753 | ₩191,805 | ₩187,401 | ₩190,922 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩197,093 | ₩199,234 | ₩189,074 | ₩190,038 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,297 | ₩199,863 | ₩193,184 | ₩195,339 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,383 | ₩198,404 | ₩193,947 | ₩196,343 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,393 | ₩198,444 | ₩194,710 | ₩197,186 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,448 | ₩196,704 | ₩192,448 | ₩195,393 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩187,763 | ₩191,497 | ₩187,763 | ₩191,203 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩190,052 | ₩194,549 | ₩187,789 | ₩189,302 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,367 | ₩189,570 | ₩184,898 | ₩189,369 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,536 | ₩183,198 | ₩176,933 | ₩182,971 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩177,750 | ₩179,731 | ₩176,090 | ₩178,741 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩178,085 | ₩179,544 | ₩174,645 | ₩178,366 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩176,733 | ₩178,433 | ₩173,627 | ₩176,077 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩169,009 | ₩178,165 | ₩166,854 | ₩174,819 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,628 | ₩165,877 | ₩162,463 | ₩164,471 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩168,166 | ₩170,495 | ₩161,580 | ₩163,267 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,396 | ₩174,966 | ₩168,956 | ₩169,464 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,554 | ₩172,824 | ₩168,554 | ₩172,128 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,661 | ₩170,629 | ₩166,854 | ₩167,282 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,463 | ₩173,547 | ₩170,722 | ₩171,459 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,317 | ₩174,926 | ₩169,250 | ₩172,463 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,265 | ₩168,956 | ₩165,703 | ₩168,942 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,371 | ₩169,384 | ₩165,730 | ₩166,466 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,625 | ₩170,763 | ₩168,420 | ₩169,009 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,484 | ₩175,488 | ₩170,856 | ₩171,111 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩172,797 | ₩174,912 | ₩172,302 | ₩174,256 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩173,748 | ₩174,537 | ₩171,405 | ₩172,771 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,248 | ₩175,153 | ₩170,669 | ₩173,614 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩168,166 | ₩173,520 | ₩168,166 | ₩172,248 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,680 | ₩169,424 | ₩165,743 | ₩168,608 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,621 | ₩169,036 | ₩166,586 | ₩166,680 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩169,156 | ₩169,156 | ₩166,104 | ₩168,608 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩168,139 | ₩168,942 | ₩167,242 | ₩168,380 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,353 | ₩169,317 | ₩167,523 | ₩168,688 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩168,755 | ₩169,759 | ₩167,978 | ₩168,594 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩169,089 | ₩169,357 | ₩167,363 | ₩167,818 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,256 | ₩169,812 | ₩167,256 | ₩169,089 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩166,988 | ₩167,751 | ₩165,689 | ₩167,256 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩164,793 | ₩167,737 | ₩164,793 | ₩167,055 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,611 | ₩166,613 | ₩162,089 | ₩164,699 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩163,976 | ₩164,190 | ₩161,955 | ₩163,066 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,548 | ₩164,619 | ₩161,861 | ₩164,083 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,571 | ₩162,584 | ₩159,559 | ₩162,062 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩159,840 | ₩163,039 | ₩159,385 | ₩161,848 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,266 | ₩162,048 | ₩155,423 | ₩160,683 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩156,841 | ₩159,171 | ₩154,633 | ₩156,065 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩156,052 | ₩157,511 | ₩154,646 | ₩156,480 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,686 | ₩156,319 | ₩154,057 | ₩155,663 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩155,797 | ₩158,327 | ₩155,797 | ₩156,748 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩153,134 | ₩157,002 | ₩151,942 | ₩156,975 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,516 | ₩156,132 | ₩152,799 | ₩152,893 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩153,120 | ₩156,145 | ₩151,608 | ₩155,690 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩153,870 | ₩154,258 | ₩152,478 | ₩153,549 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩153,053 | ₩155,222 | ₩152,277 | ₩153,321 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,594 | ₩154,472 | ₩151,594 | ₩153,602 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩152,852 | ₩153,214 | ₩150,456 | ₩151,072 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,443 | ₩155,048 | ₩149,908 | ₩153,723 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,669 | ₩155,262 | ₩148,863 | ₩149,131 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩151,045 | ₩152,732 | ₩150,202 | ₩152,304 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,619 | ₩152,089 | ₩145,919 | ₩151,086 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩154,137 | ₩154,927 | ₩147,284 | ₩147,431 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,682 | ₩154,740 | ₩152,732 | ₩154,526 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩156,038 | ₩156,949 | ₩153,723 | ₩154,900 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩155,958 | ₩157,778 | ₩155,543 | ₩156,012 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩153,897 | ₩155,797 | ₩152,143 | ₩155,503 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,562 | ₩155,610 | ₩152,799 | ₩154,526 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩149,841 | ₩153,334 | ₩149,493 | ₩153,321 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩150,871 | ₩152,103 | ₩149,800 | ₩150,831 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,657 | ₩153,013 | ₩149,145 | ₩151,099 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,185 | ₩150,818 | ₩148,449 | ₩150,389 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,533 | ₩150,389 | ₩147,686 | ₩150,323 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,382 | ₩149,626 | ₩145,986 | ₩149,212 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,454 | ₩149,078 | ₩145,557 | ₩147,712 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩149,827 | ₩150,737 | ₩145,972 | ₩146,226 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩150,751 | ₩152,585 | ₩149,894 | ₩150,456 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,160 | ₩153,816 | ₩150,363 | ₩150,630 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,504 | ₩155,891 | ₩151,634 | ₩152,330 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩152,759 | ₩157,350 | ₩148,328 | ₩152,598 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,474 | ₩158,474 | ₩153,910 | ₩154,445 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩158,046 | ₩160,174 | ₩157,216 | ₩157,457 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,597 | ₩159,291 | ₩155,289 | ₩158,595 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,241 | ₩155,623 | ₩151,112 | ₩154,994 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,616 | ₩160,656 | ₩150,590 | ₩151,822 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,560 | ₩167,323 | ₩160,549 | ₩160,616 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,192 | ₩166,707 | ₩158,622 | ₩166,171 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩159,907 | ₩162,637 | ₩159,800 | ₩162,490 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩167,938 | ₩168,447 | ₩157,243 | ₩157,457 | -6.24% | 50.4만 |
|---|