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 | ₩207,530 | ₩213,200 | ₩206,608 | ₩208,988 | +0.70% | 33만 |
| 2026.10.08 | ₩206,608 | ₩209,723 | ₩206,166 | ₩208,319 | +0.83% | 46.9만 |
| 2026.10.07 | ₩208,908 | ₩209,549 | ₩206,848 | ₩207,958 | -0.45% | 37.5만 |
| 2026.10.06 | ₩213,467 | ₩214,029 | ₩210,686 | ₩211,662 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,344 | ₩213,628 | ₩210,325 | ₩212,371 | +0.01% | 55.8만 |
| 2026.10.02 | ₩209,830 | ₩211,863 | ₩209,068 | ₩211,462 | +0.78% | 57.1만 |
| 2026.10.01 | ₩206,675 | ₩209,509 | ₩203,826 | ₩209,295 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,295 | ₩210,713 | ₩207,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,865 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩212,411 | ₩212,785 | ₩207,397 | ₩209,001 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩214,591 | ₩214,591 | ₩211,930 | ₩212,411 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,059 | ₩215,366 | ₩213,521 | ₩214,591 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩213,802 | ₩214,537 | ₩211,983 | ₩213,401 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩213,574 | ₩215,152 | ₩211,836 | ₩212,451 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,081 | ₩218,081 | ₩213,160 | ₩214,203 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩217,827 | ₩218,482 | ₩216,784 | ₩217,399 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,246 | ₩216,797 | ₩213,414 | ₩216,663 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩217,666 | ₩218,535 | ₩214,952 | ₩215,246 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,300 | ₩220,300 | ₩211,288 | ₩215,233 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩221,731 | ₩222,721 | ₩218,468 | ₩220,501 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,257 | ₩222,373 | ₩219,244 | ₩221,544 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,220 | ₩221,638 | ₩216,717 | ₩218,910 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,231 | ₩219,846 | ₩216,837 | ₩219,244 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩222,868 | ₩224,245 | ₩219,739 | ₩220,434 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩228,524 | ₩228,912 | ₩223,951 | ₩224,085 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,099 | ₩231,065 | ₩228,832 | ₩229,086 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩228,671 | ₩231,586 | ₩228,671 | ₩229,099 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩225,542 | ₩228,631 | ₩224,579 | ₩228,083 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,288 | ₩228,297 | ₩223,309 | ₩223,617 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩227,481 | ₩228,043 | ₩224,660 | ₩224,900 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,083 | ₩228,685 | ₩225,903 | ₩226,986 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,021 | ₩227,428 | ₩224,299 | ₩226,986 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩227,321 | ₩228,925 | ₩225,983 | ₩226,986 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,154 | ₩227,053 | ₩223,563 | ₩226,719 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,077 | ₩229,059 | ₩224,713 | ₩225,221 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩226,812 | ₩229,233 | ₩223,991 | ₩226,077 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,280 | ₩229,166 | ₩224,940 | ₩224,940 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,049 | ₩237,349 | ₩227,374 | ₩228,083 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,095 | ₩239,021 | ₩233,458 | ₩234,809 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,018 | ₩239,676 | ₩236,333 | ₩236,561 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩237,831 | ₩239,542 | ₩236,815 | ₩237,844 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩237,951 | ₩239,355 | ₩235,865 | ₩236,721 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩233,793 | ₩236,547 | ₩232,910 | ₩235,584 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩232,509 | ₩234,996 | ₩232,081 | ₩233,793 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩232,322 | ₩236,306 | ₩231,346 | ₩232,616 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩234,541 | ₩234,889 | ₩232,455 | ₩232,723 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩237,657 | ₩238,687 | ₩234,769 | ₩235,531 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩236,948 | ₩238,192 | ₩234,956 | ₩237,376 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,175 | ₩236,400 | ₩230,918 | ₩235,063 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩234,381 | ₩239,355 | ₩231,961 | ₩232,201 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,237 | ₩236,133 | ₩233,900 | ₩234,287 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩232,389 | ₩236,026 | ₩231,546 | ₩234,180 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩230,971 | ₩234,007 | ₩229,112 | ₩230,289 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩229,433 | ₩233,057 | ₩227,548 | ₩232,883 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩229,540 | ₩233,191 | ₩228,604 | ₩229,206 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩230,516 | ₩234,007 | ₩225,609 | ₩229,634 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,167 | ₩234,167 | ₩226,331 | ₩228,497 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩230,396 | ₩233,726 | ₩228,711 | ₩232,522 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,032 | ₩232,589 | ₩226,679 | ₩230,356 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩230,490 | ₩231,239 | ₩227,842 | ₩230,155 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,262 | ₩233,418 | ₩227,762 | ₩229,661 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩228,511 | ₩233,592 | ₩228,511 | ₩232,482 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩227,682 | ₩229,714 | ₩224,432 | ₩228,671 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,248 | ₩227,588 | ₩224,031 | ₩225,983 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,072 | ₩229,968 | ₩224,780 | ₩225,596 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩226,331 | ₩229,634 | ₩226,318 | ₩228,069 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩223,576 | ₩227,120 | ₩222,681 | ₩226,505 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩224,392 | ₩224,392 | ₩218,829 | ₩222,333 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,235 | ₩226,866 | ₩224,085 | ₩224,593 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩223,817 | ₩225,716 | ₩223,229 | ₩225,569 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩225,943 | ₩227,347 | ₩221,022 | ₩223,657 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩219,511 | ₩226,171 | ₩219,511 | ₩225,315 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩220,434 | ₩221,704 | ₩218,990 | ₩219,538 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩220,809 | ₩223,817 | ₩219,391 | ₩220,434 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,235 | ₩225,395 | ₩221,156 | ₩221,691 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩222,600 | ₩226,171 | ₩222,373 | ₩223,563 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩220,835 | ₩223,363 | ₩219,445 | ₩221,504 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩217,439 | ₩221,049 | ₩216,342 | ₩220,715 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩214,417 | ₩217,787 | ₩214,350 | ₩217,599 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,227 | ₩215,246 | ₩212,451 | ₩212,933 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩214,444 | ₩215,928 | ₩209,951 | ₩212,251 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩215,433 | ₩216,623 | ₩213,320 | ₩214,403 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩216,570 | ₩217,920 | ₩212,705 | ₩213,026 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩213,721 | ₩215,634 | ₩213,320 | ₩215,219 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩210,499 | ₩213,160 | ₩208,613 | ₩212,358 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩213,882 | ₩213,882 | ₩208,079 | ₩208,801 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,196 | ₩211,622 | ₩206,006 | ₩208,600 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩204,682 | ₩207,423 | ₩204,535 | ₩205,471 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩203,465 | ₩205,912 | ₩203,465 | ₩204,682 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,018 | ₩204,976 | ₩199,949 | ₩204,281 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩200,577 | ₩200,844 | ₩197,689 | ₩198,076 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩197,568 | ₩202,369 | ₩196,980 | ₩202,048 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,140 | ₩198,839 | ₩195,108 | ₩197,608 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩198,919 | ₩200,711 | ₩198,464 | ₩198,611 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,219 | ₩202,021 | ₩198,718 | ₩200,176 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,235 | ₩203,693 | ₩200,564 | ₩201,419 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩201,914 | ₩204,548 | ₩201,767 | ₩203,412 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩199,561 | ₩201,406 | ₩198,585 | ₩201,246 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩199,922 | ₩200,550 | ₩196,713 | ₩199,855 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩195,884 | ₩200,577 | ₩194,212 | ₩199,989 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩195,803 | ₩196,151 | ₩193,463 | ₩195,081 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,423 | ₩197,903 | ₩192,193 | ₩195,803 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,118 | ₩195,282 | ₩190,374 | ₩192,607 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩192,554 | ₩195,616 | ₩192,126 | ₩193,677 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,028 | ₩195,028 | ₩191,030 | ₩191,297 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩196,632 | ₩197,742 | ₩191,605 | ₩194,506 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩200,671 | ₩200,671 | ₩195,977 | ₩196,499 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,162 | ₩201,125 | ₩198,852 | ₩199,253 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,219 | ₩201,353 | ₩197,903 | ₩199,013 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩198,999 | ₩201,687 | ₩198,999 | ₩200,630 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,210 | ₩199,494 | ₩196,927 | ₩198,397 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩198,665 | ₩200,096 | ₩197,060 | ₩197,956 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,018 | ₩201,620 | ₩198,317 | ₩199,708 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩196,873 | ₩202,355 | ₩196,231 | ₩201,018 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩200,457 | ₩201,299 | ₩197,020 | ₩197,435 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,345 | ₩204,522 | ₩199,454 | ₩201,567 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩197,916 | ₩202,048 | ₩196,659 | ₩201,406 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩200,965 | ₩201,700 | ₩195,228 | ₩196,619 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩202,810 | ₩203,238 | ₩195,496 | ₩199,601 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩198,718 | ₩200,417 | ₩197,234 | ₩198,304 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩197,849 | ₩200,644 | ₩197,221 | ₩198,705 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩195,589 | ₩200,162 | ₩195,589 | ₩197,996 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,276 | ₩199,454 | ₩193,276 | ₩196,432 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩193,477 | ₩194,573 | ₩192,246 | ₩193,035 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩193,784 | ₩194,225 | ₩190,655 | ₩193,824 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,095 | ₩195,121 | ₩191,605 | ₩193,370 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩192,781 | ₩196,245 | ₩191,070 | ₩195,763 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩195,683 | ₩196,325 | ₩193,196 | ₩193,650 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩193,624 | ₩197,542 | ₩193,009 | ₩196,325 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,049 | ₩197,247 | ₩193,049 | ₩194,386 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩189,853 | ₩192,674 | ₩187,232 | ₩189,398 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩182,940 | ₩187,178 | ₩182,752 | ₩187,071 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,182 | ₩183,327 | ₩177,845 | ₩182,940 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩180,640 | ₩184,304 | ₩180,292 | ₩182,445 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,404 | ₩181,188 | ₩176,321 | ₩179,409 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩175,719 | ₩176,187 | ₩173,686 | ₩174,716 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩176,962 | ₩177,283 | ₩173,098 | ₩173,860 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,150 | ₩179,129 | ₩176,722 | ₩177,537 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩179,597 | ₩181,201 | ₩176,561 | ₩178,420 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,475 | ₩180,051 | ₩174,074 | ₩177,965 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩178,982 | ₩180,867 | ₩176,013 | ₩176,187 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩174,876 | ₩176,535 | ₩173,018 | ₩174,475 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,373 | ₩176,040 | ₩170,517 | ₩174,983 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,355 | ₩175,304 | ₩172,055 | ₩172,389 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩177,791 | ₩178,941 | ₩175,211 | ₩175,759 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩174,609 | ₩177,765 | ₩174,609 | ₩175,532 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,224 | ₩177,524 | ₩172,924 | ₩174,355 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,244 | ₩175,438 | ₩167,402 | ₩174,997 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,336 | ₩173,512 | ₩170,129 | ₩172,296 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,512 | ₩177,912 | ₩171,801 | ₩173,606 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,146 | ₩174,890 | ₩169,394 | ₩173,432 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,181 | ₩175,492 | ₩169,835 | ₩174,876 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,279 | ₩181,897 | ₩177,511 | ₩179,423 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩183,635 | ₩183,809 | ₩181,709 | ₩181,723 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩178,995 | ₩183,755 | ₩177,684 | ₩182,124 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩179,503 | ₩185,975 | ₩177,965 | ₩184,638 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩186,630 | ₩188,048 | ₩177,671 | ₩181,001 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,412 | ₩194,546 | ₩187,219 | ₩190,562 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩189,585 | ₩190,214 | ₩187,272 | ₩188,957 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,224 | ₩190,735 | ₩185,962 | ₩187,499 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩196,753 | ₩199,440 | ₩188,208 | ₩188,930 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,099 | ₩197,421 | ₩189,559 | ₩197,314 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩194,894 | ₩195,161 | ₩191,177 | ₩192,353 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩193,757 | ₩197,742 | ₩193,757 | ₩195,068 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩190,856 | ₩194,306 | ₩190,842 | ₩193,757 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩188,556 | ₩191,605 | ₩187,205 | ₩190,722 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩196,886 | ₩199,026 | ₩188,877 | ₩189,839 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,090 | ₩199,654 | ₩192,982 | ₩195,135 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,178 | ₩198,197 | ₩193,744 | ₩196,138 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,188 | ₩198,237 | ₩194,506 | ₩196,980 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,246 | ₩196,499 | ₩192,246 | ₩195,188 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩187,566 | ₩191,297 | ₩187,566 | ₩191,003 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩189,853 | ₩194,346 | ₩187,593 | ₩189,104 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,173 | ₩189,371 | ₩184,705 | ₩189,171 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,350 | ₩183,006 | ₩176,748 | ₩182,779 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩177,564 | ₩179,543 | ₩175,906 | ₩178,554 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩177,898 | ₩179,356 | ₩174,462 | ₩178,179 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩176,548 | ₩178,246 | ₩173,446 | ₩175,893 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩168,832 | ₩177,979 | ₩166,679 | ₩174,636 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,457 | ₩165,703 | ₩162,294 | ₩164,299 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩167,990 | ₩170,317 | ₩161,411 | ₩163,096 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,215 | ₩174,783 | ₩168,779 | ₩169,287 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,378 | ₩172,643 | ₩168,378 | ₩171,948 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,485 | ₩170,450 | ₩166,679 | ₩167,107 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,282 | ₩173,365 | ₩170,544 | ₩171,279 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,140 | ₩174,743 | ₩169,073 | ₩172,282 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,091 | ₩168,779 | ₩165,530 | ₩168,765 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,193 | ₩169,207 | ₩165,556 | ₩166,292 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,447 | ₩170,584 | ₩168,244 | ₩168,832 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,301 | ₩175,304 | ₩170,678 | ₩170,932 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩172,617 | ₩174,729 | ₩172,122 | ₩174,074 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩173,566 | ₩174,355 | ₩171,226 | ₩172,590 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,068 | ₩174,970 | ₩170,490 | ₩173,432 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩167,990 | ₩173,339 | ₩167,990 | ₩172,068 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,506 | ₩169,247 | ₩165,570 | ₩168,431 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,445 | ₩168,859 | ₩166,412 | ₩166,506 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩168,979 | ₩168,979 | ₩165,931 | ₩168,431 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩167,963 | ₩168,765 | ₩167,067 | ₩168,204 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,177 | ₩169,140 | ₩167,348 | ₩168,511 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩168,578 | ₩169,581 | ₩167,803 | ₩168,418 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩168,913 | ₩169,180 | ₩167,188 | ₩167,642 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,081 | ₩169,635 | ₩167,081 | ₩168,913 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩166,813 | ₩167,575 | ₩165,516 | ₩167,081 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩164,620 | ₩167,562 | ₩164,620 | ₩166,880 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,441 | ₩166,439 | ₩161,919 | ₩164,527 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩163,805 | ₩164,019 | ₩161,785 | ₩162,895 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,377 | ₩164,446 | ₩161,692 | ₩163,912 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,401 | ₩162,414 | ₩159,392 | ₩161,892 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩159,673 | ₩162,869 | ₩159,218 | ₩161,678 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,102 | ₩161,879 | ₩155,260 | ₩160,515 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩156,677 | ₩159,004 | ₩154,471 | ₩155,902 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩155,888 | ₩157,346 | ₩154,484 | ₩156,316 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,525 | ₩156,156 | ₩153,896 | ₩155,501 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩155,634 | ₩158,162 | ₩155,634 | ₩156,584 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩152,973 | ₩156,838 | ₩151,783 | ₩156,811 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,354 | ₩155,969 | ₩152,639 | ₩152,733 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩152,960 | ₩155,982 | ₩151,449 | ₩155,527 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩153,709 | ₩154,097 | ₩152,318 | ₩153,388 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩152,893 | ₩155,059 | ₩152,118 | ₩153,161 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,436 | ₩154,311 | ₩151,436 | ₩153,441 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩152,693 | ₩153,054 | ₩150,299 | ₩150,914 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,286 | ₩154,886 | ₩149,751 | ₩153,562 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,508 | ₩155,100 | ₩148,708 | ₩148,975 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩150,887 | ₩152,572 | ₩150,045 | ₩152,144 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,464 | ₩151,930 | ₩145,766 | ₩150,928 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩153,976 | ₩154,765 | ₩147,130 | ₩147,277 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,522 | ₩154,578 | ₩152,572 | ₩154,364 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩155,875 | ₩156,784 | ₩153,562 | ₩154,738 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩155,795 | ₩157,613 | ₩155,380 | ₩155,848 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩153,736 | ₩155,634 | ₩151,984 | ₩155,340 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,401 | ₩155,447 | ₩152,639 | ₩154,364 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩149,684 | ₩153,174 | ₩149,336 | ₩153,161 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩150,714 | ₩151,944 | ₩149,644 | ₩150,673 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,500 | ₩152,853 | ₩148,989 | ₩150,941 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,029 | ₩150,660 | ₩148,293 | ₩150,232 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,376 | ₩150,232 | ₩147,531 | ₩150,165 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,226 | ₩149,470 | ₩145,833 | ₩149,055 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,301 | ₩148,922 | ₩145,405 | ₩147,558 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩149,671 | ₩150,580 | ₩145,819 | ₩146,074 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩150,593 | ₩152,425 | ₩149,737 | ₩150,299 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,000 | ₩153,655 | ₩150,205 | ₩150,473 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,345 | ₩155,728 | ₩151,476 | ₩152,171 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩152,599 | ₩157,186 | ₩148,173 | ₩152,439 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,309 | ₩158,309 | ₩153,749 | ₩154,284 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩157,881 | ₩160,007 | ₩157,052 | ₩157,292 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,434 | ₩159,124 | ₩155,126 | ₩158,429 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,080 | ₩155,461 | ₩150,954 | ₩154,832 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,448 | ₩160,488 | ₩150,433 | ₩151,663 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,385 | ₩167,148 | ₩160,381 | ₩160,448 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,023 | ₩166,532 | ₩158,456 | ₩165,998 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩159,740 | ₩162,467 | ₩159,633 | ₩162,320 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩167,763 | ₩168,271 | ₩157,079 | ₩157,292 | -6.24% | 50.4만 |
|---|