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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩212,795 | ₩214,484 | ₩206,604 | ₩209,432 | -1.58% | 213.7만 |
| 2026.09.28–2026.10.02 | ₩215,046 | ₩215,046 | ₩204,259 | ₩211,911 | -1.46% | 282.2만 |
| 2026.09.21–2026.09.25 | ₩218,289 | ₩218,946 | ₩212,286 | ₩215,046 | -1.49% | 230.9만 |
| 2026.09.14–2026.09.18 | ₩219,723 | ₩223,194 | ₩211,737 | ₩217,123 | -1.18% | 376.4만 |
| 2026.09.08–2026.09.11 | ₩229,009 | ₩229,398 | ₩217,177 | ₩219,375 | -4.21% | 204만 |
| 2026.08.31–2026.09.04 | ₩227,964 | ₩232,078 | ₩223,783 | ₩229,572 | +0.71% | 294.4만 |
| 2026.08.24–2026.08.28 | ₩226,557 | ₩229,545 | ₩224,038 | ₩227,468 | +0.40% | 168.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,524 |
| ₩240,185 |
| ₩224,467 |
| ₩226,557 |
| -5.02% |
| 212.9만 |
| 2026.08.10–2026.08.14 | ₩232,815 | ₩240,051 | ₩231,837 | ₩238,349 | +2.38% | 192.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩234,879 | ₩239,864 | ₩231,408 | ₩233,217 | -0.71% | 186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩230,028 | ₩236,634 | ₩228,031 | ₩234,785 | +2.07% | 235.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩230,979 | ₩234,664 | ₩226,088 | ₩230,122 | -0.37% | 270.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩229,559 | ₩234,088 | ₩224,507 | ₩230,148 | +0.26% | 238.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩224,293 | ₩230,122 | ₩219,294 | ₩228,554 | +1.90% | 288.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩221,278 | ₩227,830 | ₩219,455 | ₩224,132 | +1.29% | 228.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩214,872 | ₩226,651 | ₩214,805 | ₩222,162 | +3.39% | 352.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,030 | ₩218,383 | ₩210,397 | ₩213,385 | -1.68% | 280.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩205,117 | ₩216,092 | ₩204,969 | ₩215,676 | +5.15% | 279.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,559 | ₩206,350 | ₩195,522 | ₩205,117 | +3.83% | 224.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,343 | ₩204,983 | ₩198,886 | ₩199,033 | -1.64% | 166.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,834 | ₩201,834 | ₩192,601 | ₩201,673 | +4.04% | 223.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,097 | ₩201,097 | ₩190,779 | ₩193,016 | -4.02% | 217.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,087 | ₩202,115 | ₩197,345 | ₩199,676 | +0.30% | 221.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,336 | ₩204,956 | ₩196,648 | ₩200,132 | +0.91% | 244.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,005 | ₩203,670 | ₩195,643 | ₩197,037 | +0.53% | 305.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩193,191 | ₩199,877 | ₩191,060 | ₩196,849 | +1.89% | 266.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩183,328 | ₩197,961 | ₩183,141 | ₩194,062 | +5.85% | 265.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,092 | ₩184,695 | ₩174,055 | ₩183,328 | +4.11% | 168.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,362 | ₩181,586 | ₩173,466 | ₩174,229 | -2.86% | 220만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,980 | ₩179,321 | ₩170,879 | ₩174,846 | -0.08% | 313.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,509 | ₩178,290 | ₩167,757 | ₩174,725 | +1.88% | 336.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,884 | ₩186,370 | ₩170,196 | ₩175,248 | -2.58% | 244.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,171 | ₩199,864 | ₩178,048 | ₩181,385 | -8.01% | 309.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩191,261 | ₩198,162 | ₩189,961 | ₩197,733 | +3.38% | 189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩195,603 | ₩200,078 | ₩187,603 | ₩191,127 | -2.29% | 284.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩177,727 | ₩196,916 | ₩177,124 | ₩195,603 | +10.06% | 346.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,804 | ₩179,924 | ₩162,638 | ₩178,933 | +9.24% | 429.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,843 | ₩175,154 | ₩161,754 | ₩163,442 | -3.20% | 272.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,807 | ₩175,114 | ₩165,881 | ₩171,643 | +1.08% | 194.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,347 | ₩175,677 | ₩168,347 | ₩171,295 | +1.75% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,320 | ₩169,606 | ₩165,921 | ₩168,789 | +0.28% | 158.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩167,435 | ₩169,995 | ₩167,435 | ₩168,869 | +0.86% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,724 | ₩167,931 | ₩162,035 | ₩167,435 | +2.27% | 422.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,220 | ₩163,214 | ₩154,799 | ₩162,236 | +3.85% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,285 | ₩158,498 | ₩151,771 | ₩155,831 | +1.66% | 278.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,017 | ₩155,389 | ₩150,618 | ₩153,714 | +0.46% | 227.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,303 | ₩155,429 | ₩146,076 | ₩153,888 | -0.27% | 268만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,727 | ₩157,948 | ₩152,307 | ₩154,692 | +0.63% | 271.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,694 | ₩153,499 | ₩147,844 | ₩153,486 | +2.53% | 232.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,325 | ₩153,982 | ₩145,714 | ₩149,372 | -2.58% | 308.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,764 | ₩160,347 | ₩148,488 | ₩152,494 | -2.10% | 372.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,079 | ₩167,503 | ₩150,752 | ₩155,161 | -3.07% | 325.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,119 | ₩168,628 | ₩157,412 | ₩157,627 | -6.24% | 50.4만 |
|---|