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 | ₩212,973 | ₩214,663 | ₩206,777 | ₩209,607 | -1.58% | 213.7만 |
| 2026.09.28–2026.10.02 | ₩215,226 | ₩215,226 | ₩204,430 | ₩212,088 | -1.46% | 282.2만 |
| 2026.09.21–2026.09.25 | ₩218,472 | ₩219,129 | ₩212,463 | ₩215,226 | -1.49% | 230.9만 |
| 2026.09.14–2026.09.18 | ₩219,907 | ₩223,380 | ₩211,914 | ₩217,305 | -1.18% | 376.4만 |
| 2026.09.08–2026.09.11 | ₩229,201 | ₩229,590 | ₩217,359 | ₩219,558 | -4.21% | 204만 |
| 2026.08.31–2026.09.04 | ₩228,155 | ₩232,272 | ₩223,970 | ₩229,764 | +0.71% | 294.4만 |
| 2026.08.24–2026.08.28 | ₩226,747 | ₩229,737 | ₩224,225 | ₩227,659 | +0.40% | 168.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,723 |
| ₩240,386 |
| ₩224,654 |
| ₩226,747 |
| -5.02% |
| 212.9만 |
| 2026.08.10–2026.08.14 | ₩233,010 | ₩240,252 | ₩232,031 | ₩238,549 | +2.38% | 192.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩235,075 | ₩240,064 | ₩231,601 | ₩233,412 | -0.71% | 186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩230,220 | ₩236,832 | ₩228,222 | ₩234,981 | +2.07% | 235.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩231,172 | ₩234,860 | ₩226,277 | ₩230,314 | -0.37% | 270.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩229,751 | ₩234,284 | ₩224,695 | ₩230,341 | +0.26% | 238.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩224,480 | ₩230,314 | ₩219,478 | ₩228,745 | +1.90% | 288.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩221,462 | ₩228,021 | ₩219,639 | ₩224,319 | +1.29% | 228.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,052 | ₩226,840 | ₩214,985 | ₩222,348 | +3.39% | 352.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,211 | ₩218,566 | ₩210,572 | ₩213,563 | -1.68% | 280.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩205,288 | ₩216,272 | ₩205,141 | ₩215,856 | +5.15% | 279.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,724 | ₩206,522 | ₩195,686 | ₩205,288 | +3.83% | 224.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,512 | ₩205,154 | ₩199,052 | ₩199,200 | -1.64% | 166.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,996 | ₩202,003 | ₩192,762 | ₩201,842 | +4.04% | 223.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,265 | ₩201,265 | ₩190,938 | ₩193,178 | -4.02% | 217.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,253 | ₩202,284 | ₩197,510 | ₩199,843 | +0.30% | 221.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,502 | ₩205,127 | ₩196,812 | ₩200,299 | +0.91% | 244.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,169 | ₩203,840 | ₩195,806 | ₩197,201 | +0.53% | 305.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩193,352 | ₩200,044 | ₩191,220 | ₩197,013 | +1.89% | 266.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩183,481 | ₩198,127 | ₩183,294 | ₩194,224 | +5.85% | 265.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,239 | ₩184,849 | ₩174,201 | ₩183,481 | +4.11% | 168.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,512 | ₩181,738 | ₩173,611 | ₩174,375 | -2.86% | 220만 |
|---|
| 2026.03.16–2026.03.20 | ₩175,126 | ₩179,471 | ₩171,022 | ₩174,992 | -0.08% | 313.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,653 | ₩178,439 | ₩167,897 | ₩174,871 | +1.88% | 336.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩180,035 | ₩186,526 | ₩170,338 | ₩175,394 | -2.58% | 244.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,335 | ₩200,031 | ₩178,197 | ₩181,537 | -8.01% | 309.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩191,421 | ₩198,328 | ₩190,120 | ₩197,899 | +3.38% | 189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩195,766 | ₩200,246 | ₩187,760 | ₩191,287 | -2.29% | 284.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩177,875 | ₩197,081 | ₩177,272 | ₩195,766 | +10.06% | 346.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,941 | ₩180,075 | ₩162,774 | ₩179,082 | +9.24% | 429.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,984 | ₩175,300 | ₩161,889 | ₩163,579 | -3.20% | 272.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,949 | ₩175,260 | ₩166,020 | ₩171,787 | +1.08% | 194.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,487 | ₩175,823 | ₩168,487 | ₩171,438 | +1.75% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,461 | ₩169,748 | ₩166,060 | ₩168,930 | +0.28% | 158.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩167,575 | ₩170,137 | ₩167,575 | ₩169,010 | +0.86% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,860 | ₩168,072 | ₩162,171 | ₩167,575 | +2.27% | 422.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,350 | ₩163,351 | ₩154,928 | ₩162,372 | +3.85% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,413 | ₩158,630 | ₩151,898 | ₩155,961 | +1.66% | 278.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,145 | ₩155,519 | ₩150,744 | ₩153,842 | +0.46% | 227.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,432 | ₩155,559 | ₩146,198 | ₩154,017 | -0.27% | 268만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,856 | ₩158,080 | ₩152,434 | ₩154,821 | +0.63% | 271.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,819 | ₩153,628 | ₩147,968 | ₩153,614 | +2.53% | 232.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,453 | ₩154,110 | ₩145,836 | ₩149,497 | -2.58% | 308.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,894 | ₩160,481 | ₩148,612 | ₩152,622 | -2.10% | 372.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,213 | ₩167,643 | ₩150,878 | ₩155,291 | -3.07% | 325.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,259 | ₩168,769 | ₩157,544 | ₩157,758 | -6.24% | 50.4만 |
|---|