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 | ₩207,142 | ₩212,801 | ₩206,221 | ₩208,597 | +0.70% | 33만 |
| 2026.10.08 | ₩206,221 | ₩209,331 | ₩205,781 | ₩207,930 | +0.83% | 46.9만 |
| 2026.10.07 | ₩208,517 | ₩209,158 | ₩206,462 | ₩207,569 | -0.45% | 37.5만 |
| 2026.10.06 | ₩213,068 | ₩213,629 | ₩210,292 | ₩211,266 | -0.85% | 40.6만 |
| 2026.10.05 | ₩211,947 | ₩213,228 | ₩209,932 | ₩211,974 | +0.01% | 55.8만 |
| 2026.10.02 | ₩209,438 | ₩211,467 | ₩208,677 | ₩211,066 | +0.78% | 57.1만 |
| 2026.10.01 | ₩206,288 | ₩209,118 | ₩203,445 | ₩208,904 | +1.27% | 60.8만 |
| 2026.09.30 | ₩208,904 | ₩210,319 | ₩207,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,476 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩212,014 | ₩212,388 | ₩207,009 | ₩208,610 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩214,189 | ₩214,189 | ₩211,533 | ₩212,014 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩214,657 | ₩214,964 | ₩213,122 | ₩214,189 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩213,402 | ₩214,136 | ₩211,587 | ₩213,002 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩213,175 | ₩214,750 | ₩211,440 | ₩212,054 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩217,673 | ₩217,673 | ₩212,761 | ₩213,802 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩217,419 | ₩218,073 | ₩216,378 | ₩216,992 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩214,843 | ₩216,392 | ₩213,015 | ₩216,258 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩217,259 | ₩218,127 | ₩214,550 | ₩214,843 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩219,889 | ₩219,889 | ₩210,893 | ₩214,830 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩221,317 | ₩222,304 | ₩218,060 | ₩220,089 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩218,847 | ₩221,957 | ₩218,834 | ₩221,130 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩219,808 | ₩221,223 | ₩216,312 | ₩218,500 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩218,821 | ₩219,435 | ₩216,432 | ₩218,834 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩222,451 | ₩223,826 | ₩219,328 | ₩220,022 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩228,097 | ₩228,484 | ₩223,532 | ₩223,666 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩228,671 | ₩230,633 | ₩228,404 | ₩228,657 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩228,244 | ₩231,153 | ₩228,244 | ₩228,671 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩225,120 | ₩228,204 | ₩224,160 | ₩227,656 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩224,867 | ₩227,870 | ₩222,892 | ₩223,199 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩227,056 | ₩227,616 | ₩224,240 | ₩224,480 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩227,656 | ₩228,257 | ₩225,481 | ₩226,562 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩224,600 | ₩227,002 | ₩223,879 | ₩226,562 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩226,896 | ₩228,497 | ₩225,561 | ₩226,562 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩224,733 | ₩226,629 | ₩223,145 | ₩226,295 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩225,654 | ₩228,631 | ₩224,293 | ₩224,800 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩226,388 | ₩228,804 | ₩223,572 | ₩225,654 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩226,856 | ₩228,737 | ₩224,520 | ₩224,520 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩234,610 | ₩236,906 | ₩226,949 | ₩227,656 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩236,652 | ₩238,574 | ₩233,022 | ₩234,370 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩237,573 | ₩239,228 | ₩235,891 | ₩236,118 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩237,386 | ₩239,095 | ₩236,372 | ₩237,400 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩237,506 | ₩238,908 | ₩235,424 | ₩236,278 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩233,355 | ₩236,105 | ₩232,475 | ₩235,144 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩232,074 | ₩234,557 | ₩231,647 | ₩233,355 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩231,887 | ₩235,865 | ₩230,913 | ₩232,181 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩234,103 | ₩234,450 | ₩232,021 | ₩232,288 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩237,213 | ₩238,240 | ₩234,330 | ₩235,091 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩236,505 | ₩237,747 | ₩234,517 | ₩236,932 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩231,740 | ₩235,958 | ₩230,486 | ₩234,623 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩233,943 | ₩238,908 | ₩231,527 | ₩231,767 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩234,797 | ₩235,691 | ₩233,462 | ₩233,849 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩231,954 | ₩235,584 | ₩231,113 | ₩233,743 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩230,539 | ₩233,569 | ₩228,684 | ₩229,859 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩229,004 | ₩232,621 | ₩227,122 | ₩232,448 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩229,111 | ₩232,755 | ₩228,177 | ₩228,778 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩230,085 | ₩233,569 | ₩225,187 | ₩229,205 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩233,729 | ₩233,729 | ₩225,908 | ₩228,070 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩229,965 | ₩233,289 | ₩228,284 | ₩232,088 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩228,604 | ₩232,154 | ₩226,255 | ₩229,925 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩230,059 | ₩230,806 | ₩227,416 | ₩229,725 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩229,832 | ₩232,982 | ₩227,336 | ₩229,231 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩228,083 | ₩233,155 | ₩228,083 | ₩232,047 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩227,256 | ₩229,285 | ₩224,013 | ₩228,244 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩224,827 | ₩227,163 | ₩223,612 | ₩225,561 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩228,644 | ₩229,538 | ₩224,360 | ₩225,174 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩225,908 | ₩229,205 | ₩225,895 | ₩227,643 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩223,158 | ₩226,695 | ₩222,264 | ₩226,081 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩223,973 | ₩223,973 | ₩218,420 | ₩221,917 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩224,814 | ₩226,442 | ₩223,666 | ₩224,173 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩223,399 | ₩225,294 | ₩222,811 | ₩225,147 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩225,521 | ₩226,922 | ₩220,609 | ₩223,239 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩219,101 | ₩225,748 | ₩219,101 | ₩224,894 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩220,022 | ₩221,290 | ₩218,581 | ₩219,128 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩220,396 | ₩223,399 | ₩218,981 | ₩220,022 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩224,814 | ₩224,974 | ₩220,743 | ₩221,277 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩222,184 | ₩225,748 | ₩221,957 | ₩223,145 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩220,422 | ₩222,945 | ₩219,034 | ₩221,090 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩217,032 | ₩220,636 | ₩215,938 | ₩220,302 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩214,016 | ₩217,379 | ₩213,949 | ₩217,192 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩212,828 | ₩214,843 | ₩212,054 | ₩212,534 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩214,043 | ₩215,524 | ₩209,558 | ₩211,854 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩215,030 | ₩216,218 | ₩212,921 | ₩214,003 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩216,165 | ₩217,513 | ₩212,308 | ₩212,628 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩213,322 | ₩215,230 | ₩212,921 | ₩214,817 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩210,105 | ₩212,761 | ₩208,223 | ₩211,961 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩213,482 | ₩213,482 | ₩207,690 | ₩208,410 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩206,809 | ₩211,226 | ₩205,621 | ₩208,210 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩204,299 | ₩207,036 | ₩204,153 | ₩205,087 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩203,085 | ₩205,527 | ₩203,085 | ₩204,299 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩200,642 | ₩204,593 | ₩199,575 | ₩203,899 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩200,202 | ₩200,469 | ₩197,319 | ₩197,706 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩197,199 | ₩201,990 | ₩196,612 | ₩201,670 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩196,772 | ₩198,467 | ₩194,743 | ₩197,239 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩198,547 | ₩200,335 | ₩198,093 | ₩198,240 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩200,843 | ₩201,643 | ₩198,347 | ₩199,802 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩201,857 | ₩203,312 | ₩200,189 | ₩201,043 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩201,537 | ₩204,166 | ₩201,390 | ₩203,032 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩199,188 | ₩201,029 | ₩198,213 | ₩200,869 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩199,548 | ₩200,175 | ₩196,345 | ₩199,481 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩195,517 | ₩200,202 | ₩193,849 | ₩199,615 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩195,437 | ₩195,784 | ₩193,101 | ₩194,716 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,061 | ₩197,533 | ₩191,834 | ₩195,437 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩193,755 | ₩194,917 | ₩190,018 | ₩192,247 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩192,194 | ₩195,250 | ₩191,767 | ₩193,315 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩194,663 | ₩194,663 | ₩190,672 | ₩190,939 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩196,265 | ₩197,372 | ₩191,246 | ₩194,143 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩200,295 | ₩200,295 | ₩195,611 | ₩196,131 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩199,788 | ₩200,749 | ₩198,480 | ₩198,881 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩200,843 | ₩200,976 | ₩197,533 | ₩198,640 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩198,627 | ₩201,310 | ₩198,627 | ₩200,255 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩197,840 | ₩199,121 | ₩196,558 | ₩198,026 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩198,293 | ₩199,722 | ₩196,692 | ₩197,586 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩200,642 | ₩201,243 | ₩197,946 | ₩199,334 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩196,505 | ₩201,977 | ₩195,864 | ₩200,642 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩200,082 | ₩200,923 | ₩196,652 | ₩197,065 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩202,965 | ₩204,139 | ₩199,081 | ₩201,190 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩197,546 | ₩201,670 | ₩196,291 | ₩201,029 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩200,589 | ₩201,323 | ₩194,863 | ₩196,251 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩202,431 | ₩202,858 | ₩195,130 | ₩199,228 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩198,347 | ₩200,042 | ₩196,865 | ₩197,933 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩197,479 | ₩200,269 | ₩196,852 | ₩198,333 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩195,224 | ₩199,788 | ₩195,224 | ₩197,626 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩192,915 | ₩199,081 | ₩192,915 | ₩196,064 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩193,115 | ₩194,209 | ₩191,887 | ₩192,674 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩193,422 | ₩193,862 | ₩190,299 | ₩193,462 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩194,730 | ₩194,757 | ₩191,246 | ₩193,008 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩192,421 | ₩195,878 | ₩190,712 | ₩195,397 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩195,317 | ₩195,958 | ₩192,835 | ₩193,288 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩193,262 | ₩197,172 | ₩192,648 | ₩195,958 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩192,688 | ₩196,879 | ₩192,688 | ₩194,022 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩189,498 | ₩192,314 | ₩186,882 | ₩189,044 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩182,598 | ₩186,829 | ₩182,411 | ₩186,722 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩178,847 | ₩182,985 | ₩177,512 | ₩182,598 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩180,302 | ₩183,959 | ₩179,955 | ₩182,104 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,072 | ₩180,849 | ₩175,991 | ₩179,074 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩175,390 | ₩175,857 | ₩173,362 | ₩174,389 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩176,632 | ₩176,952 | ₩172,774 | ₩173,535 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩176,818 | ₩178,794 | ₩176,391 | ₩177,205 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩179,261 | ₩180,862 | ₩176,231 | ₩178,086 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,149 | ₩179,715 | ₩173,749 | ₩177,633 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩178,647 | ₩180,529 | ₩175,684 | ₩175,857 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩174,549 | ₩176,204 | ₩172,694 | ₩174,149 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,053 | ₩175,711 | ₩170,198 | ₩174,656 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,029 | ₩174,977 | ₩171,733 | ₩172,067 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩177,459 | ₩178,607 | ₩174,883 | ₩175,430 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩174,283 | ₩177,432 | ₩174,283 | ₩175,203 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩174,896 | ₩177,192 | ₩172,601 | ₩174,029 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩167,929 | ₩175,110 | ₩167,089 | ₩174,670 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,014 | ₩173,188 | ₩169,811 | ₩171,974 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,188 | ₩177,579 | ₩171,480 | ₩173,282 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩170,826 | ₩174,563 | ₩169,077 | ₩173,108 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩173,855 | ₩175,163 | ₩169,518 | ₩174,549 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩179,942 | ₩181,557 | ₩177,179 | ₩179,087 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩183,292 | ₩183,465 | ₩181,370 | ₩181,383 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩178,660 | ₩183,412 | ₩177,352 | ₩181,783 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩179,167 | ₩185,627 | ₩177,633 | ₩184,293 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩186,281 | ₩187,696 | ₩177,339 | ₩180,662 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,057 | ₩194,183 | ₩186,869 | ₩190,205 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩189,231 | ₩189,858 | ₩186,922 | ₩188,604 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩188,871 | ₩190,379 | ₩185,614 | ₩187,149 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩196,385 | ₩199,068 | ₩187,856 | ₩188,577 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩191,740 | ₩197,052 | ₩189,204 | ₩196,945 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩194,530 | ₩194,797 | ₩190,819 | ₩191,994 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩193,395 | ₩197,372 | ₩193,395 | ₩194,703 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩190,499 | ₩193,942 | ₩190,486 | ₩193,395 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩188,203 | ₩191,246 | ₩186,855 | ₩190,365 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩196,518 | ₩198,654 | ₩188,524 | ₩189,485 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩197,719 | ₩199,281 | ₩192,621 | ₩194,770 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩195,811 | ₩197,826 | ₩193,382 | ₩195,771 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩194,823 | ₩197,866 | ₩194,143 | ₩196,612 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩191,887 | ₩196,131 | ₩191,887 | ₩194,823 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩187,216 | ₩190,939 | ₩187,216 | ₩190,646 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩189,498 | ₩193,982 | ₩187,242 | ₩188,750 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩184,826 | ₩189,017 | ₩184,359 | ₩188,817 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,019 | ₩182,664 | ₩176,418 | ₩182,437 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩177,232 | ₩179,207 | ₩175,577 | ₩178,220 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩177,566 | ₩179,021 | ₩174,136 | ₩177,846 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩176,218 | ₩177,913 | ₩173,121 | ₩175,564 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩168,517 | ₩177,646 | ₩166,368 | ₩174,309 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,151 | ₩165,394 | ₩161,990 | ₩163,992 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩167,676 | ₩169,998 | ₩161,109 | ₩162,791 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩171,893 | ₩174,456 | ₩168,463 | ₩168,970 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,063 | ₩172,321 | ₩168,063 | ₩171,626 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,170 | ₩170,132 | ₩166,368 | ₩166,795 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩171,960 | ₩173,041 | ₩170,225 | ₩170,959 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩168,824 | ₩174,416 | ₩168,757 | ₩171,960 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩165,781 | ₩168,463 | ₩165,220 | ₩168,450 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩168,877 | ₩168,890 | ₩165,247 | ₩165,981 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,131 | ₩170,265 | ₩167,929 | ₩168,517 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩173,976 | ₩174,977 | ₩170,359 | ₩170,612 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩172,294 | ₩174,403 | ₩171,800 | ₩173,749 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩173,241 | ₩174,029 | ₩170,906 | ₩172,267 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩171,747 | ₩174,643 | ₩170,172 | ₩173,108 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩167,676 | ₩173,015 | ₩167,676 | ₩171,747 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,194 | ₩168,930 | ₩165,260 | ₩168,116 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,130 | ₩168,543 | ₩166,101 | ₩166,194 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩168,664 | ₩168,664 | ₩165,620 | ₩168,116 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩167,649 | ₩168,450 | ₩166,755 | ₩167,889 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩167,863 | ₩168,824 | ₩167,035 | ₩168,196 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩168,263 | ₩169,264 | ₩167,489 | ₩168,103 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩168,597 | ₩168,864 | ₩166,875 | ₩167,329 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩166,768 | ₩169,318 | ₩166,768 | ₩168,597 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩166,501 | ₩167,262 | ₩165,207 | ₩166,768 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩164,312 | ₩167,249 | ₩164,312 | ₩166,568 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,137 | ₩166,128 | ₩161,616 | ₩164,219 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩163,498 | ₩163,712 | ₩161,483 | ₩162,591 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,071 | ₩164,139 | ₩161,390 | ₩163,605 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,097 | ₩162,110 | ₩159,094 | ₩161,590 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩159,374 | ₩162,564 | ₩158,920 | ₩161,376 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩155,811 | ₩161,576 | ₩154,970 | ₩160,215 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩156,384 | ₩158,707 | ₩154,182 | ₩155,610 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩155,597 | ₩157,052 | ₩154,196 | ₩156,024 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,236 | ₩155,864 | ₩153,608 | ₩155,210 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩155,343 | ₩157,866 | ₩155,343 | ₩156,291 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩152,687 | ₩156,545 | ₩151,500 | ₩156,518 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,063 | ₩155,677 | ₩152,354 | ₩152,447 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩152,674 | ₩155,690 | ₩151,166 | ₩155,237 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩153,421 | ₩153,809 | ₩152,033 | ₩153,101 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩152,607 | ₩154,769 | ₩151,833 | ₩152,874 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,153 | ₩154,022 | ₩151,153 | ₩153,155 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩152,407 | ₩152,767 | ₩150,018 | ₩150,632 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,005 | ₩154,596 | ₩149,471 | ₩153,275 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,221 | ₩154,810 | ₩148,430 | ₩148,697 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩150,605 | ₩152,287 | ₩149,764 | ₩151,860 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,189 | ₩151,646 | ₩145,493 | ₩150,645 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩153,688 | ₩154,476 | ₩146,855 | ₩147,002 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,235 | ₩154,289 | ₩152,287 | ₩154,075 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩155,584 | ₩156,491 | ₩153,275 | ₩154,449 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩155,504 | ₩157,319 | ₩155,090 | ₩155,557 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩153,448 | ₩155,343 | ₩151,700 | ₩155,050 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,114 | ₩155,157 | ₩152,354 | ₩154,075 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩149,404 | ₩152,888 | ₩149,057 | ₩152,874 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩150,432 | ₩151,660 | ₩149,364 | ₩150,392 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,218 | ₩152,567 | ₩148,710 | ₩150,659 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩148,750 | ₩150,378 | ₩148,016 | ₩149,951 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,097 | ₩149,951 | ₩147,255 | ₩149,885 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩147,949 | ₩149,191 | ₩145,560 | ₩148,777 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,027 | ₩148,643 | ₩145,133 | ₩147,282 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩149,391 | ₩150,298 | ₩145,547 | ₩145,800 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩150,312 | ₩152,140 | ₩149,457 | ₩150,018 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩152,714 | ₩153,368 | ₩149,925 | ₩150,192 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,060 | ₩155,437 | ₩151,193 | ₩151,887 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩152,314 | ₩156,892 | ₩147,896 | ₩152,154 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,013 | ₩158,013 | ₩153,462 | ₩153,995 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩157,586 | ₩159,708 | ₩156,758 | ₩156,998 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,143 | ₩158,827 | ₩154,836 | ₩158,133 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩152,794 | ₩155,170 | ₩150,672 | ₩154,543 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,148 | ₩160,188 | ₩150,152 | ₩151,379 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,074 | ₩166,835 | ₩160,082 | ₩160,148 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩160,722 | ₩166,221 | ₩158,160 | ₩165,687 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩159,441 | ₩162,164 | ₩159,334 | ₩162,017 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩167,449 | ₩167,956 | ₩156,785 | ₩156,998 | -6.24% | 50.4만 |
|---|