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 | ₩207,592 | ₩213,264 | ₩206,669 | ₩209,050 | +0.70% | 33만 |
| 2026.10.08 | ₩206,669 | ₩209,786 | ₩206,228 | ₩208,382 | +0.83% | 46.9만 |
| 2026.10.07 | ₩208,970 | ₩209,612 | ₩206,910 | ₩208,020 | -0.45% | 37.5만 |
| 2026.10.06 | ₩213,531 | ₩214,093 | ₩210,749 | ₩211,726 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,408 | ₩213,692 | ₩210,388 | ₩212,434 | +0.01% | 55.8만 |
| 2026.10.02 | ₩209,893 | ₩211,926 | ₩209,131 | ₩211,525 | +0.78% | 57.1만 |
| 2026.10.01 | ₩206,736 | ₩209,572 | ₩203,887 | ₩209,358 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,358 | ₩210,776 | ₩207,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,927 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩212,475 | ₩212,849 | ₩207,459 | ₩209,064 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩214,655 | ₩214,655 | ₩211,993 | ₩212,475 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,123 | ₩215,431 | ₩213,585 | ₩214,655 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩213,866 | ₩214,601 | ₩212,047 | ₩213,464 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩213,638 | ₩215,217 | ₩211,899 | ₩212,515 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,146 | ₩218,146 | ₩213,224 | ₩214,267 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩217,892 | ₩218,547 | ₩216,848 | ₩217,464 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,310 | ₩216,862 | ₩213,478 | ₩216,728 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩217,731 | ₩218,601 | ₩215,016 | ₩215,310 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,366 | ₩220,366 | ₩211,351 | ₩215,297 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩221,798 | ₩222,787 | ₩218,534 | ₩220,567 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,323 | ₩222,440 | ₩219,310 | ₩221,610 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,286 | ₩221,704 | ₩216,782 | ₩218,975 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,296 | ₩219,912 | ₩216,902 | ₩219,310 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩222,934 | ₩224,312 | ₩219,805 | ₩220,500 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩228,592 | ₩228,980 | ₩224,018 | ₩224,152 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,168 | ₩231,134 | ₩228,900 | ₩229,154 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩228,740 | ₩231,655 | ₩228,740 | ₩229,168 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩225,610 | ₩228,699 | ₩224,647 | ₩228,151 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,355 | ₩228,365 | ₩223,376 | ₩223,683 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩227,549 | ₩228,111 | ₩224,727 | ₩224,968 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,151 | ₩228,753 | ₩225,971 | ₩227,054 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,088 | ₩227,496 | ₩224,366 | ₩227,054 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩227,389 | ₩228,994 | ₩226,051 | ₩227,054 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,222 | ₩227,121 | ₩223,630 | ₩226,787 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,145 | ₩229,127 | ₩224,780 | ₩225,289 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩226,880 | ₩229,301 | ₩224,058 | ₩226,145 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,348 | ₩229,234 | ₩225,008 | ₩225,008 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,120 | ₩237,420 | ₩227,442 | ₩228,151 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,166 | ₩239,092 | ₩233,528 | ₩234,879 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,089 | ₩239,748 | ₩236,404 | ₩236,631 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩237,902 | ₩239,614 | ₩236,885 | ₩237,915 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩238,022 | ₩239,427 | ₩235,936 | ₩236,792 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩233,862 | ₩236,618 | ₩232,980 | ₩235,655 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩232,578 | ₩235,066 | ₩232,150 | ₩233,862 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩232,391 | ₩236,377 | ₩231,415 | ₩232,685 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩234,612 | ₩234,959 | ₩232,525 | ₩232,792 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩237,728 | ₩238,758 | ₩234,839 | ₩235,601 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩237,019 | ₩238,263 | ₩235,026 | ₩237,447 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,244 | ₩236,471 | ₩230,987 | ₩235,133 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩234,451 | ₩239,427 | ₩232,030 | ₩232,271 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,307 | ₩236,203 | ₩233,969 | ₩234,357 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩232,458 | ₩236,096 | ₩231,615 | ₩234,250 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩231,040 | ₩234,077 | ₩229,181 | ₩230,358 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩229,502 | ₩233,127 | ₩227,616 | ₩232,953 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩229,609 | ₩233,261 | ₩228,673 | ₩229,275 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩230,585 | ₩234,077 | ₩225,676 | ₩229,703 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,237 | ₩234,237 | ₩226,399 | ₩228,566 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩230,465 | ₩233,796 | ₩228,780 | ₩232,592 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,101 | ₩232,659 | ₩226,747 | ₩230,425 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩230,559 | ₩231,308 | ₩227,910 | ₩230,224 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,331 | ₩233,488 | ₩227,830 | ₩229,729 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩228,579 | ₩233,662 | ₩228,579 | ₩232,552 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩227,750 | ₩229,783 | ₩224,499 | ₩228,740 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,315 | ₩227,656 | ₩224,098 | ₩226,051 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,141 | ₩230,037 | ₩224,847 | ₩225,663 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩226,399 | ₩229,703 | ₩226,385 | ₩228,138 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩223,643 | ₩227,188 | ₩222,747 | ₩226,573 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩224,459 | ₩224,459 | ₩218,895 | ₩222,399 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,302 | ₩226,934 | ₩224,152 | ₩224,660 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩223,884 | ₩225,784 | ₩223,296 | ₩225,636 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩226,011 | ₩227,415 | ₩221,089 | ₩223,724 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩219,577 | ₩226,238 | ₩219,577 | ₩225,382 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩220,500 | ₩221,771 | ₩219,055 | ₩219,604 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩220,875 | ₩223,884 | ₩219,457 | ₩220,500 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,302 | ₩225,462 | ₩221,222 | ₩221,757 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩222,667 | ₩226,238 | ₩222,440 | ₩223,630 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩220,901 | ₩223,429 | ₩219,510 | ₩221,570 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩217,504 | ₩221,115 | ₩216,407 | ₩220,781 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩214,481 | ₩217,852 | ₩214,414 | ₩217,664 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,291 | ₩215,310 | ₩212,515 | ₩212,996 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩214,508 | ₩215,992 | ₩210,013 | ₩212,314 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩215,498 | ₩216,688 | ₩213,384 | ₩214,468 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩216,634 | ₩217,985 | ₩212,769 | ₩213,090 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩213,785 | ₩215,698 | ₩213,384 | ₩215,283 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩210,562 | ₩213,224 | ₩208,676 | ₩212,421 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩213,946 | ₩213,946 | ₩208,141 | ₩208,863 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,258 | ₩211,685 | ₩206,068 | ₩208,662 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩204,743 | ₩207,485 | ₩204,596 | ₩205,533 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩203,526 | ₩205,974 | ₩203,526 | ₩204,743 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,078 | ₩205,038 | ₩200,008 | ₩204,342 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩200,637 | ₩200,905 | ₩197,748 | ₩198,136 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩197,627 | ₩202,429 | ₩197,039 | ₩202,108 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,199 | ₩198,898 | ₩195,166 | ₩197,668 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩198,978 | ₩200,771 | ₩198,524 | ₩198,671 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,279 | ₩202,082 | ₩198,778 | ₩200,236 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,296 | ₩203,754 | ₩200,624 | ₩201,480 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩201,975 | ₩204,610 | ₩201,827 | ₩203,473 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩199,620 | ₩201,466 | ₩198,644 | ₩201,306 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩199,982 | ₩200,610 | ₩196,771 | ₩199,915 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩195,942 | ₩200,637 | ₩194,270 | ₩200,048 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩195,862 | ₩196,210 | ₩193,521 | ₩195,140 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,481 | ₩197,962 | ₩192,250 | ₩195,862 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,176 | ₩195,340 | ₩190,431 | ₩192,665 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩192,612 | ₩195,675 | ₩192,183 | ₩193,735 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,086 | ₩195,086 | ₩191,087 | ₩191,354 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩196,691 | ₩197,801 | ₩191,662 | ₩194,564 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩200,731 | ₩200,731 | ₩196,036 | ₩196,557 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,222 | ₩201,185 | ₩198,912 | ₩199,313 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,279 | ₩201,413 | ₩197,962 | ₩199,072 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩199,059 | ₩201,747 | ₩199,059 | ₩200,690 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,269 | ₩199,554 | ₩196,985 | ₩198,457 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩198,724 | ₩200,155 | ₩197,119 | ₩198,015 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,078 | ₩201,680 | ₩198,376 | ₩199,768 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩196,932 | ₩202,416 | ₩196,290 | ₩201,078 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩200,517 | ₩201,359 | ₩197,079 | ₩197,494 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,406 | ₩204,583 | ₩199,513 | ₩201,627 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩197,975 | ₩202,108 | ₩196,718 | ₩201,466 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩201,025 | ₩201,761 | ₩195,287 | ₩196,678 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩202,871 | ₩203,299 | ₩195,554 | ₩199,661 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩198,778 | ₩200,476 | ₩197,293 | ₩198,363 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩197,908 | ₩200,704 | ₩197,280 | ₩198,764 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩195,648 | ₩200,222 | ₩195,648 | ₩198,055 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,334 | ₩199,513 | ₩193,334 | ₩196,490 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩193,534 | ₩194,631 | ₩192,304 | ₩193,093 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩193,842 | ₩194,283 | ₩190,712 | ₩193,882 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,153 | ₩195,180 | ₩191,662 | ₩193,427 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩192,839 | ₩196,303 | ₩191,127 | ₩195,822 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩195,741 | ₩196,384 | ₩193,254 | ₩193,708 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩193,682 | ₩197,601 | ₩193,066 | ₩196,384 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,106 | ₩197,306 | ₩193,106 | ₩194,444 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩189,910 | ₩192,732 | ₩187,288 | ₩189,455 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩182,994 | ₩187,234 | ₩182,807 | ₩187,127 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,236 | ₩183,382 | ₩177,898 | ₩182,994 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩180,694 | ₩184,359 | ₩180,346 | ₩182,499 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,457 | ₩181,242 | ₩176,373 | ₩179,463 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩175,771 | ₩176,240 | ₩173,738 | ₩174,768 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩177,015 | ₩177,336 | ₩173,150 | ₩173,912 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,203 | ₩179,182 | ₩176,775 | ₩177,591 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩179,650 | ₩181,255 | ₩176,614 | ₩178,473 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,527 | ₩180,105 | ₩174,126 | ₩178,019 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩179,035 | ₩180,921 | ₩176,066 | ₩176,240 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩174,929 | ₩176,587 | ₩173,069 | ₩174,527 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,424 | ₩176,092 | ₩170,568 | ₩175,036 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,407 | ₩175,357 | ₩172,106 | ₩172,441 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩177,845 | ₩178,995 | ₩175,263 | ₩175,812 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩174,661 | ₩177,818 | ₩174,661 | ₩175,584 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,276 | ₩177,577 | ₩172,976 | ₩174,407 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,294 | ₩175,490 | ₩167,452 | ₩175,049 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,387 | ₩173,564 | ₩170,180 | ₩172,347 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,564 | ₩177,965 | ₩171,852 | ₩173,658 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,197 | ₩174,942 | ₩169,445 | ₩173,484 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,233 | ₩175,544 | ₩169,886 | ₩174,929 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,333 | ₩181,951 | ₩177,564 | ₩179,476 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩183,690 | ₩183,864 | ₩181,764 | ₩181,777 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩179,048 | ₩183,810 | ₩177,738 | ₩182,178 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩179,557 | ₩186,031 | ₩178,019 | ₩184,693 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩186,686 | ₩188,104 | ₩177,724 | ₩181,055 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,468 | ₩194,605 | ₩187,275 | ₩190,619 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩189,642 | ₩190,271 | ₩187,328 | ₩189,013 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,281 | ₩190,792 | ₩186,017 | ₩187,555 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩196,812 | ₩199,500 | ₩188,264 | ₩188,987 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,157 | ₩197,480 | ₩189,615 | ₩197,373 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩194,952 | ₩195,220 | ₩191,234 | ₩192,411 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩193,815 | ₩197,801 | ₩193,815 | ₩195,126 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩190,913 | ₩194,364 | ₩190,899 | ₩193,815 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩188,612 | ₩191,662 | ₩187,261 | ₩190,779 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩196,945 | ₩199,085 | ₩188,933 | ₩189,896 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,149 | ₩199,714 | ₩193,040 | ₩195,193 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,236 | ₩198,256 | ₩193,802 | ₩196,196 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,247 | ₩198,296 | ₩194,564 | ₩197,039 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,304 | ₩196,557 | ₩192,304 | ₩195,247 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩187,622 | ₩191,354 | ₩187,622 | ₩191,060 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩189,910 | ₩194,404 | ₩187,649 | ₩189,161 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,228 | ₩189,428 | ₩184,760 | ₩189,227 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,403 | ₩183,061 | ₩176,801 | ₩182,834 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩177,617 | ₩179,597 | ₩175,959 | ₩178,607 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩177,952 | ₩179,410 | ₩174,514 | ₩178,233 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩176,601 | ₩178,299 | ₩173,498 | ₩175,945 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩168,883 | ₩178,032 | ₩166,729 | ₩174,688 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,506 | ₩165,753 | ₩162,342 | ₩164,348 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩168,040 | ₩170,368 | ₩161,459 | ₩163,145 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,267 | ₩174,835 | ₩168,829 | ₩169,338 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,428 | ₩172,695 | ₩168,428 | ₩171,999 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,535 | ₩170,501 | ₩166,729 | ₩167,157 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,334 | ₩173,417 | ₩170,595 | ₩171,331 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,190 | ₩174,795 | ₩169,124 | ₩172,334 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,141 | ₩168,829 | ₩165,579 | ₩168,816 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,244 | ₩169,257 | ₩165,606 | ₩166,341 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,498 | ₩170,635 | ₩168,294 | ₩168,883 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,354 | ₩175,357 | ₩170,729 | ₩170,983 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩172,668 | ₩174,782 | ₩172,173 | ₩174,126 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩173,618 | ₩174,407 | ₩171,277 | ₩172,641 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,120 | ₩175,022 | ₩170,541 | ₩173,484 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩168,040 | ₩173,391 | ₩168,040 | ₩172,120 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,555 | ₩169,298 | ₩165,619 | ₩168,482 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,495 | ₩168,910 | ₩166,462 | ₩166,555 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩169,030 | ₩169,030 | ₩165,980 | ₩168,482 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩168,013 | ₩168,816 | ₩167,117 | ₩168,254 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,227 | ₩169,190 | ₩167,398 | ₩168,562 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩168,629 | ₩169,632 | ₩167,853 | ₩168,468 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩168,963 | ₩169,231 | ₩167,238 | ₩167,692 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,131 | ₩169,685 | ₩167,131 | ₩168,963 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩166,863 | ₩167,626 | ₩165,566 | ₩167,131 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩164,669 | ₩167,612 | ₩164,669 | ₩166,930 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,489 | ₩166,489 | ₩161,968 | ₩164,576 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩163,854 | ₩164,068 | ₩161,834 | ₩162,944 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,426 | ₩164,496 | ₩161,740 | ₩163,961 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,449 | ₩162,462 | ₩159,440 | ₩161,941 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩159,720 | ₩162,917 | ₩159,266 | ₩161,727 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,149 | ₩161,927 | ₩155,306 | ₩160,563 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩156,724 | ₩159,052 | ₩154,517 | ₩155,948 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩155,935 | ₩157,393 | ₩154,531 | ₩156,363 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,571 | ₩156,203 | ₩153,942 | ₩155,547 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩155,681 | ₩158,209 | ₩155,681 | ₩156,631 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩153,019 | ₩156,885 | ₩151,829 | ₩156,858 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,400 | ₩156,015 | ₩152,685 | ₩152,778 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩153,006 | ₩156,029 | ₩151,494 | ₩155,574 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩153,755 | ₩154,143 | ₩152,364 | ₩153,434 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩152,939 | ₩155,106 | ₩152,163 | ₩153,206 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,481 | ₩154,357 | ₩151,481 | ₩153,487 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩152,738 | ₩153,099 | ₩150,344 | ₩150,959 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,331 | ₩154,932 | ₩149,796 | ₩153,608 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,554 | ₩155,146 | ₩148,752 | ₩149,020 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩150,933 | ₩152,618 | ₩150,090 | ₩152,190 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,508 | ₩151,976 | ₩145,810 | ₩150,973 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩154,022 | ₩154,812 | ₩147,174 | ₩147,321 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,568 | ₩154,624 | ₩152,618 | ₩154,410 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩155,922 | ₩156,831 | ₩153,608 | ₩154,785 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩155,841 | ₩157,661 | ₩155,427 | ₩155,895 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩153,782 | ₩155,681 | ₩152,029 | ₩155,387 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,447 | ₩155,494 | ₩152,685 | ₩154,410 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩149,729 | ₩153,220 | ₩149,381 | ₩153,206 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩150,759 | ₩151,989 | ₩149,689 | ₩150,719 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,545 | ₩152,899 | ₩149,033 | ₩150,986 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,073 | ₩150,705 | ₩148,338 | ₩150,277 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,421 | ₩150,277 | ₩147,575 | ₩150,210 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,271 | ₩149,515 | ₩145,876 | ₩149,100 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,345 | ₩148,966 | ₩145,448 | ₩147,602 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩149,715 | ₩150,625 | ₩145,863 | ₩146,117 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩150,638 | ₩152,471 | ₩149,782 | ₩150,344 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,046 | ₩153,701 | ₩150,250 | ₩150,518 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,390 | ₩155,775 | ₩151,521 | ₩152,217 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩152,645 | ₩157,233 | ₩148,217 | ₩152,484 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,356 | ₩158,356 | ₩153,795 | ₩154,330 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩157,928 | ₩160,055 | ₩157,099 | ₩157,340 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,480 | ₩159,172 | ₩155,173 | ₩158,476 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,126 | ₩155,507 | ₩150,999 | ₩154,878 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,496 | ₩160,536 | ₩150,478 | ₩151,708 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,435 | ₩167,198 | ₩160,429 | ₩160,496 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,071 | ₩166,582 | ₩158,503 | ₩166,047 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩159,787 | ₩162,516 | ₩159,680 | ₩162,369 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩167,813 | ₩168,321 | ₩157,126 | ₩157,340 | -6.24% | 50.4만 |
|---|