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 | ₩207,825 | ₩213,503 | ₩206,901 | ₩209,285 | +0.70% | 33만 |
| 2026.10.08 | ₩206,901 | ₩210,021 | ₩206,459 | ₩208,615 | +0.83% | 46.9만 |
| 2026.10.07 | ₩209,204 | ₩209,847 | ₩207,142 | ₩208,254 | -0.45% | 37.5만 |
| 2026.10.06 | ₩213,771 | ₩214,333 | ₩210,985 | ₩211,963 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,646 | ₩213,931 | ₩210,624 | ₩212,673 | +0.01% | 55.8만 |
| 2026.10.02 | ₩210,128 | ₩212,164 | ₩209,365 | ₩211,762 | +0.78% | 57.1만 |
| 2026.10.01 | ₩206,968 | ₩209,807 | ₩204,116 | ₩209,593 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,593 | ₩211,012 | ₩208,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,160 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩212,713 | ₩213,088 | ₩207,691 | ₩209,298 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩214,896 | ₩214,896 | ₩212,231 | ₩212,713 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,364 | ₩215,672 | ₩213,824 | ₩214,896 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩214,106 | ₩214,842 | ₩212,284 | ₩213,704 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩213,878 | ₩215,458 | ₩212,137 | ₩212,753 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,391 | ₩218,391 | ₩213,463 | ₩214,507 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩218,136 | ₩218,792 | ₩217,092 | ₩217,708 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,552 | ₩217,105 | ₩213,717 | ₩216,971 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩217,975 | ₩218,846 | ₩215,257 | ₩215,552 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,613 | ₩220,613 | ₩211,588 | ₩215,538 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩222,046 | ₩223,037 | ₩218,779 | ₩220,814 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,569 | ₩222,689 | ₩219,556 | ₩221,859 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,533 | ₩221,953 | ₩217,025 | ₩219,221 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,542 | ₩220,158 | ₩217,145 | ₩219,556 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩223,184 | ₩224,564 | ₩220,051 | ₩220,747 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩228,849 | ₩229,237 | ₩224,269 | ₩224,403 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,425 | ₩231,393 | ₩229,157 | ₩229,411 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩228,996 | ₩231,915 | ₩228,996 | ₩229,425 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩225,863 | ₩228,956 | ₩224,898 | ₩228,407 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,608 | ₩228,621 | ₩223,626 | ₩223,934 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩227,804 | ₩228,367 | ₩224,979 | ₩225,220 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,407 | ₩229,009 | ₩226,224 | ₩227,309 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,340 | ₩227,751 | ₩224,617 | ₩227,309 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩227,644 | ₩229,250 | ₩226,305 | ₩227,309 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,474 | ₩227,376 | ₩223,881 | ₩227,041 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,398 | ₩229,384 | ₩225,032 | ₩225,541 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩227,135 | ₩229,558 | ₩224,309 | ₩226,398 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,603 | ₩229,492 | ₩225,260 | ₩225,260 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,383 | ₩237,687 | ₩227,697 | ₩228,407 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,432 | ₩239,361 | ₩233,790 | ₩235,142 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,356 | ₩240,017 | ₩236,669 | ₩236,897 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩238,169 | ₩239,883 | ₩237,151 | ₩238,182 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩238,289 | ₩239,695 | ₩236,200 | ₩237,057 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩234,125 | ₩236,883 | ₩233,241 | ₩235,919 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩232,839 | ₩235,330 | ₩232,411 | ₩234,125 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩232,652 | ₩236,642 | ₩231,674 | ₩232,946 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩234,875 | ₩235,223 | ₩232,786 | ₩233,053 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩237,995 | ₩239,026 | ₩235,102 | ₩235,866 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩237,285 | ₩238,530 | ₩235,290 | ₩237,713 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,504 | ₩236,736 | ₩231,246 | ₩235,397 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩234,714 | ₩239,695 | ₩232,290 | ₩232,531 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,571 | ₩236,468 | ₩234,232 | ₩234,620 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩232,719 | ₩236,361 | ₩231,875 | ₩234,513 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩231,299 | ₩234,339 | ₩229,438 | ₩230,616 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩229,759 | ₩233,388 | ₩227,871 | ₩233,214 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩229,866 | ₩233,522 | ₩228,929 | ₩229,532 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩230,844 | ₩234,339 | ₩225,930 | ₩229,960 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,500 | ₩234,500 | ₩226,653 | ₩228,822 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩230,723 | ₩234,058 | ₩229,036 | ₩232,853 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,358 | ₩232,920 | ₩227,001 | ₩230,683 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩230,817 | ₩231,567 | ₩228,166 | ₩230,482 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,590 | ₩233,750 | ₩228,085 | ₩229,987 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩228,835 | ₩233,924 | ₩228,835 | ₩232,812 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩228,005 | ₩230,041 | ₩224,751 | ₩228,996 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,568 | ₩227,911 | ₩224,349 | ₩226,305 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,398 | ₩230,295 | ₩225,099 | ₩225,916 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩226,653 | ₩229,960 | ₩226,639 | ₩228,393 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩223,894 | ₩227,443 | ₩222,997 | ₩226,827 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩224,711 | ₩224,711 | ₩219,140 | ₩222,649 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,555 | ₩227,188 | ₩224,403 | ₩224,912 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩224,135 | ₩226,037 | ₩223,546 | ₩225,889 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩226,264 | ₩227,670 | ₩221,337 | ₩223,975 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩219,823 | ₩226,492 | ₩219,823 | ₩225,635 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩220,747 | ₩222,019 | ₩219,301 | ₩219,850 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩221,122 | ₩224,135 | ₩219,703 | ₩220,747 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,555 | ₩225,715 | ₩221,470 | ₩222,006 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩222,917 | ₩226,492 | ₩222,689 | ₩223,881 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩221,149 | ₩223,680 | ₩219,756 | ₩221,819 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩217,748 | ₩221,363 | ₩216,650 | ₩221,029 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩214,721 | ₩218,096 | ₩214,655 | ₩217,908 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,530 | ₩215,552 | ₩212,753 | ₩213,235 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩214,748 | ₩216,235 | ₩210,249 | ₩212,552 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩215,739 | ₩216,931 | ₩213,623 | ₩214,708 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩216,877 | ₩218,230 | ₩213,007 | ₩213,329 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩214,025 | ₩215,940 | ₩213,623 | ₩215,525 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩210,798 | ₩213,463 | ₩208,910 | ₩212,659 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩214,186 | ₩214,186 | ₩208,374 | ₩209,097 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,490 | ₩211,923 | ₩206,299 | ₩208,896 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩204,973 | ₩207,718 | ₩204,826 | ₩205,763 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩203,754 | ₩206,205 | ₩203,754 | ₩204,973 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,304 | ₩205,268 | ₩200,233 | ₩204,571 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩200,862 | ₩201,130 | ₩197,970 | ₩198,358 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩197,849 | ₩202,656 | ₩197,260 | ₩202,335 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,421 | ₩199,121 | ₩195,385 | ₩197,889 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩199,202 | ₩200,996 | ₩198,746 | ₩198,894 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,505 | ₩202,308 | ₩199,001 | ₩200,460 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,522 | ₩203,982 | ₩200,849 | ₩201,706 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩202,201 | ₩204,839 | ₩202,054 | ₩203,701 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩199,844 | ₩201,692 | ₩198,867 | ₩201,532 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩200,206 | ₩200,835 | ₩196,992 | ₩200,139 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩196,162 | ₩200,862 | ₩194,488 | ₩200,273 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩196,081 | ₩196,430 | ₩193,738 | ₩195,358 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩193,698 | ₩198,184 | ₩192,466 | ₩196,081 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,394 | ₩195,559 | ₩190,645 | ₩192,881 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩192,828 | ₩195,894 | ₩192,399 | ₩193,952 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,305 | ₩195,305 | ₩191,301 | ₩191,569 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩196,912 | ₩198,023 | ₩191,877 | ₩194,783 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩200,956 | ₩200,956 | ₩196,256 | ₩196,778 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,447 | ₩201,411 | ₩199,135 | ₩199,536 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,505 | ₩201,639 | ₩198,184 | ₩199,295 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩199,282 | ₩201,973 | ₩199,282 | ₩200,916 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,492 | ₩199,777 | ₩197,206 | ₩198,679 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩198,947 | ₩200,380 | ₩197,340 | ₩198,237 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,304 | ₩201,906 | ₩198,599 | ₩199,992 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩197,153 | ₩202,643 | ₩196,510 | ₩201,304 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩200,741 | ₩201,585 | ₩197,300 | ₩197,715 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,634 | ₩204,812 | ₩199,737 | ₩201,853 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩198,197 | ₩202,335 | ₩196,939 | ₩201,692 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩201,250 | ₩201,987 | ₩195,506 | ₩196,898 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩203,098 | ₩203,527 | ₩195,773 | ₩199,884 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩199,001 | ₩200,701 | ₩197,514 | ₩198,586 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩198,130 | ₩200,929 | ₩197,501 | ₩198,987 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩195,867 | ₩200,447 | ₩195,867 | ₩198,278 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,551 | ₩199,737 | ₩193,551 | ₩196,711 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩193,751 | ₩194,850 | ₩192,520 | ₩193,310 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩194,059 | ₩194,501 | ₩190,926 | ₩194,100 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,372 | ₩195,399 | ₩191,877 | ₩193,644 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩193,055 | ₩196,523 | ₩191,341 | ₩196,041 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩195,961 | ₩196,604 | ₩193,470 | ₩193,926 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩193,899 | ₩197,822 | ₩193,283 | ₩196,604 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,323 | ₩197,528 | ₩193,323 | ₩194,662 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩190,123 | ₩192,948 | ₩187,498 | ₩189,667 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩183,200 | ₩187,444 | ₩183,012 | ₩187,337 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,437 | ₩183,588 | ₩178,098 | ₩183,200 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩180,896 | ₩184,565 | ₩180,548 | ₩182,704 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,656 | ₩181,445 | ₩176,571 | ₩179,664 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩175,969 | ₩176,437 | ₩173,933 | ₩174,964 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩177,214 | ₩177,535 | ₩173,344 | ₩174,107 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,401 | ₩179,383 | ₩176,973 | ₩177,790 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩179,852 | ₩181,459 | ₩176,812 | ₩178,673 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩174,723 | ₩180,307 | ₩174,321 | ₩178,218 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩179,236 | ₩181,124 | ₩176,263 | ₩176,437 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩175,125 | ₩176,785 | ₩173,264 | ₩174,723 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,616 | ₩176,290 | ₩170,759 | ₩175,232 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,603 | ₩175,553 | ₩172,299 | ₩172,634 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩178,044 | ₩179,196 | ₩175,460 | ₩176,009 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩174,857 | ₩178,017 | ₩174,857 | ₩175,781 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,473 | ₩177,776 | ₩173,170 | ₩174,603 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,483 | ₩175,687 | ₩167,639 | ₩175,245 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,581 | ₩173,759 | ₩170,371 | ₩172,540 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩173,759 | ₩178,165 | ₩172,045 | ₩173,853 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,389 | ₩175,138 | ₩169,635 | ₩173,679 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,429 | ₩175,741 | ₩170,077 | ₩175,125 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,535 | ₩182,155 | ₩177,763 | ₩179,678 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩183,896 | ₩184,070 | ₩181,968 | ₩181,981 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩179,249 | ₩184,016 | ₩177,937 | ₩182,383 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩179,758 | ₩186,239 | ₩178,218 | ₩184,900 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩186,895 | ₩188,315 | ₩177,924 | ₩181,258 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,681 | ₩194,823 | ₩187,485 | ₩190,832 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩189,855 | ₩190,484 | ₩187,538 | ₩189,225 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,493 | ₩191,006 | ₩186,226 | ₩187,766 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩197,032 | ₩199,724 | ₩188,476 | ₩189,199 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,372 | ₩197,702 | ₩189,828 | ₩197,595 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩195,171 | ₩195,439 | ₩191,448 | ₩192,627 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩194,033 | ₩198,023 | ₩194,033 | ₩195,345 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩191,127 | ₩194,582 | ₩191,113 | ₩194,033 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩188,824 | ₩191,877 | ₩187,471 | ₩190,993 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩197,166 | ₩199,309 | ₩189,145 | ₩190,109 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,371 | ₩199,938 | ₩193,256 | ₩195,412 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,456 | ₩198,478 | ₩194,019 | ₩196,416 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,466 | ₩198,519 | ₩194,783 | ₩197,260 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,520 | ₩196,778 | ₩192,520 | ₩195,466 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩187,833 | ₩191,569 | ₩187,833 | ₩191,274 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩190,123 | ₩194,622 | ₩187,860 | ₩189,373 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,436 | ₩189,641 | ₩184,967 | ₩189,440 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,602 | ₩183,266 | ₩177,000 | ₩183,039 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩177,816 | ₩179,798 | ₩176,156 | ₩178,807 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩178,151 | ₩179,611 | ₩174,710 | ₩178,432 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩176,799 | ₩178,499 | ₩173,692 | ₩176,143 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩169,072 | ₩178,232 | ₩166,916 | ₩174,884 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,689 | ₩165,939 | ₩162,524 | ₩164,533 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩168,229 | ₩170,559 | ₩161,640 | ₩163,328 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,460 | ₩175,031 | ₩169,019 | ₩169,528 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,617 | ₩172,889 | ₩168,617 | ₩172,192 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,724 | ₩170,693 | ₩166,916 | ₩167,345 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,527 | ₩173,612 | ₩170,786 | ₩171,523 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,380 | ₩174,991 | ₩169,313 | ₩172,527 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,327 | ₩169,019 | ₩165,765 | ₩169,005 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,434 | ₩169,447 | ₩165,791 | ₩166,528 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,688 | ₩170,826 | ₩168,483 | ₩169,072 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,549 | ₩175,553 | ₩170,920 | ₩171,175 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩172,862 | ₩174,978 | ₩172,366 | ₩174,321 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩173,813 | ₩174,603 | ₩171,469 | ₩172,835 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,313 | ₩175,219 | ₩170,733 | ₩173,679 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩168,229 | ₩173,585 | ₩168,229 | ₩172,313 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩166,742 | ₩169,487 | ₩165,805 | ₩168,671 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,684 | ₩169,099 | ₩166,649 | ₩166,742 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩169,220 | ₩169,220 | ₩166,166 | ₩168,671 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩168,202 | ₩169,005 | ₩167,305 | ₩168,443 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,416 | ₩169,380 | ₩167,586 | ₩168,751 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩168,818 | ₩169,822 | ₩168,041 | ₩168,657 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩169,153 | ₩169,420 | ₩167,425 | ₩167,880 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,318 | ₩169,876 | ₩167,318 | ₩169,153 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩167,050 | ₩167,814 | ₩165,751 | ₩167,318 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩164,854 | ₩167,800 | ₩164,854 | ₩167,117 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,671 | ₩166,675 | ₩162,149 | ₩164,760 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩164,037 | ₩164,252 | ₩162,015 | ₩163,127 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,609 | ₩164,680 | ₩161,922 | ₩164,144 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,631 | ₩162,645 | ₩159,618 | ₩162,122 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩159,900 | ₩163,100 | ₩159,444 | ₩161,908 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,324 | ₩162,109 | ₩155,481 | ₩160,743 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩156,900 | ₩159,230 | ₩154,691 | ₩156,123 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩156,110 | ₩157,570 | ₩154,704 | ₩156,538 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,744 | ₩156,378 | ₩154,115 | ₩155,722 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩155,856 | ₩158,386 | ₩155,856 | ₩156,806 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩153,191 | ₩157,061 | ₩151,999 | ₩157,034 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,574 | ₩156,190 | ₩152,856 | ₩152,950 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩153,177 | ₩156,204 | ₩151,664 | ₩155,748 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩153,927 | ₩154,316 | ₩152,535 | ₩153,606 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩153,110 | ₩155,280 | ₩152,334 | ₩153,378 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,651 | ₩154,530 | ₩151,651 | ₩153,659 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩152,910 | ₩153,271 | ₩150,513 | ₩151,129 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,499 | ₩155,106 | ₩149,964 | ₩153,780 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,726 | ₩155,320 | ₩148,919 | ₩149,187 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩151,102 | ₩152,789 | ₩150,258 | ₩152,361 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,674 | ₩152,146 | ₩145,973 | ₩151,142 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩154,195 | ₩154,985 | ₩147,339 | ₩147,486 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,740 | ₩154,798 | ₩152,789 | ₩154,583 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩156,097 | ₩157,007 | ₩153,780 | ₩154,958 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩156,016 | ₩157,837 | ₩155,601 | ₩156,070 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩153,954 | ₩155,856 | ₩152,200 | ₩155,561 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,619 | ₩155,668 | ₩152,856 | ₩154,583 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩149,897 | ₩153,392 | ₩149,548 | ₩153,378 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩150,928 | ₩152,160 | ₩149,856 | ₩150,888 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,713 | ₩153,070 | ₩149,200 | ₩151,155 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,240 | ₩150,874 | ₩148,504 | ₩150,446 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,589 | ₩150,446 | ₩147,741 | ₩150,379 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,437 | ₩149,682 | ₩146,040 | ₩149,267 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,509 | ₩149,133 | ₩145,612 | ₩147,767 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩149,883 | ₩150,794 | ₩146,027 | ₩146,281 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩150,807 | ₩152,642 | ₩149,950 | ₩150,513 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,218 | ₩153,874 | ₩150,419 | ₩150,687 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,561 | ₩155,949 | ₩151,691 | ₩152,387 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩152,816 | ₩157,409 | ₩148,383 | ₩152,655 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,534 | ₩158,534 | ₩153,967 | ₩154,503 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩158,105 | ₩160,234 | ₩157,275 | ₩157,516 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,655 | ₩159,351 | ₩155,347 | ₩158,654 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,298 | ₩155,681 | ₩151,169 | ₩155,052 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,676 | ₩160,716 | ₩150,647 | ₩151,878 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,622 | ₩167,385 | ₩160,609 | ₩160,676 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,252 | ₩166,769 | ₩158,681 | ₩166,233 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩159,966 | ₩162,698 | ₩159,859 | ₩162,551 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩168,001 | ₩168,510 | ₩157,302 | ₩157,516 | -6.24% | 50.4만 |
|---|