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 | ₩212,967 | ₩214,656 | ₩206,771 | ₩209,601 | -1.58% | 213.7만 |
| 2026.09.28–2026.10.02 | ₩215,220 | ₩215,220 | ₩204,424 | ₩212,082 | -1.46% | 282.2만 |
| 2026.09.21–2026.09.25 | ₩218,465 | ₩219,122 | ₩212,457 | ₩215,220 | -1.49% | 230.9만 |
| 2026.09.14–2026.09.18 | ₩219,900 | ₩223,374 | ₩211,907 | ₩217,298 | -1.18% | 376.4만 |
| 2026.09.08–2026.09.11 | ₩229,194 | ₩229,583 | ₩217,352 | ₩219,551 | -4.21% | 204만 |
| 2026.08.31–2026.09.04 | ₩228,148 | ₩232,265 | ₩223,964 | ₩229,757 | +0.71% | 294.4만 |
| 2026.08.24–2026.08.28 | ₩226,740 | ₩229,730 | ₩224,219 | ₩227,652 | +0.40% | 168.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,716 |
| ₩240,379 |
| ₩224,648 |
| ₩226,740 |
| -5.02% |
| 212.9만 |
| 2026.08.10–2026.08.14 | ₩233,003 | ₩240,245 | ₩232,024 | ₩238,541 | +2.38% | 192.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩235,068 | ₩240,057 | ₩231,595 | ₩233,405 | -0.71% | 186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩230,213 | ₩236,825 | ₩228,215 | ₩234,974 | +2.07% | 235.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩231,165 | ₩234,853 | ₩226,270 | ₩230,307 | -0.37% | 270.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩229,744 | ₩234,277 | ₩224,688 | ₩230,334 | +0.26% | 238.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩224,473 | ₩230,307 | ₩219,471 | ₩228,738 | +1.90% | 288.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩221,456 | ₩228,014 | ₩219,632 | ₩224,312 | +1.29% | 228.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,045 | ₩226,834 | ₩214,978 | ₩222,341 | +3.39% | 352.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,205 | ₩218,559 | ₩210,566 | ₩213,557 | -1.68% | 280.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩205,282 | ₩216,266 | ₩205,135 | ₩215,850 | +5.15% | 279.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,718 | ₩206,516 | ₩195,680 | ₩205,282 | +3.83% | 224.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,506 | ₩205,148 | ₩199,046 | ₩199,194 | -1.64% | 166.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,990 | ₩201,996 | ₩192,756 | ₩201,836 | +4.04% | 223.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,259 | ₩201,259 | ₩190,932 | ₩193,172 | -4.02% | 217.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,247 | ₩202,278 | ₩197,504 | ₩199,837 | +0.30% | 221.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,496 | ₩205,121 | ₩196,806 | ₩200,293 | +0.91% | 244.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,163 | ₩203,834 | ₩195,801 | ₩197,195 | +0.53% | 305.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩193,346 | ₩200,038 | ₩191,214 | ₩197,008 | +1.89% | 266.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩183,476 | ₩198,121 | ₩183,288 | ₩194,218 | +5.85% | 265.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,234 | ₩184,844 | ₩174,195 | ₩183,476 | +4.11% | 168.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,506 | ₩181,732 | ₩173,605 | ₩174,370 | -2.86% | 220만 |
|---|
| 2026.03.16–2026.03.20 | ₩175,121 | ₩179,466 | ₩171,017 | ₩174,987 | -0.08% | 313.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,647 | ₩178,433 | ₩167,892 | ₩174,866 | +1.88% | 336.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩180,029 | ₩186,520 | ₩170,333 | ₩175,389 | -2.58% | 244.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,329 | ₩200,025 | ₩178,192 | ₩181,531 | -8.01% | 309.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩191,415 | ₩198,322 | ₩190,114 | ₩197,893 | +3.38% | 189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩195,760 | ₩200,240 | ₩187,754 | ₩191,281 | -2.29% | 284.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩177,870 | ₩197,075 | ₩177,267 | ₩195,760 | +10.06% | 346.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,936 | ₩180,070 | ₩162,769 | ₩179,077 | +9.24% | 429.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,979 | ₩175,295 | ₩161,884 | ₩163,574 | -3.20% | 272.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,944 | ₩175,255 | ₩166,015 | ₩171,781 | +1.08% | 194.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,482 | ₩175,818 | ₩168,482 | ₩171,433 | +1.75% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,456 | ₩169,743 | ₩166,055 | ₩168,925 | +0.28% | 158.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩167,570 | ₩170,132 | ₩167,570 | ₩169,005 | +0.86% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,856 | ₩168,067 | ₩162,166 | ₩167,570 | +2.27% | 422.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,345 | ₩163,346 | ₩154,924 | ₩162,367 | +3.85% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,408 | ₩158,625 | ₩151,893 | ₩155,957 | +1.66% | 278.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,140 | ₩155,514 | ₩150,740 | ₩153,838 | +0.46% | 227.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,428 | ₩155,554 | ₩146,193 | ₩154,012 | -0.27% | 268만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,851 | ₩158,075 | ₩152,429 | ₩154,817 | +0.63% | 271.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,814 | ₩153,623 | ₩147,964 | ₩153,610 | +2.53% | 232.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,449 | ₩154,106 | ₩145,831 | ₩149,492 | -2.58% | 308.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,889 | ₩160,476 | ₩148,607 | ₩152,617 | -2.10% | 372.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,208 | ₩167,638 | ₩150,874 | ₩155,286 | -3.07% | 325.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,254 | ₩168,764 | ₩157,539 | ₩157,754 | -6.24% | 50.4만 |
|---|