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 | ₩212,935 | ₩214,624 | ₩206,740 | ₩209,569 | -1.58% | 213.7만 |
| 2026.09.28–2026.10.02 | ₩215,188 | ₩215,188 | ₩204,393 | ₩212,050 | -1.46% | 282.2만 |
| 2026.09.21–2026.09.25 | ₩218,433 | ₩219,090 | ₩212,425 | ₩215,188 | -1.49% | 230.9만 |
| 2026.09.14–2026.09.18 | ₩219,867 | ₩223,340 | ₩211,876 | ₩217,266 | -1.18% | 376.4만 |
| 2026.09.08–2026.09.11 | ₩229,160 | ₩229,549 | ₩217,320 | ₩219,519 | -4.21% | 204만 |
| 2026.08.31–2026.09.04 | ₩228,114 | ₩232,230 | ₩223,930 | ₩229,723 | +0.71% | 294.4만 |
| 2026.08.24–2026.08.28 | ₩226,706 | ₩229,696 | ₩224,185 | ₩227,618 | +0.40% | 168.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,680 |
| ₩240,343 |
| ₩224,614 |
| ₩226,706 |
| -5.02% |
| 212.9만 |
| 2026.08.10–2026.08.14 | ₩232,968 | ₩240,209 | ₩231,989 | ₩238,506 | +2.38% | 192.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩235,033 | ₩240,021 | ₩231,560 | ₩233,370 | -0.71% | 186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩230,179 | ₩236,790 | ₩228,181 | ₩234,939 | +2.07% | 235.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩231,131 | ₩234,818 | ₩226,237 | ₩230,273 | -0.37% | 270.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩229,710 | ₩234,242 | ₩224,654 | ₩230,300 | +0.26% | 238.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩224,440 | ₩230,273 | ₩219,438 | ₩228,704 | +1.90% | 288.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩221,423 | ₩227,980 | ₩219,599 | ₩224,279 | +1.29% | 228.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,013 | ₩226,800 | ₩214,946 | ₩222,308 | +3.39% | 352.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,172 | ₩218,526 | ₩210,535 | ₩213,525 | -1.68% | 280.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩205,252 | ₩216,234 | ₩205,104 | ₩215,818 | +5.15% | 279.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,689 | ₩206,485 | ₩195,651 | ₩205,252 | +3.83% | 224.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,476 | ₩205,117 | ₩199,016 | ₩199,164 | -1.64% | 166.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,961 | ₩201,966 | ₩192,728 | ₩201,805 | +4.04% | 223.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,229 | ₩201,229 | ₩190,904 | ₩193,143 | -4.02% | 217.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,218 | ₩202,248 | ₩197,474 | ₩199,808 | +0.30% | 221.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,467 | ₩205,091 | ₩196,777 | ₩200,263 | +0.91% | 244.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,133 | ₩203,803 | ₩195,771 | ₩197,166 | +0.53% | 305.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩193,318 | ₩200,009 | ₩191,186 | ₩196,978 | +1.89% | 266.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩183,449 | ₩198,091 | ₩183,261 | ₩194,189 | +5.85% | 265.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,208 | ₩184,816 | ₩174,170 | ₩183,449 | +4.11% | 168.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩179,479 | ₩181,705 | ₩173,580 | ₩174,344 | -2.86% | 220만 |
|---|
| 2026.03.16–2026.03.20 | ₩175,095 | ₩179,439 | ₩170,992 | ₩174,961 | -0.08% | 313.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,622 | ₩178,407 | ₩167,867 | ₩174,840 | +1.88% | 336.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩180,002 | ₩186,492 | ₩170,308 | ₩175,363 | -2.58% | 244.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,300 | ₩199,995 | ₩178,165 | ₩181,504 | -8.01% | 309.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩191,387 | ₩198,292 | ₩190,086 | ₩197,863 | +3.38% | 189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩195,731 | ₩200,210 | ₩187,726 | ₩191,253 | -2.29% | 284.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩177,844 | ₩197,045 | ₩177,240 | ₩195,731 | +10.06% | 346.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,912 | ₩180,043 | ₩162,745 | ₩179,050 | +9.24% | 429.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,953 | ₩175,269 | ₩161,860 | ₩163,550 | -3.20% | 272.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,919 | ₩175,229 | ₩165,990 | ₩171,756 | +1.08% | 194.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,457 | ₩175,792 | ₩168,457 | ₩171,407 | +1.75% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,430 | ₩169,718 | ₩166,030 | ₩168,900 | +0.28% | 158.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩167,545 | ₩170,107 | ₩167,545 | ₩168,980 | +0.86% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,831 | ₩168,042 | ₩162,142 | ₩167,545 | +2.27% | 422.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,322 | ₩163,322 | ₩154,901 | ₩162,343 | +3.85% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,386 | ₩158,602 | ₩151,870 | ₩155,933 | +1.66% | 278.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,117 | ₩155,491 | ₩150,717 | ₩153,815 | +0.46% | 227.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,405 | ₩155,531 | ₩146,172 | ₩153,989 | -0.27% | 268만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,828 | ₩158,052 | ₩152,407 | ₩154,793 | +0.63% | 271.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,792 | ₩153,600 | ₩147,941 | ₩153,587 | +2.53% | 232.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,426 | ₩154,083 | ₩145,809 | ₩149,470 | -2.58% | 308.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,866 | ₩160,452 | ₩148,585 | ₩152,594 | -2.10% | 372.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,184 | ₩167,613 | ₩150,851 | ₩155,263 | -3.07% | 325.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩168,229 | ₩168,739 | ₩157,516 | ₩157,730 | -6.24% | 50.4만 |
|---|