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 | ₩208,160 | ₩213,847 | ₩207,235 | ₩209,622 | +0.70% | 33만 |
| 2026.10.08 | ₩207,235 | ₩210,360 | ₩206,792 | ₩208,952 | +0.83% | 46.9만 |
| 2026.10.07 | ₩209,542 | ₩210,186 | ₩207,476 | ₩208,590 | -0.45% | 37.5만 |
| 2026.10.06 | ₩214,116 | ₩214,679 | ₩211,326 | ₩212,305 | -0.85% | 40.6만 |
| 2026.10.05 | ₩212,989 | ₩214,276 | ₩210,964 | ₩213,016 | +0.01% | 55.8만 |
| 2026.10.02 | ₩210,467 | ₩212,506 | ₩209,703 | ₩212,104 | +0.78% | 57.1만 |
| 2026.10.01 | ₩207,302 | ₩210,145 | ₩204,445 | ₩209,931 | +1.27% | 60.8만 |
| 2026.09.30 | ₩209,931 | ₩211,353 | ₩208,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,496 |
| -0.68% |
| 67.9만 |
| 2026.09.29 | ₩213,056 | ₩213,432 | ₩208,026 | ₩209,636 | -1.61% | 64.9만 |
|---|
| 2026.09.28 | ₩215,242 | ₩215,242 | ₩212,573 | ₩213,056 | -1.02% | 31.6만 |
|---|
| 2026.09.25 | ₩215,712 | ₩216,020 | ₩214,169 | ₩215,242 | -0.22% | 35.1만 |
|---|
| 2026.09.24 | ₩214,451 | ₩215,189 | ₩212,627 | ₩214,048 | -0.19% | 39.3만 |
|---|
| 2026.09.23 | ₩214,223 | ₩215,806 | ₩212,479 | ₩213,096 | -0.53% | 39.5만 |
|---|
| 2026.09.22 | ₩218,743 | ₩218,743 | ₩213,807 | ₩214,853 | -1.78% | 62.2만 |
|---|
| 2026.09.21 | ₩218,488 | ₩219,145 | ₩217,442 | ₩218,059 | -0.20% | 54.9만 |
|---|
| 2026.09.18 | ₩215,899 | ₩217,455 | ₩214,062 | ₩217,321 | +0.66% | 125.2만 |
|---|
| 2026.09.17 | ₩218,327 | ₩219,199 | ₩215,604 | ₩215,899 | -1.11% | 69.6만 |
|---|
| 2026.09.16 | ₩220,969 | ₩220,969 | ₩211,929 | ₩215,886 | -2.30% | 71.5만 |
|---|
| 2026.09.15 | ₩222,404 | ₩223,397 | ₩219,132 | ₩221,170 | -0.55% | 48.9만 |
|---|
| 2026.09.14 | ₩219,923 | ₩223,048 | ₩219,910 | ₩222,217 | +1.04% | 61.2만 |
|---|
| 2026.09.11 | ₩220,889 | ₩222,311 | ₩217,375 | ₩219,574 | -0.60% | 43.9만 |
|---|
| 2026.09.10 | ₩219,896 | ₩220,513 | ₩217,495 | ₩219,910 | +0.01% | 52.4만 |
|---|
| 2026.09.09 | ₩223,544 | ₩224,926 | ₩220,406 | ₩221,103 | -1.09% | 49.3만 |
|---|
| 2026.09.08 | ₩229,218 | ₩229,607 | ₩224,631 | ₩224,765 | -1.94% | 58.4만 |
|---|
| 2026.09.04 | ₩229,795 | ₩231,766 | ₩229,526 | ₩229,781 | -0.01% | 71.2만 |
|---|
| 2026.09.03 | ₩229,365 | ₩232,289 | ₩229,365 | ₩229,795 | +0.19% | 41.4만 |
|---|
| 2026.09.02 | ₩226,227 | ₩229,325 | ₩225,261 | ₩228,775 | +1.13% | 74.7만 |
|---|
| 2026.09.01 | ₩225,972 | ₩228,990 | ₩223,987 | ₩224,296 | -0.74% | 58.8만 |
|---|
| 2026.08.31 | ₩228,172 | ₩228,735 | ₩225,342 | ₩225,583 | -1.13% | 48.2만 |
|---|
| 2026.08.28 | ₩228,775 | ₩229,379 | ₩226,589 | ₩227,675 | -0.48% | 33.6만 |
|---|
| 2026.08.27 | ₩225,704 | ₩228,118 | ₩224,980 | ₩227,675 | +0.87% | 32.1만 |
|---|
| 2026.08.26 | ₩228,011 | ₩229,620 | ₩226,670 | ₩227,675 | -0.15% | 45.2만 |
|---|
| 2026.08.25 | ₩225,838 | ₩227,743 | ₩224,242 | ₩227,407 | +0.69% | 31.4만 |
|---|
| 2026.08.24 | ₩226,763 | ₩229,754 | ₩225,395 | ₩225,905 | -0.38% | 26.3만 |
|---|
| 2026.08.21 | ₩227,501 | ₩229,929 | ₩224,671 | ₩226,763 | -0.32% | 46만 |
|---|
| 2026.08.20 | ₩227,971 | ₩229,862 | ₩225,623 | ₩225,623 | -1.03% | 36.5만 |
|---|
| 2026.08.19 | ₩235,763 | ₩238,070 | ₩228,064 | ₩228,775 | -2.96% | 54.8만 |
|---|
| 2026.08.18 | ₩237,815 | ₩239,747 | ₩234,167 | ₩235,522 | -0.96% | 45만 |
|---|
| 2026.08.17 | ₩238,741 | ₩240,404 | ₩237,051 | ₩237,279 | -0.61% | 30.7만 |
|---|
| 2026.08.14 | ₩238,553 | ₩240,270 | ₩237,534 | ₩238,566 | +0.01% | 40.1만 |
|---|
| 2026.08.13 | ₩238,674 | ₩240,082 | ₩236,581 | ₩237,440 | -0.52% | 35.3만 |
|---|
| 2026.08.12 | ₩234,502 | ₩237,265 | ₩233,617 | ₩236,300 | +0.77% | 30.6만 |
|---|
| 2026.08.11 | ₩233,215 | ₩235,710 | ₩232,786 | ₩234,502 | +0.55% | 40.7만 |
|---|
| 2026.08.10 | ₩233,027 | ₩237,024 | ₩232,048 | ₩233,322 | +0.13% | 45.5만 |
|---|
| 2026.08.07 | ₩235,253 | ₩235,602 | ₩233,161 | ₩233,429 | -0.78% | 31만 |
|---|
| 2026.08.06 | ₩238,379 | ₩239,411 | ₩235,482 | ₩236,246 | -0.89% | 31.4만 |
|---|
| 2026.08.05 | ₩237,668 | ₩238,915 | ₩235,669 | ₩238,097 | +0.18% | 46만 |
|---|
| 2026.08.04 | ₩232,880 | ₩237,118 | ₩231,619 | ₩235,777 | +1.24% | 38.6만 |
|---|
| 2026.08.03 | ₩235,093 | ₩240,082 | ₩232,665 | ₩232,906 | -0.93% | 39.5만 |
|---|
| 2026.07.31 | ₩235,951 | ₩236,850 | ₩234,610 | ₩234,999 | -0.40% | 46.5만 |
|---|
| 2026.07.30 | ₩233,094 | ₩236,742 | ₩232,249 | ₩234,891 | +0.77% | 51.8만 |
|---|
| 2026.07.29 | ₩231,672 | ₩234,717 | ₩229,808 | ₩230,988 | -0.30% | 47만 |
|---|
| 2026.07.28 | ₩230,130 | ₩233,765 | ₩228,239 | ₩233,590 | +1.50% | 43.2만 |
|---|
| 2026.07.27 | ₩230,237 | ₩233,899 | ₩229,298 | ₩229,902 | -0.15% | 46.7만 |
|---|
| 2026.07.24 | ₩231,216 | ₩234,717 | ₩226,294 | ₩230,331 | -0.38% | 47.1만 |
|---|
| 2026.07.23 | ₩234,878 | ₩234,878 | ₩227,018 | ₩229,191 | -2.42% | 85.6만 |
|---|
| 2026.07.22 | ₩231,096 | ₩234,435 | ₩229,406 | ₩233,228 | +0.92% | 60.8만 |
|---|
| 2026.07.21 | ₩229,728 | ₩233,295 | ₩227,367 | ₩231,055 | +0.58% | 39.9만 |
|---|
| 2026.07.20 | ₩231,190 | ₩231,941 | ₩228,534 | ₩230,854 | -0.15% | 37.5만 |
|---|
| 2026.07.17 | ₩230,962 | ₩234,127 | ₩228,453 | ₩230,358 | -0.26% | 58.9만 |
|---|
| 2026.07.16 | ₩229,205 | ₩234,301 | ₩229,205 | ₩233,188 | +1.74% | 46.6만 |
|---|
| 2026.07.15 | ₩228,373 | ₩230,412 | ₩225,114 | ₩229,365 | +0.43% | 49.5만 |
|---|
| 2026.07.14 | ₩225,932 | ₩228,279 | ₩224,711 | ₩226,670 | +0.33% | 39.8만 |
|---|
| 2026.07.13 | ₩229,768 | ₩230,666 | ₩225,462 | ₩226,281 | -1.52% | 43.4만 |
|---|
| 2026.07.10 | ₩227,018 | ₩230,331 | ₩227,005 | ₩228,762 | +0.77% | 44.6만 |
|---|
| 2026.07.09 | ₩224,255 | ₩227,810 | ₩223,357 | ₩227,193 | +1.31% | 108.3만 |
|---|
| 2026.07.08 | ₩225,073 | ₩225,073 | ₩219,494 | ₩223,008 | -0.92% | 62.8만 |
|---|
| 2026.07.07 | ₩225,918 | ₩227,555 | ₩224,765 | ₩225,275 | -0.28% | 36만 |
|---|
| 2026.07.06 | ₩224,497 | ₩226,401 | ₩223,907 | ₩226,254 | +0.78% | 36.6만 |
|---|
| 2026.07.02 | ₩226,629 | ₩228,038 | ₩221,694 | ₩224,336 | -1.01% | 40.4만 |
|---|
| 2026.07.01 | ₩220,178 | ₩226,857 | ₩220,178 | ₩225,999 | +2.64% | 54만 |
|---|
| 2026.06.30 | ₩221,103 | ₩222,378 | ₩219,655 | ₩220,205 | -0.41% | 75.5만 |
|---|
| 2026.06.29 | ₩221,479 | ₩224,497 | ₩220,057 | ₩221,103 | -0.17% | 58.3만 |
|---|
| 2026.06.26 | ₩225,918 | ₩226,079 | ₩221,828 | ₩222,364 | -1.57% | 96.3만 |
|---|
| 2026.06.25 | ₩223,276 | ₩226,857 | ₩223,048 | ₩224,242 | +0.43% | 65.9만 |
|---|
| 2026.06.24 | ₩221,506 | ₩224,041 | ₩220,111 | ₩222,176 | +0.30% | 75.9만 |
|---|
| 2026.06.23 | ₩218,099 | ₩221,720 | ₩216,999 | ₩221,385 | +1.51% | 58.7만 |
|---|
| 2026.06.22 | ₩215,068 | ₩218,448 | ₩215,001 | ₩218,260 | +1.48% | 55.9만 |
|---|
| 2026.06.18 | ₩213,874 | ₩215,899 | ₩213,096 | ₩213,579 | -0.14% | 91.6만 |
|---|
| 2026.06.17 | ₩215,095 | ₩216,583 | ₩210,588 | ₩212,895 | -1.02% | 63.7만 |
|---|
| 2026.06.16 | ₩216,087 | ₩217,281 | ₩213,968 | ₩215,054 | -0.48% | 77.2만 |
|---|
| 2026.06.15 | ₩217,227 | ₩218,582 | ₩213,351 | ₩213,673 | -1.64% | 48만 |
|---|
| 2026.06.12 | ₩214,370 | ₩216,288 | ₩213,968 | ₩215,873 | +0.70% | 36.4만 |
|---|
| 2026.06.11 | ₩211,138 | ₩213,807 | ₩209,247 | ₩213,002 | +0.88% | 51.4만 |
|---|
| 2026.06.10 | ₩214,531 | ₩214,531 | ₩208,710 | ₩209,435 | -2.38% | 54.1만 |
|---|
| 2026.06.09 | ₩207,825 | ₩212,265 | ₩206,631 | ₩209,233 | +0.68% | 75.4만 |
|---|
| 2026.06.08 | ₩205,304 | ₩208,053 | ₩205,156 | ₩206,095 | +0.39% | 61.9만 |
|---|
| 2026.06.05 | ₩204,083 | ₩206,538 | ₩204,083 | ₩205,304 | +0.60% | 44.6만 |
|---|
| 2026.06.04 | ₩201,629 | ₩205,599 | ₩200,556 | ₩204,901 | +1.62% | 56.6만 |
|---|
| 2026.06.03 | ₩201,186 | ₩201,454 | ₩198,289 | ₩198,678 | -1.25% | 38.2만 |
|---|
| 2026.06.02 | ₩198,168 | ₩202,983 | ₩197,578 | ₩202,661 | +2.27% | 37.5만 |
|---|
| 2026.06.01 | ₩197,739 | ₩199,442 | ₩195,700 | ₩198,208 | +0.24% | 47.6만 |
|---|
| 2026.05.29 | ₩199,523 | ₩201,320 | ₩199,067 | ₩199,214 | -0.15% | 50.9만 |
|---|
| 2026.05.28 | ₩201,830 | ₩202,635 | ₩199,322 | ₩200,784 | -0.52% | 35.2만 |
|---|
| 2026.05.27 | ₩202,849 | ₩204,311 | ₩201,173 | ₩202,031 | -0.40% | 46.8만 |
|---|
| 2026.05.26 | ₩202,527 | ₩205,169 | ₩202,380 | ₩204,029 | +0.74% | 33.2만 |
|---|
| 2026.05.22 | ₩200,167 | ₩202,018 | ₩199,188 | ₩201,857 | +0.84% | 36.8만 |
|---|
| 2026.05.21 | ₩200,529 | ₩201,159 | ₩197,310 | ₩200,462 | -0.03% | 39.8만 |
|---|
| 2026.05.20 | ₩196,478 | ₩201,186 | ₩194,802 | ₩200,596 | +2.10% | 51.5만 |
|---|
| 2026.05.19 | ₩196,398 | ₩196,746 | ₩194,051 | ₩195,674 | -0.37% | 56.5만 |
|---|
| 2026.05.18 | ₩194,010 | ₩198,504 | ₩192,776 | ₩196,398 | +1.23% | 39만 |
|---|
| 2026.05.15 | ₩194,708 | ₩195,875 | ₩190,952 | ₩193,192 | -0.78% | 42.2만 |
|---|
| 2026.05.14 | ₩193,139 | ₩196,210 | ₩192,709 | ₩194,265 | +0.58% | 41만 |
|---|
| 2026.05.13 | ₩195,620 | ₩195,620 | ₩191,610 | ₩191,878 | -1.91% | 56.9만 |
|---|
| 2026.05.12 | ₩197,229 | ₩198,343 | ₩192,186 | ₩195,097 | -1.08% | 38.5만 |
|---|
| 2026.05.11 | ₩201,280 | ₩201,280 | ₩196,572 | ₩197,095 | -2.08% | 38.9만 |
|---|
| 2026.05.08 | ₩200,770 | ₩201,736 | ₩199,456 | ₩199,858 | -0.45% | 35.4만 |
|---|
| 2026.05.07 | ₩201,830 | ₩201,964 | ₩198,504 | ₩199,617 | -1.10% | 45.1만 |
|---|
| 2026.05.06 | ₩199,603 | ₩202,299 | ₩199,603 | ₩201,240 | +0.82% | 43.6만 |
|---|
| 2026.05.05 | ₩198,812 | ₩200,100 | ₩197,524 | ₩199,000 | +0.09% | 47.4만 |
|---|
| 2026.05.04 | ₩199,268 | ₩200,703 | ₩197,659 | ₩198,557 | -0.36% | 49.9만 |
|---|
| 2026.05.01 | ₩201,629 | ₩202,232 | ₩198,919 | ₩200,314 | -0.65% | 38.7만 |
|---|
| 2026.04.30 | ₩197,471 | ₩202,970 | ₩196,827 | ₩201,629 | +2.11% | 55.6만 |
|---|
| 2026.04.29 | ₩201,065 | ₩201,910 | ₩197,618 | ₩198,034 | -1.51% | 63.9만 |
|---|
| 2026.04.28 | ₩203,962 | ₩205,143 | ₩200,059 | ₩202,179 | -0.87% | 46.5만 |
|---|
| 2026.04.27 | ₩198,517 | ₩202,661 | ₩197,256 | ₩202,018 | +1.76% | 39.4만 |
|---|
| 2026.04.24 | ₩201,575 | ₩202,313 | ₩195,821 | ₩197,216 | -2.16% | 52.2만 |
|---|
| 2026.04.23 | ₩203,426 | ₩203,855 | ₩196,089 | ₩200,207 | -1.58% | 70.9만 |
|---|
| 2026.04.22 | ₩199,322 | ₩201,025 | ₩197,833 | ₩198,906 | -0.21% | 67만 |
|---|
| 2026.04.21 | ₩198,450 | ₩201,253 | ₩197,819 | ₩199,308 | +0.43% | 59.6만 |
|---|
| 2026.04.20 | ₩196,183 | ₩200,770 | ₩196,183 | ₩198,597 | +1.23% | 55.6만 |
|---|
| 2026.04.17 | ₩193,863 | ₩200,059 | ₩193,863 | ₩197,028 | +1.63% | 72.7만 |
|---|
| 2026.04.16 | ₩194,064 | ₩195,164 | ₩192,830 | ₩193,621 | -0.23% | 46.3만 |
|---|
| 2026.04.15 | ₩194,372 | ₩194,815 | ₩191,234 | ₩194,413 | +0.02% | 42.3만 |
|---|
| 2026.04.14 | ₩195,687 | ₩195,714 | ₩192,186 | ₩193,957 | -0.88% | 55.1만 |
|---|
| 2026.04.13 | ₩193,367 | ₩196,840 | ₩191,650 | ₩196,358 | +1.55% | 50.2만 |
|---|
| 2026.04.10 | ₩196,277 | ₩196,921 | ₩193,782 | ₩194,238 | -1.04% | 38.3만 |
|---|
| 2026.04.09 | ₩194,212 | ₩198,141 | ₩193,595 | ₩196,921 | +1.40% | 74.3만 |
|---|
| 2026.04.08 | ₩193,635 | ₩197,846 | ₩193,635 | ₩194,976 | +0.69% | 55.7만 |
|---|
| 2026.04.07 | ₩190,429 | ₩193,259 | ₩187,800 | ₩189,973 | -0.24% | 55.1만 |
|---|
| 2026.04.06 | ₩183,495 | ₩187,747 | ₩183,307 | ₩187,639 | +2.26% | 42.5만 |
|---|
| 2026.04.02 | ₩179,726 | ₩183,884 | ₩178,385 | ₩183,495 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩181,188 | ₩184,863 | ₩180,839 | ₩182,999 | +1.00% | 56.4만 |
|---|
| 2026.03.31 | ₩177,942 | ₩181,738 | ₩176,856 | ₩179,954 | +1.13% | 48.2만 |
|---|
| 2026.03.30 | ₩176,252 | ₩176,722 | ₩174,214 | ₩175,246 | -0.57% | 29.4만 |
|---|
| 2026.03.27 | ₩177,500 | ₩177,822 | ₩173,624 | ₩174,388 | -1.75% | 39.9만 |
|---|
| 2026.03.26 | ₩177,687 | ₩179,673 | ₩177,258 | ₩178,076 | +0.22% | 41.3만 |
|---|
| 2026.03.25 | ₩180,142 | ₩181,751 | ₩177,097 | ₩178,962 | -0.66% | 39.6만 |
|---|
| 2026.03.24 | ₩175,005 | ₩180,598 | ₩174,603 | ₩178,506 | +2.00% | 44.9만 |
|---|
| 2026.03.23 | ₩179,525 | ₩181,416 | ₩176,547 | ₩176,722 | -1.56% | 54.4만 |
|---|
| 2026.03.20 | ₩175,407 | ₩177,071 | ₩173,543 | ₩175,005 | -0.23% | 104.1만 |
|---|
| 2026.03.19 | ₩171,893 | ₩176,574 | ₩171,035 | ₩175,515 | +2.11% | 59.8만 |
|---|
| 2026.03.18 | ₩174,884 | ₩175,837 | ₩172,577 | ₩172,913 | -1.13% | 44.3만 |
|---|
| 2026.03.17 | ₩178,331 | ₩179,485 | ₩175,743 | ₩176,293 | -1.14% | 43.6만 |
|---|
| 2026.03.16 | ₩175,139 | ₩178,304 | ₩175,139 | ₩176,065 | +0.53% | 61.7만 |
|---|
| 2026.03.13 | ₩175,756 | ₩178,063 | ₩173,449 | ₩174,884 | -0.50% | 56.8만 |
|---|
| 2026.03.12 | ₩168,755 | ₩175,971 | ₩167,910 | ₩175,528 | +4.01% | 86만 |
|---|
| 2026.03.11 | ₩172,859 | ₩174,039 | ₩170,646 | ₩172,819 | -0.02% | 53.4만 |
|---|
| 2026.03.10 | ₩174,039 | ₩178,452 | ₩172,323 | ₩174,133 | +0.05% | 49.2만 |
|---|
| 2026.03.09 | ₩171,665 | ₩175,421 | ₩169,908 | ₩173,959 | +1.34% | 90.9만 |
|---|
| 2026.03.06 | ₩174,710 | ₩176,024 | ₩170,351 | ₩175,407 | +0.40% | 53.3만 |
|---|
| 2026.03.05 | ₩180,826 | ₩182,449 | ₩178,050 | ₩179,968 | -0.47% | 35.7만 |
|---|
| 2026.03.04 | ₩184,192 | ₩184,367 | ₩182,261 | ₩182,275 | -1.04% | 59.7만 |
|---|
| 2026.03.03 | ₩179,538 | ₩184,313 | ₩178,224 | ₩182,677 | +1.75% | 41.1만 |
|---|
| 2026.03.02 | ₩180,048 | ₩186,540 | ₩178,506 | ₩185,198 | +2.86% | 54.7만 |
|---|
| 2026.02.27 | ₩187,197 | ₩188,619 | ₩178,211 | ₩181,550 | -3.02% | 80.9만 |
|---|
| 2026.02.26 | ₩189,987 | ₩195,137 | ₩187,787 | ₩191,140 | +0.61% | 44.4만 |
|---|
| 2026.02.25 | ₩190,161 | ₩190,791 | ₩187,841 | ₩189,531 | -0.33% | 54.8만 |
|---|
| 2026.02.24 | ₩189,799 | ₩191,314 | ₩186,526 | ₩188,069 | -0.91% | 66.6만 |
|---|
| 2026.02.23 | ₩197,350 | ₩200,046 | ₩188,780 | ₩189,504 | -3.98% | 62.6만 |
|---|
| 2026.02.20 | ₩192,683 | ₩198,021 | ₩190,134 | ₩197,913 | +2.71% | 52.9만 |
|---|
| 2026.02.19 | ₩195,486 | ₩195,754 | ₩191,757 | ₩192,937 | -1.30% | 43.1만 |
|---|
| 2026.02.18 | ₩194,346 | ₩198,343 | ₩194,346 | ₩195,660 | +0.68% | 33.3만 |
|---|
| 2026.02.17 | ₩191,435 | ₩194,896 | ₩191,422 | ₩194,346 | +1.52% | 60.5만 |
|---|
| 2026.02.13 | ₩189,128 | ₩192,186 | ₩187,774 | ₩191,301 | +1.15% | 47.2만 |
|---|
| 2026.02.12 | ₩197,484 | ₩199,630 | ₩189,450 | ₩190,416 | -3.58% | 63.3만 |
|---|
| 2026.02.11 | ₩198,691 | ₩200,261 | ₩193,568 | ₩195,727 | -1.49% | 58.8만 |
|---|
| 2026.02.10 | ₩196,773 | ₩198,799 | ₩194,332 | ₩196,733 | -0.02% | 52만 |
|---|
| 2026.02.09 | ₩195,781 | ₩198,839 | ₩195,097 | ₩197,578 | +0.92% | 63.4만 |
|---|
| 2026.02.06 | ₩192,830 | ₩197,095 | ₩192,830 | ₩195,781 | +1.53% | 74.7만 |
|---|
| 2026.02.05 | ₩188,136 | ₩191,878 | ₩188,136 | ₩191,583 | +1.83% | 62.5만 |
|---|
| 2026.02.04 | ₩190,429 | ₩194,936 | ₩188,163 | ₩189,678 | -0.39% | 89.2만 |
|---|
| 2026.02.03 | ₩185,735 | ₩189,946 | ₩185,265 | ₩189,745 | +2.16% | 61.2만 |
|---|
| 2026.02.02 | ₩177,889 | ₩183,562 | ₩177,285 | ₩183,334 | +3.06% | 58.9만 |
|---|
| 2026.01.30 | ₩178,103 | ₩180,088 | ₩176,440 | ₩179,096 | +0.56% | 67.6만 |
|---|
| 2026.01.29 | ₩178,439 | ₩179,901 | ₩174,992 | ₩178,720 | +0.16% | 57.5만 |
|---|
| 2026.01.28 | ₩177,084 | ₩178,787 | ₩173,972 | ₩176,427 | -0.37% | 79.7만 |
|---|
| 2026.01.27 | ₩169,345 | ₩178,519 | ₩167,186 | ₩175,166 | +3.44% | 127만 |
|---|
| 2026.01.26 | ₩163,953 | ₩166,206 | ₩162,786 | ₩164,798 | +0.52% | 98만 |
|---|
| 2026.01.23 | ₩168,500 | ₩170,834 | ₩161,901 | ₩163,591 | -2.91% | 83.6만 |
|---|
| 2026.01.22 | ₩172,738 | ₩175,313 | ₩169,291 | ₩169,801 | -1.70% | 60.3만 |
|---|
| 2026.01.21 | ₩168,889 | ₩173,167 | ₩168,889 | ₩172,470 | +2.12% | 77.2만 |
|---|
| 2026.01.20 | ₩168,996 | ₩170,968 | ₩167,186 | ₩167,615 | -0.82% | 51.5만 |
|---|
| 2026.01.16 | ₩172,805 | ₩173,892 | ₩171,062 | ₩171,799 | -0.58% | 49.4만 |
|---|
| 2026.01.15 | ₩169,653 | ₩175,273 | ₩169,586 | ₩172,805 | +1.86% | 28.9만 |
|---|
| 2026.01.14 | ₩166,595 | ₩169,291 | ₩166,032 | ₩169,278 | +1.61% | 31.8만 |
|---|
| 2026.01.13 | ₩169,707 | ₩169,721 | ₩166,059 | ₩166,797 | -1.72% | 41만 |
|---|
| 2026.01.12 | ₩169,962 | ₩171,102 | ₩168,755 | ₩169,345 | -0.36% | 43.2만 |
|---|
| 2026.01.09 | ₩174,831 | ₩175,837 | ₩171,196 | ₩171,451 | -1.93% | 34.4만 |
|---|
| 2026.01.08 | ₩173,141 | ₩175,260 | ₩172,644 | ₩174,603 | +0.84% | 49.6만 |
|---|
| 2026.01.07 | ₩174,093 | ₩174,884 | ₩171,746 | ₩173,114 | -0.56% | 38만 |
|---|
| 2026.01.06 | ₩172,591 | ₩175,501 | ₩171,008 | ₩173,959 | +0.79% | 59.4만 |
|---|
| 2026.01.05 | ₩168,500 | ₩173,865 | ₩168,500 | ₩172,591 | +2.43% | 39.5만 |
|---|
| 2026.01.02 | ₩167,011 | ₩169,761 | ₩166,072 | ₩168,943 | +1.16% | 48.3만 |
|---|
| 2025.12.31 | ₩168,956 | ₩169,372 | ₩166,917 | ₩167,011 | -1.15% | 37.1만 |
|---|
| 2025.12.30 | ₩169,493 | ₩169,493 | ₩166,434 | ₩168,943 | -0.32% | 34.2만 |
|---|
| 2025.12.29 | ₩168,473 | ₩169,278 | ₩167,575 | ₩168,715 | +0.14% | 39.1만 |
|---|
| 2025.12.26 | ₩168,688 | ₩169,653 | ₩167,856 | ₩169,023 | +0.20% | 25.7만 |
|---|
| 2025.12.24 | ₩169,090 | ₩170,096 | ₩168,312 | ₩168,929 | -0.10% | 24.9만 |
|---|
| 2025.12.23 | ₩169,425 | ₩169,694 | ₩167,695 | ₩168,151 | -0.75% | 40.7만 |
|---|
| 2025.12.22 | ₩167,588 | ₩170,150 | ₩167,588 | ₩169,425 | +1.10% | 31.5만 |
|---|
| 2025.12.19 | ₩167,320 | ₩168,084 | ₩166,019 | ₩167,588 | +0.16% | 72.3만 |
|---|
| 2025.12.18 | ₩165,120 | ₩168,071 | ₩165,120 | ₩167,387 | +1.37% | 56.5만 |
|---|
| 2025.12.17 | ₩162,934 | ₩166,944 | ₩162,411 | ₩165,026 | +1.28% | 52.9만 |
|---|
| 2025.12.16 | ₩164,302 | ₩164,517 | ₩162,277 | ₩163,390 | -0.56% | 99.2만 |
|---|
| 2025.12.15 | ₩163,873 | ₩164,946 | ₩162,183 | ₩164,409 | +0.33% | 142만 |
|---|
| 2025.12.12 | ₩162,894 | ₩162,907 | ₩159,876 | ₩162,384 | -0.31% | 57.9만 |
|---|
| 2025.12.11 | ₩160,157 | ₩163,363 | ₩159,701 | ₩162,169 | +1.26% | 93만 |
|---|
| 2025.12.10 | ₩156,576 | ₩162,371 | ₩155,731 | ₩161,002 | +2.83% | 72.2만 |
|---|
| 2025.12.09 | ₩157,153 | ₩159,487 | ₩154,940 | ₩156,375 | -0.50% | 40.9만 |
|---|
| 2025.12.08 | ₩156,362 | ₩157,824 | ₩154,953 | ₩156,791 | +0.27% | 46.7만 |
|---|
| 2025.12.05 | ₩154,994 | ₩156,630 | ₩154,363 | ₩155,973 | +0.63% | 44.6만 |
|---|
| 2025.12.04 | ₩156,107 | ₩158,642 | ₩156,107 | ₩157,059 | +0.61% | 42.1만 |
|---|
| 2025.12.03 | ₩153,438 | ₩157,314 | ₩152,244 | ₩157,287 | +2.51% | 53.2만 |
|---|
| 2025.12.02 | ₩155,825 | ₩156,442 | ₩153,103 | ₩153,196 | -1.69% | 49.7만 |
|---|
| 2025.12.01 | ₩153,424 | ₩156,456 | ₩151,909 | ₩156,000 | +1.68% | 88.9만 |
|---|
| 2025.11.28 | ₩154,176 | ₩154,564 | ₩152,781 | ₩153,854 | -0.21% | 28.4만 |
|---|
| 2025.11.26 | ₩153,357 | ₩155,530 | ₩152,579 | ₩153,626 | +0.17% | 53.4만 |
|---|
| 2025.11.25 | ₩151,895 | ₩154,779 | ₩151,895 | ₩153,907 | +1.32% | 66.9만 |
|---|
| 2025.11.24 | ₩153,156 | ₩153,518 | ₩150,755 | ₩151,372 | -1.16% | 78.8만 |
|---|
| 2025.11.21 | ₩150,742 | ₩155,356 | ₩150,205 | ₩154,028 | +2.18% | 47.7만 |
|---|
| 2025.11.20 | ₩153,974 | ₩155,570 | ₩149,159 | ₩149,428 | -2.95% | 58.9만 |
|---|
| 2025.11.19 | ₩151,346 | ₩153,035 | ₩150,501 | ₩152,606 | +0.83% | 45.9만 |
|---|
| 2025.11.18 | ₩147,912 | ₩152,392 | ₩146,209 | ₩151,386 | +2.35% | 42.5만 |
|---|
| 2025.11.17 | ₩154,444 | ₩155,235 | ₩147,577 | ₩147,724 | -4.35% | 73만 |
|---|
| 2025.11.14 | ₩153,988 | ₩155,047 | ₩153,035 | ₩154,833 | +0.55% | 49.8만 |
|---|
| 2025.11.13 | ₩156,348 | ₩157,260 | ₩154,028 | ₩155,208 | -0.73% | 58만 |
|---|
| 2025.11.12 | ₩156,268 | ₩158,092 | ₩155,852 | ₩156,322 | +0.03% | 62.8만 |
|---|
| 2025.11.11 | ₩154,202 | ₩156,107 | ₩152,445 | ₩155,812 | +1.04% | 59.5만 |
|---|
| 2025.11.10 | ₩153,867 | ₩155,919 | ₩153,103 | ₩154,833 | +0.63% | 41.5만 |
|---|
| 2025.11.07 | ₩150,138 | ₩153,639 | ₩149,790 | ₩153,626 | +2.32% | 32.9만 |
|---|
| 2025.11.06 | ₩151,171 | ₩152,405 | ₩150,098 | ₩151,131 | -0.03% | 56.2만 |
|---|
| 2025.11.05 | ₩150,957 | ₩153,317 | ₩149,441 | ₩151,399 | +0.29% | 45.4만 |
|---|
| 2025.11.04 | ₩149,481 | ₩151,118 | ₩148,744 | ₩150,688 | +0.81% | 46.3만 |
|---|
| 2025.11.03 | ₩149,830 | ₩150,688 | ₩147,979 | ₩150,621 | +0.53% | 52만 |
|---|
| 2025.10.31 | ₩148,676 | ₩149,924 | ₩146,276 | ₩149,508 | +0.56% | 69.1만 |
|---|
| 2025.10.30 | ₩146,745 | ₩149,374 | ₩145,846 | ₩148,006 | +0.86% | 67.5만 |
|---|
| 2025.10.29 | ₩150,125 | ₩151,037 | ₩146,262 | ₩146,517 | -2.40% | 75.3만 |
|---|
| 2025.10.28 | ₩151,050 | ₩152,888 | ₩150,192 | ₩150,755 | -0.20% | 39.2만 |
|---|
| 2025.10.27 | ₩153,465 | ₩154,122 | ₩150,661 | ₩150,930 | -1.65% | 57.8만 |
|---|
| 2025.10.24 | ₩152,807 | ₩156,201 | ₩151,936 | ₩152,633 | -0.11% | 73.4만 |
|---|
| 2025.10.23 | ₩153,062 | ₩157,663 | ₩148,623 | ₩152,901 | -0.11% | 116.4만 |
|---|
| 2025.10.22 | ₩158,789 | ₩158,789 | ₩154,216 | ₩154,752 | -2.54% | 84.9만 |
|---|
| 2025.10.21 | ₩158,360 | ₩160,493 | ₩157,529 | ₩157,770 | -0.37% | 48.8만 |
|---|
| 2025.10.20 | ₩155,906 | ₩159,608 | ₩155,597 | ₩158,910 | +1.93% | 49.1만 |
|---|
| 2025.10.17 | ₩153,545 | ₩155,933 | ₩151,413 | ₩155,302 | +1.14% | 79.3만 |
|---|
| 2025.10.16 | ₩160,935 | ₩160,976 | ₩150,890 | ₩152,123 | -5.48% | 89.6만 |
|---|
| 2025.10.15 | ₩166,890 | ₩167,655 | ₩160,868 | ₩160,935 | -3.57% | 59.6만 |
|---|
| 2025.10.14 | ₩161,512 | ₩167,038 | ₩158,937 | ₩166,502 | +3.09% | 51.3만 |
|---|
| 2025.10.13 | ₩160,225 | ₩162,961 | ₩160,117 | ₩162,813 | +1.62% | 45.2만 |
|---|
| 2025.10.10 | ₩168,272 | ₩168,782 | ₩157,555 | ₩157,770 | -6.24% | 50.4만 |
|---|