시장 데이터를 불러오는 중
Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities · BPOPM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,537 | ₩33,724 | ₩33,537 | ₩33,724 | +0.56% | 900 |
| 2026.10.08 | ₩33,618 | ₩33,684 | ₩33,551 | ₩33,684 | +0.20% | 1.3만 |
| 2026.10.07 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 3.3천 |
| 2026.10.06 | ₩33,604 | ₩33,751 | ₩33,604 | ₩33,751 | +0.44% | 700 |
| 2026.10.05 | ₩33,724 | ₩33,724 | ₩33,618 | ₩33,684 | -0.12% | 7.7천 |
| 2026.10.02 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
| 2026.10.01 | ₩33,858 | ₩33,871 | ₩33,805 | ₩33,871 | +0.04% | 1.5천 |
| 2026.09.30 | ₩33,591 | ₩33,818 | ₩33,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,818 |
| +0.68% |
| 8.7천 |
| 2026.09.29 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,551 | ₩33,604 | ₩33,551 | ₩33,591 | +0.12% | 1.8천 |
|---|
| 2026.09.17 | ₩33,952 | ₩33,952 | ₩33,457 | ₩33,457 | -1.46% | 5.5천 |
|---|
| 2026.09.16 | ₩33,738 | ₩33,845 | ₩33,738 | ₩33,845 | +0.32% | 2.6천 |
|---|
| 2026.09.15 | ₩33,484 | ₩33,724 | ₩33,484 | ₩33,658 | +0.52% | 2.7천 |
|---|
| 2026.09.14 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,751 | ₩33,751 | ₩33,684 | ₩33,684 | -0.20% | 2.9천 |
|---|
| 2026.09.10 | ₩33,671 | ₩33,671 | ₩33,644 | ₩33,644 | -0.08% | 1.4천 |
|---|
| 2026.09.09 | ₩33,631 | ₩33,751 | ₩33,631 | ₩33,671 | +0.12% | 2.4천 |
|---|
| 2026.09.08 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,724 | ₩33,751 | ₩33,724 | ₩33,751 | +0.08% | 1.7천 |
|---|
| 2026.09.03 | ₩33,671 | ₩33,778 | ₩33,631 | ₩33,631 | -0.12% | 7.6천 |
|---|
| 2026.09.02 | ₩33,658 | ₩33,684 | ₩33,658 | ₩33,671 | +0.04% | 1.5천 |
|---|
| 2026.09.01 | ₩33,845 | ₩33,845 | ₩33,684 | ₩33,684 | -0.47% | 1.2만 |
|---|
| 2026.08.31 | ₩33,631 | ₩34,085 | ₩33,631 | ₩34,085 | +1.35% | 2.3만 |
|---|
| 2026.08.28 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,818 | ₩33,818 | ₩33,711 | ₩33,711 | -0.32% | 1.2천 |
|---|
| 2026.08.26 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,778 | ₩33,858 | ₩33,765 | ₩33,805 | +0.08% | 8.3천 |
|---|
| 2026.08.24 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,698 | ₩33,751 | ₩33,698 | ₩33,698 | 0.00% | 4.5천 |
|---|
| 2026.08.20 | ₩33,671 | ₩33,671 | ₩33,631 | ₩33,631 | -0.12% | 900 |
|---|
| 2026.08.19 | ₩33,618 | ₩33,644 | ₩33,618 | ₩33,631 | +0.04% | 1.1천 |
|---|
| 2026.08.18 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,818 | ₩33,818 | ₩33,618 | ₩33,618 | -0.59% | 3천 |
|---|
| 2026.08.14 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩33,658 | ₩33,751 | ₩33,658 | ₩33,751 | +0.28% | 600 |
|---|
| 2026.08.06 | ₩33,551 | ₩33,684 | ₩33,551 | ₩33,684 | +0.40% | 4.3천 |
|---|
| 2026.08.05 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,684 | ₩33,738 | ₩33,551 | ₩33,551 | -0.40% | 5.3천 |
|---|
| 2026.07.31 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,618 | ₩33,684 | ₩33,591 | ₩33,644 | +0.08% | 3.6천 |
|---|
| 2026.07.29 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 1천 |
|---|
| 2026.07.28 | ₩33,818 | ₩33,818 | ₩33,658 | ₩33,658 | -0.47% | 1.2천 |
|---|
| 2026.07.27 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,618 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,671 | ₩33,711 | ₩33,671 | ₩33,711 | +0.12% | 500 |
|---|
| 2026.07.20 | ₩33,604 | ₩33,671 | ₩33,604 | ₩33,671 | +0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩33,604 | ₩33,604 | ₩33,551 | ₩33,551 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩33,698 | ₩33,805 | ₩33,524 | ₩33,577 | -0.36% | 1.3만 |
|---|
| 2026.07.14 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 4천 |
|---|
| 2026.07.10 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,658 | ₩33,738 | ₩33,658 | ₩33,738 | +0.24% | 1.6천 |
|---|
| 2026.07.08 | ₩33,805 | ₩33,885 | ₩33,631 | ₩33,631 | -0.51% | 1.1만 |
|---|
| 2026.07.07 | ₩33,684 | ₩33,724 | ₩33,631 | ₩33,684 | 0.00% | 4.7천 |
|---|
| 2026.07.06 | ₩33,658 | ₩33,671 | ₩33,658 | ₩33,671 | +0.04% | 500 |
|---|
| 2026.07.02 | ₩33,684 | ₩33,684 | ₩33,618 | ₩33,618 | -0.20% | 2천 |
|---|
| 2026.07.01 | ₩33,524 | ₩33,671 | ₩33,524 | ₩33,591 | +0.20% | 7.6천 |
|---|
| 2026.06.30 | ₩33,818 | ₩33,912 | ₩33,417 | ₩33,417 | -1.19% | 2.7만 |
|---|
| 2026.06.29 | ₩33,871 | ₩33,871 | ₩33,818 | ₩33,818 | -0.16% | 800 |
|---|
| 2026.06.26 | ₩33,631 | ₩33,644 | ₩33,631 | ₩33,644 | +0.04% | 2.9천 |
|---|
| 2026.06.25 | ₩33,671 | ₩33,684 | ₩33,671 | ₩33,684 | +0.04% | 900 |
|---|
| 2026.06.24 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 4.7천 |
|---|
| 2026.06.23 | ₩33,751 | ₩33,751 | ₩33,698 | ₩33,751 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 2.1천 |
|---|
| 2026.06.18 | ₩33,577 | ₩33,818 | ₩33,577 | ₩33,818 | +0.72% | 2.8천 |
|---|
| 2026.06.17 | ₩33,751 | ₩33,818 | ₩33,751 | ₩33,751 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩33,925 | ₩33,925 | ₩33,871 | ₩33,871 | -0.16% | 1.6천 |
|---|
| 2026.06.12 | ₩34,019 | ₩34,059 | ₩33,978 | ₩33,978 | -0.12% | 5.2천 |
|---|
| 2026.06.11 | ₩34,085 | ₩34,085 | ₩33,898 | ₩34,085 | 0.00% | 2.9천 |
|---|
| 2026.06.10 | ₩33,765 | ₩34,019 | ₩33,765 | ₩33,965 | +0.59% | 5.4천 |
|---|
| 2026.06.09 | ₩33,604 | ₩33,818 | ₩33,604 | ₩33,818 | +0.64% | 7.1천 |
|---|
| 2026.06.08 | ₩33,724 | ₩33,885 | ₩33,711 | ₩33,885 | +0.48% | 4.5천 |
|---|
| 2026.06.05 | ₩33,684 | ₩33,684 | ₩33,591 | ₩33,591 | -0.28% | 2.2천 |
|---|
| 2026.06.04 | ₩33,511 | ₩33,537 | ₩33,511 | ₩33,537 | +0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩33,805 | ₩33,805 | ₩33,417 | ₩33,430 | -1.11% | 1.1만 |
|---|
| 2026.06.02 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 3.8천 |
|---|
| 2026.05.29 | ₩33,791 | ₩33,925 | ₩33,738 | ₩33,738 | -0.16% | 3.7천 |
|---|
| 2026.05.28 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 8.8천 |
|---|
| 2026.05.27 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩33,698 | ₩33,791 | ₩33,684 | ₩33,684 | -0.04% | 1.4천 |
|---|
| 2026.05.20 | ₩33,711 | ₩33,711 | ₩33,684 | ₩33,684 | -0.08% | 2.6천 |
|---|
| 2026.05.19 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,952 | ₩33,952 | ₩33,938 | ₩33,938 | -0.04% | 1.2천 |
|---|
| 2026.05.13 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,858 | 0.00% | 3.2천 |
|---|
| 2026.05.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,871 | ₩33,952 | ₩33,858 | ₩33,858 | -0.04% | 2.4천 |
|---|
| 2026.05.06 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,684 | ₩33,751 | ₩33,684 | ₩33,751 | +0.20% | 8.4천 |
|---|
| 2026.05.04 | ₩33,604 | ₩33,684 | ₩33,484 | ₩33,684 | +0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩33,778 | ₩33,845 | ₩33,551 | ₩33,845 | +0.20% | 1.2만 |
|---|
| 2026.04.30 | ₩33,858 | ₩33,952 | ₩33,751 | ₩33,898 | +0.12% | 2.5천 |
|---|
| 2026.04.29 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 1.7천 |
|---|
| 2026.04.28 | ₩33,778 | ₩33,778 | ₩33,711 | ₩33,765 | -0.04% | 1천 |
|---|
| 2026.04.27 | ₩33,698 | ₩33,831 | ₩33,698 | ₩33,724 | +0.08% | 6.2천 |
|---|
| 2026.04.24 | ₩33,885 | ₩33,952 | ₩33,684 | ₩33,684 | -0.59% | 4.5천 |
|---|
| 2026.04.23 | ₩33,992 | ₩34,179 | ₩33,751 | ₩33,765 | -0.67% | 1.2만 |
|---|
| 2026.04.22 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,099 | +0.12% | 2.4천 |
|---|
| 2026.04.21 | ₩33,952 | ₩34,152 | ₩33,952 | ₩33,952 | 0.00% | 7.8천 |
|---|
| 2026.04.20 | ₩33,938 | ₩33,952 | ₩33,845 | ₩33,952 | +0.04% | 600 |
|---|
| 2026.04.17 | ₩34,125 | ₩34,125 | ₩33,992 | ₩34,072 | -0.16% | 1.9천 |
|---|
| 2026.04.16 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,112 | ₩34,152 | ₩34,112 | ₩34,152 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩33,698 | ₩33,738 | ₩33,618 | ₩33,738 | +0.12% | 2.6천 |
|---|
| 2026.04.10 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,551 | ₩33,724 | ₩33,551 | ₩33,724 | +0.52% | 1.7천 |
|---|
| 2026.04.08 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 1.4천 |
|---|
| 2026.04.07 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,871 | ₩33,965 | ₩33,577 | ₩33,738 | -0.39% | 3.9천 |
|---|
| 2026.04.02 | ₩33,417 | ₩33,885 | ₩33,417 | ₩33,858 | +1.32% | 1.2만 |
|---|
| 2026.04.01 | ₩33,350 | ₩33,457 | ₩33,337 | ₩33,417 | +0.20% | 1.7만 |
|---|
| 2026.03.31 | ₩33,417 | ₩33,430 | ₩33,083 | ₩33,110 | -0.92% | 2.5만 |
|---|
| 2026.03.30 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 1.4천 |
|---|
| 2026.03.25 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,805 | ₩33,845 | ₩33,805 | ₩33,805 | 0.00% | 1.1천 |
|---|
| 2026.03.23 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 1천 |
|---|
| 2026.03.19 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 900 |
|---|
| 2026.03.17 | ₩33,818 | ₩33,952 | ₩33,818 | ₩33,831 | +0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩33,871 | ₩33,871 | ₩33,805 | ₩33,805 | -0.20% | 1.1천 |
|---|
| 2026.03.13 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩34,059 | ₩34,072 | ₩34,045 | ₩34,045 | -0.04% | 800 |
|---|
| 2026.03.11 | ₩33,992 | ₩34,085 | ₩33,952 | ₩34,019 | +0.08% | 1.3천 |
|---|
| 2026.03.10 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 2.4천 |
|---|
| 2026.03.09 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,751 | ₩33,805 | ₩33,751 | ₩33,805 | +0.16% | 5천 |
|---|
| 2026.03.05 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 1.5천 |
|---|
| 2026.03.04 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 1.6천 |
|---|
| 2026.03.02 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩33,724 | ₩34,005 | ₩33,724 | ₩34,005 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩33,564 | ₩33,618 | ₩33,564 | ₩33,577 | +0.04% | 4.5천 |
|---|
| 2026.02.25 | ₩33,591 | ₩33,591 | ₩33,417 | ₩33,551 | -0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩33,591 | ₩33,618 | ₩33,591 | ₩33,618 | +0.08% | 3.1천 |
|---|
| 2026.02.23 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩33,738 | ₩33,738 | ₩33,564 | ₩33,564 | -0.52% | 3.5천 |
|---|
| 2026.02.19 | ₩33,818 | ₩33,858 | ₩33,818 | ₩33,858 | +0.12% | 3.3천 |
|---|
| 2026.02.18 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 1천 |
|---|
| 2026.02.13 | ₩33,671 | ₩33,751 | ₩33,631 | ₩33,751 | +0.24% | 2.7천 |
|---|
| 2026.02.12 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 1천 |
|---|
| 2026.02.11 | ₩33,551 | ₩33,631 | ₩33,537 | ₩33,631 | +0.24% | 1.9천 |
|---|
| 2026.02.10 | ₩33,818 | ₩33,818 | ₩33,430 | ₩33,511 | -0.91% | 5.5천 |
|---|
| 2026.02.09 | ₩33,738 | ₩33,738 | ₩33,658 | ₩33,658 | -0.24% | 4.8천 |
|---|
| 2026.02.06 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩33,724 | ₩33,751 | ₩33,698 | ₩33,738 | +0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩33,724 | ₩33,818 | ₩33,577 | ₩33,618 | -0.32% | 4.7천 |
|---|
| 2026.01.30 | ₩34,019 | ₩34,232 | ₩33,698 | ₩34,059 | +0.12% | 1.2만 |
|---|
| 2026.01.29 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 700 |
|---|
| 2026.01.28 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩34,166 | ₩34,166 | ₩34,032 | ₩34,166 | 0.00% | 4.6천 |
|---|
| 2026.01.26 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 900 |
|---|
| 2026.01.23 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩33,965 | ₩34,112 | ₩33,965 | ₩34,019 | +0.16% | 3.2천 |
|---|
| 2026.01.16 | ₩34,072 | ₩34,085 | ₩33,978 | ₩34,019 | -0.16% | 1.8천 |
|---|
| 2026.01.15 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 1.7천 |
|---|
| 2026.01.14 | ₩34,072 | ₩34,286 | ₩34,072 | ₩34,286 | +0.63% | 3.7천 |
|---|
| 2026.01.13 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 500 |
|---|
| 2026.01.12 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩34,072 | ₩34,112 | ₩34,072 | ₩34,085 | +0.04% | 2.3천 |
|---|
| 2026.01.08 | ₩34,085 | ₩34,125 | ₩34,019 | ₩34,085 | 0.00% | 1.2만 |
|---|
| 2026.01.07 | ₩34,139 | ₩34,139 | ₩34,085 | ₩34,085 | -0.16% | 1.1천 |
|---|
| 2026.01.06 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 4.6천 |
|---|
| 2026.01.05 | ₩33,992 | ₩34,152 | ₩33,992 | ₩34,152 | +0.47% | 5.5천 |
|---|
| 2026.01.02 | ₩33,644 | ₩34,259 | ₩33,484 | ₩34,219 | +1.71% | 3.3만 |
|---|
| 2025.12.31 | ₩33,885 | ₩33,885 | ₩33,484 | ₩33,484 | -1.18% | 2만 |
|---|
| 2025.12.30 | ₩33,965 | ₩34,032 | ₩33,952 | ₩34,032 | +0.20% | 3.6천 |
|---|
| 2025.12.29 | ₩33,765 | ₩34,246 | ₩33,724 | ₩34,125 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩33,818 | ₩33,885 | ₩33,818 | ₩33,885 | +0.20% | 3.7천 |
|---|
| 2025.12.24 | ₩33,604 | ₩33,751 | ₩33,604 | ₩33,751 | +0.44% | 700 |
|---|
| 2025.12.23 | ₩33,430 | ₩33,604 | ₩33,417 | ₩33,604 | +0.52% | 7천 |
|---|
| 2025.12.22 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,885 | ₩33,912 | ₩33,618 | ₩33,618 | -0.79% | 3.8천 |
|---|
| 2025.12.18 | ₩33,858 | ₩34,059 | ₩33,778 | ₩33,885 | +0.08% | 1.8천 |
|---|
| 2025.12.17 | ₩33,350 | ₩33,912 | ₩33,350 | ₩33,912 | +1.68% | 2.2만 |
|---|
| 2025.12.16 | ₩33,470 | ₩33,524 | ₩33,470 | ₩33,524 | +0.16% | 400 |
|---|
| 2025.12.15 | ₩33,417 | ₩33,511 | ₩33,417 | ₩33,417 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩33,604 | ₩33,604 | ₩33,444 | ₩33,604 | 0.00% | 2.9천 |
|---|
| 2025.12.11 | ₩33,417 | ₩33,591 | ₩33,417 | ₩33,591 | +0.52% | 2천 |
|---|
| 2025.12.10 | ₩33,190 | ₩33,511 | ₩33,190 | ₩33,417 | +0.68% | 2.3만 |
|---|
| 2025.12.09 | ₩33,417 | ₩33,511 | ₩33,297 | ₩33,511 | +0.28% | 1만 |
|---|
| 2025.12.08 | ₩33,417 | ₩33,417 | ₩33,297 | ₩33,377 | -0.12% | 6.9천 |
|---|
| 2025.12.05 | ₩33,230 | ₩33,524 | ₩33,230 | ₩33,457 | +0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩33,524 | ₩33,524 | ₩33,310 | ₩33,417 | -0.32% | 1.1만 |
|---|
| 2025.12.03 | ₩33,457 | ₩33,618 | ₩33,457 | ₩33,524 | +0.20% | 4.3천 |
|---|
| 2025.12.02 | ₩33,484 | ₩33,524 | ₩33,364 | ₩33,417 | -0.20% | 5천 |
|---|
| 2025.12.01 | ₩33,417 | ₩33,604 | ₩33,350 | ₩33,484 | +0.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,457 | ₩33,457 | ₩33,404 | ₩33,417 | -0.12% | 1.1천 |
|---|
| 2025.11.26 | ₩34,112 | ₩34,112 | ₩33,150 | ₩33,457 | -1.92% | 7.1만 |
|---|
| 2025.11.25 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,751 | ₩34,072 | ₩33,751 | ₩33,912 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,845 | ₩33,845 | ₩33,618 | ₩33,845 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,564 | ₩33,765 | ₩33,564 | ₩33,684 | +0.36% | 1.3천 |
|---|
| 2025.11.14 | ₩33,751 | ₩33,765 | ₩33,751 | ₩33,765 | +0.04% | 1.1천 |
|---|
| 2025.11.13 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩33,912 | ₩33,912 | ₩33,818 | ₩33,818 | -0.28% | 400 |
|---|
| 2025.11.11 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,684 | ₩33,938 | ₩33,671 | ₩33,938 | +0.75% | 500 |
|---|
| 2025.11.04 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩33,711 | ₩33,978 | ₩33,497 | ₩33,631 | -0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩33,604 | ₩33,684 | ₩33,604 | ₩33,684 | +0.24% | 2천 |
|---|
| 2025.10.30 | ₩33,551 | ₩33,551 | ₩33,444 | ₩33,444 | -0.32% | 4.2천 |
|---|
| 2025.10.29 | ₩33,577 | ₩33,591 | ₩33,457 | ₩33,524 | -0.16% | 1.7천 |
|---|
| 2025.10.28 | ₩33,591 | ₩33,631 | ₩33,577 | ₩33,631 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩33,577 | ₩33,577 | ₩33,524 | ₩33,551 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩33,724 | ₩33,724 | ₩33,537 | ₩33,537 | -0.55% | 3.1천 |
|---|
| 2025.10.23 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩33,537 | ₩33,551 | ₩33,537 | ₩33,551 | +0.04% | 1.8천 |
|---|
| 2025.10.21 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩33,778 | ₩33,778 | ₩33,618 | ₩33,618 | -0.47% | 400 |
|---|
| 2025.10.16 | ₩33,457 | ₩33,551 | ₩33,457 | ₩33,551 | +0.28% | 1.6천 |
|---|
| 2025.10.15 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩33,738 | ₩33,738 | ₩33,537 | ₩33,537 | -0.59% | 1.4천 |
|---|
| 2025.10.13 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩33,925 | ₩33,925 | ₩33,484 | ₩33,497 | -1.26% | 3천 |
|---|
