Popular

BPOP
🏛️ 미국 →
124.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 81.30 82.35 81.21 82.04 0.1M
2021-12-30 82.03 82.97 81.74 81.82 0.1M
2021-12-29 81.45 82.30 81.07 81.93 0.2M
2021-12-28 81.29 82.19 81.00 81.18 0.2M
2021-12-27 80.70 81.57 80.04 81.44 0.2M
2021-12-23 80.73 81.40 80.42 80.66 0.2M
2021-12-22 79.06 80.82 77.03 80.02 0.3M
2021-12-21 76.98 79.82 76.95 79.42 0.5M
2021-12-20 76.47 76.92 74.52 76.00 0.4M
2021-12-17 78.32 78.64 76.38 77.30 1.2M
2021-12-16 79.54 80.67 78.71 79.38 0.4M
2021-12-15 78.59 78.89 76.83 78.47 0.5M
2021-12-14 77.75 79.18 77.44 78.04 0.5M
2021-12-13 79.61 79.63 77.09 77.21 0.4M
2021-12-10 79.65 80.19 78.30 80.13 0.3M
2021-12-09 79.04 79.89 78.39 78.86 0.4M
2021-12-08 79.85 80.31 79.29 79.56 0.3M
2021-12-07 79.33 80.38 78.86 79.76 0.3M
2021-12-06 78.88 79.79 78.01 78.54 0.6M
2021-12-03 79.86 80.09 77.25 77.79 0.4M
2021-12-02 77.63 81.51 76.61 79.89 0.4M
2021-12-01 79.49 81.77 77.20 77.20 0.4M
2021-11-30 80.05 80.25 77.18 77.82 0.8M
2021-11-29 81.97 81.98 80.04 80.45 0.6M
2021-11-26 83.15 83.17 80.21 80.86 0.4M
2021-11-24 86.09 87.15 85.37 86.22 0.5M
2021-11-23 84.69 86.15 84.68 86.09 0.3M
2021-11-22 84.20 85.07 83.83 84.21 0.2M
2021-11-19 82.34 83.16 81.30 83.01 0.3M
2021-11-18 83.94 84.40 83.24 83.45 0.4M
2021-11-17 84.56 84.56 83.09 84.19 0.3M
2021-11-16 84.09 85.15 83.84 84.70 0.2M
2021-11-15 85.26 85.26 84.18 84.41 0.2M
2021-11-12 84.19 84.81 83.38 84.51 0.4M
2021-11-11 83.77 84.79 83.67 84.21 0.1M
2021-11-10 83.34 84.50 83.34 83.68 0.3M
2021-11-09 83.02 83.23 82.00 82.93 0.5M
2021-11-08 83.12 83.95 81.97 82.62 0.3M
2021-11-05 82.96 83.98 82.32 82.89 0.2M
2021-11-04 82.80 83.21 81.36 82.54 0.3M
2021-11-03 80.40 83.63 80.40 83.16 0.4M
2021-11-02 82.69 82.88 80.53 80.69 0.3M
2021-11-01 81.83 83.32 81.83 82.75 0.3M
2021-10-29 81.59 82.33 81.24 81.44 0.5M
2021-10-28 80.65 81.78 80.52 81.45 0.7M
2021-10-27 83.80 83.87 80.34 80.63 0.6M
2021-10-26 85.42 85.59 84.46 85.03 0.5M
2021-10-25 83.97 85.44 83.50 85.03 0.6M
2021-10-22 81.40 83.81 81.13 83.50 0.6M
2021-10-21 82.94 83.42 81.10 81.42 0.4M
2021-10-20 79.85 83.33 79.45 82.00 0.5M
2021-10-19 80.07 80.53 79.28 80.20 0.4M
2021-10-18 78.91 80.43 78.91 79.71 0.3M
2021-10-15 80.12 80.36 79.08 79.19 0.3M
2021-10-14 79.76 80.36 78.77 78.98 0.4M
2021-10-13 80.19 80.19 78.66 79.00 0.5M
2021-10-12 80.65 80.97 80.11 80.37 0.3M
2021-10-11 82.68 83.00 80.99 81.02 0.2M
2021-10-08 80.30 81.89 80.30 81.41 0.2M
2021-10-07 81.18 81.56 80.71 81.05 0.4M
2021-10-06 80.17 80.78 78.87 80.68 0.3M
2021-10-05 80.38 81.05 79.60 80.56 0.4M
2021-10-04 78.70 80.33 78.66 80.01 0.4M
2021-10-01 78.06 79.31 77.57 78.59 0.4M
2021-09-30 78.63 79.22 77.05 77.67 0.5M
2021-09-29 78.78 79.21 78.19 78.60 0.4M
2021-09-28 79.12 80.00 78.53 78.94 0.4M
2021-09-27 76.77 79.47 75.06 79.03 0.5M
2021-09-24 75.02 76.81 74.89 76.17 0.3M
2021-09-23 73.47 75.93 72.43 75.01 0.4M
2021-09-22 75.07 75.07 71.91 72.79 0.4M
2021-09-21 72.17 72.58 70.75 71.70 0.5M
2021-09-20 71.17 72.03 70.00 71.91 0.8M
2021-09-17 73.75 74.50 72.76 73.23 1.1M
2021-09-16 74.50 77.33 73.15 73.70 0.4M
2021-09-15 72.86 74.33 72.73 73.90 0.3M
2021-09-14 74.44 74.44 71.96 72.19 0.3M
2021-09-13 75.09 75.35 73.78 74.53 0.7M
2021-09-10 74.39 74.85 73.34 73.60 0.4M
2021-09-09 72.91 74.77 72.91 74.12 0.5M
2021-09-08 73.44 74.02 73.05 73.75 0.4M
2021-09-07 74.78 75.80 73.74 73.96 0.4M
2021-09-03 76.45 76.45 74.26 74.75 0.3M
2021-09-02 75.15 75.54 74.57 75.48 0.4M
2021-09-01 76.11 76.11 74.49 74.94 0.8M
2021-08-31 76.29 77.12 75.70 75.94 0.4M
2021-08-30 77.31 77.31 75.89 75.98 0.7M
2021-08-27 76.22 77.75 76.22 77.32 0.4M
2021-08-26 77.89 78.40 76.03 76.12 0.3M
2021-08-25 76.95 78.08 76.73 77.50 0.2M
2021-08-24 75.97 76.59 75.71 76.58 0.3M
2021-08-23 75.31 76.02 75.03 75.71 0.3M
2021-08-20 74.03 75.31 73.79 75.21 0.2M
2021-08-19 73.62 74.70 73.00 74.21 0.4M
2021-08-18 74.93 76.12 74.46 74.55 0.4M
2021-08-17 75.79 76.91 74.84 75.40 0.6M
2021-08-16 76.15 76.74 75.40 76.46 0.3M
2021-08-13 77.28 77.67 76.30 76.92 0.3M
2021-08-12 77.03 77.55 76.01 77.41 0.6M
2021-08-11 75.72 77.11 74.76 76.96 0.3M
2021-08-10 75.15 76.82 74.66 75.61 0.5M
2021-08-09 74.72 76.10 74.07 75.11 0.4M
2021-08-06 74.57 76.10 74.51 75.41 0.4M
2021-08-05 72.35 73.56 72.35 73.56 0.3M
2021-08-04 72.16 73.29 71.80 72.16 0.2M
2021-08-03 72.72 73.27 70.93 73.10 0.2M
2021-08-02 73.31 74.83 71.66 72.19 0.4M
2021-07-30 73.23 74.47 72.36 72.76 0.3M
2021-07-29 74.04 74.27 73.01 73.82 0.3M
2021-07-28 73.42 74.19 72.36 72.90 0.4M
2021-07-27 72.33 73.58 71.87 73.06 0.3M
2021-07-26 72.41 73.80 72.35 72.84 0.5M
2021-07-23 73.47 74.42 72.32 72.56 0.3M
2021-07-22 72.40 74.07 71.53 72.32 0.7M
2021-07-21 71.15 73.27 71.15 72.70 0.6M
2021-07-20 68.74 71.81 68.74 70.18 0.7M
2021-07-19 70.35 70.43 68.31 69.13 0.8M
2021-07-16 73.65 74.39 71.42 71.57 0.5M
2021-07-15 72.01 73.75 71.55 73.30 0.6M
2021-07-14 73.83 74.83 72.53 72.99 0.3M
2021-07-13 74.87 74.89 73.08 73.58 0.5M
2021-07-12 74.08 75.60 73.30 75.04 0.5M
2021-07-09 73.26 75.24 72.80 74.91 0.6M
2021-07-08 71.95 72.49 70.94 71.57 0.6M
2021-07-07 73.22 74.30 72.63 73.05 0.5M
2021-07-06 75.44 75.76 73.41 73.55 0.6M
2021-07-02 75.97 76.12 75.25 75.51 0.4M
2021-07-01 75.25 76.49 74.93 76.28 0.3M
2021-06-30 75.00 75.54 74.63 75.05 0.5M
2021-06-29 76.81 77.51 74.75 75.02 0.5M
2021-06-28 77.60 77.76 75.59 76.01 0.5M
2021-06-25 76.43 78.59 76.09 78.17 0.9M
2021-06-24 75.11 76.08 74.55 75.98 0.6M
2021-06-23 75.03 75.71 74.22 74.95 0.3M
2021-06-22 74.51 74.97 73.20 74.50 0.5M
2021-06-21 73.31 74.96 73.31 74.77 0.5M
2021-06-18 72.57 73.52 71.69 72.40 1.5M
2021-06-17 79.75 80.20 74.09 74.33 1.2M
2021-06-16 78.74 80.10 77.61 79.42 0.6M
2021-06-15 78.07 80.00 77.85 79.30 0.5M
2021-06-14 79.34 79.82 77.09 77.88 0.5M
2021-06-11 79.09 79.78 78.68 79.38 0.5M
2021-06-10 81.26 81.61 78.69 78.72 0.8M
2021-06-09 80.72 81.49 80.01 80.28 0.5M
2021-06-08 80.87 81.68 79.96 81.39 0.8M
2021-06-07 82.05 82.34 81.22 81.68 0.6M
2021-06-04 81.70 81.90 80.91 81.68 0.4M
2021-06-03 81.12 82.00 80.18 81.81 0.5M
2021-06-02 82.70 83.70 80.63 80.70 0.5M
2021-06-01 82.65 83.72 81.79 81.90 0.6M
2021-05-28 82.17 82.17 80.65 81.61 0.5M
2021-05-27 81.75 82.27 80.95 81.84 1.0M
2021-05-26 78.83 80.75 77.70 80.70 0.6M
2021-05-25 80.66 81.66 78.93 79.09 0.6M
2021-05-24 81.79 82.46 80.74 81.11 0.5M
2021-05-21 80.95 82.12 80.72 81.74 0.5M
2021-05-20 81.01 81.37 79.99 80.80 0.4M
2021-05-19 79.55 81.46 78.94 81.33 1.0M
2021-05-18 81.94 82.77 80.05 80.29 0.8M
2021-05-17 81.22 81.96 80.75 81.83 0.6M
2021-05-14 80.00 81.00 79.65 80.99 0.5M
2021-05-13 77.40 79.97 77.40 79.73 0.7M
2021-05-12 78.67 79.59 77.34 77.42 1.1M
2021-05-11 76.55 79.14 76.55 77.50 0.6M
2021-05-10 79.32 79.90 77.62 77.69 0.7M
2021-05-07 77.55 79.13 77.30 79.11 0.8M
2021-05-06 78.25 79.05 77.22 79.04 0.6M
2021-05-05 75.87 78.45 75.13 77.73 0.7M
2021-05-04 74.84 76.37 74.41 76.04 0.7M
2021-05-03 75.64 76.47 73.98 75.09 0.7M
2021-04-30 75.38 76.50 73.78 73.96 1.0M
2021-04-29 75.21 77.00 73.92 75.53 0.5M
2021-04-28 73.32 77.04 73.26 73.73 0.7M
2021-04-27 73.24 75.28 73.24 75.20 0.7M
2021-04-26 73.04 74.80 73.04 73.44 0.3M
2021-04-23 70.11 73.27 70.11 72.82 0.4M
2021-04-22 70.72 71.45 69.99 70.33 0.4M
2021-04-21 69.12 71.32 68.86 71.00 0.5M
2021-04-20 70.87 71.12 68.84 69.54 0.6M
2021-04-19 72.75 73.50 71.39 71.46 0.5M
2021-04-16 73.09 73.48 72.15 72.80 0.2M
2021-04-15 72.78 72.86 71.07 72.19 0.3M
2021-04-14 71.56 73.41 71.01 72.61 0.5M
2021-04-13 71.52 72.46 70.46 71.62 0.5M
2021-04-12 72.86 73.44 71.59 72.45 0.9M
2021-04-09 71.92 72.03 70.69 71.53 0.3M
2021-04-08 70.50 71.46 69.68 71.29 0.3M
2021-04-07 71.53 71.75 70.27 71.13 0.2M
2021-04-06 71.21 71.97 70.45 71.13 0.2M
2021-04-05 72.09 72.77 70.37 71.17 0.3M
2021-04-01 69.83 71.53 69.59 71.52 0.5M
2021-03-31 70.82 71.59 69.94 70.32 0.6M
2021-03-30 70.75 71.85 70.43 71.42 0.9M
2021-03-29 70.01 71.33 68.52 69.91 1.0M
2021-03-26 70.72 71.98 70.29 71.33 0.6M
2021-03-25 68.00 69.95 67.11 69.76 0.7M
2021-03-24 68.89 70.07 68.32 68.35 0.6M
2021-03-23 68.58 69.43 66.96 67.82 0.9M
2021-03-22 71.26 71.49 69.12 69.51 0.4M
2021-03-19 71.97 72.93 70.80 72.10 1.9M
2021-03-18 73.63 75.16 72.01 72.56 0.5M
2021-03-17 72.28 73.32 71.57 72.50 0.3M
2021-03-16 72.76 73.31 71.86 72.20 0.6M
2021-03-15 74.41 74.41 72.62 73.52 0.4M
2021-03-12 73.55 74.61 72.54 73.36 0.6M
2021-03-11 71.41 72.82 70.79 72.66 0.7M
2021-03-10 71.29 72.61 70.63 72.16 0.9M
2021-03-09 71.40 72.33 69.09 70.50 0.6M
2021-03-08 70.05 72.07 69.88 71.69 0.5M
2021-03-05 69.40 69.80 66.80 69.23 0.5M
2021-03-04 68.53 69.70 67.13 68.03 0.5M
2021-03-03 68.71 70.32 68.39 68.76 0.5M
2021-03-02 68.52 68.83 67.51 67.93 0.4M
2021-03-01 68.56 69.27 68.20 69.08 0.5M
2021-02-26 66.71 68.40 64.35 66.82 0.7M
2021-02-25 69.42 70.68 66.76 67.56 0.5M
2021-02-24 67.39 70.00 66.76 69.17 0.8M
2021-02-23 64.89 66.76 64.59 66.65 0.6M
2021-02-22 64.05 65.31 64.05 64.71 0.6M
2021-02-19 62.97 63.99 62.97 63.89 0.3M
2021-02-18 63.64 64.00 62.40 62.67 0.4M
2021-02-17 62.71 64.43 62.70 63.88 0.5M
2021-02-16 62.98 63.60 62.33 62.89 0.5M
2021-02-12 61.25 63.03 61.25 62.30 0.3M
2021-02-11 63.04 63.44 61.05 61.78 0.7M
2021-02-10 63.36 63.59 61.86 62.79 0.4M
2021-02-09 62.63 63.42 61.47 63.25 0.4M
2021-02-08 62.05 62.39 61.15 62.37 0.4M
2021-02-05 62.65 63.56 60.92 61.86 0.4M
2021-02-04 61.21 62.67 60.81 62.11 0.4M
2021-02-03 61.01 61.67 59.57 60.73 0.3M
2021-02-02 59.91 62.13 59.55 61.21 0.9M
2021-02-01 57.14 59.18 57.10 58.99 0.7M
2021-01-29 59.85 60.00 56.11 56.75 0.9M
2021-01-28 60.81 60.81 55.78 59.25 1.7M
2021-01-27 55.66 56.16 54.01 55.15 0.9M
2021-01-26 59.18 59.46 57.15 57.16 0.5M
2021-01-25 59.23 59.47 57.93 59.13 0.4M
2021-01-22 58.26 59.91 58.23 59.80 0.7M
2021-01-21 60.32 60.32 58.77 59.31 0.4M
2021-01-20 60.34 60.90 59.67 60.32 0.3M
2021-01-19 60.61 60.93 59.80 60.40 0.2M
2021-01-15 60.47 61.35 60.03 60.30 0.3M
2021-01-14 60.23 61.86 59.96 61.81 0.3M
2021-01-13 60.39 60.63 59.31 59.82 0.3M
2021-01-12 60.70 61.49 60.20 60.78 0.4M
2021-01-11 59.35 60.41 58.75 60.20 0.6M
2021-01-08 60.60 61.00 58.49 59.55 0.6M
2021-01-07 59.29 60.05 59.29 59.58 0.6M
2021-01-06 56.80 59.59 56.80 59.02 1.0M
2021-01-05 55.52 55.91 54.53 55.30 0.3M
2021-01-04 56.56 57.21 54.83 55.23 0.6M