Popular Inc【BPOP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Popular Inc (BPOP)

99.64

0.93

(0.94%)

마감 21 1월 6:00AM

99.64

-0.01

(-0.01%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.82	6.20336815178	93.82	100.545	91.77	430787	96.58385569	CS
4	9.78	10.883596706	89.86	100.545	89.86	448774	94.44666105	CS
12	10.62	11.9299033925	89.02	103.17	88.1	509329	95.36855112	CS
26	0.28	0.281803542673	99.36	105.01	86.86	478172	96.71566231	CS
52	20.63	26.110618909	79.01	105.01	79	436906	91.85049096	CS
156	1.41	1.43540669856	98.23	105.01	49.34	517494	77.1533457	CS
260	38.64	63.3442622951	61	105.01	23.69	559736	67.1471401	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	99.64	0.93	0.94	98.98	99.93	98.78	452885
1737070500	98.71	-0.57	-0.57	98.96	99.85	98.45	509670
1736984100	99.28	1.82	1.87	100	100.545	98.44	441435
1736897700	97.46	3.57	3.80	95.08	97.745	94.52	434677
1736811300	93.89	1.34	1.45	91.79	94.16	91.77	331330
1736552100	92.55	-2.13	-2.25	93.84	93.84	91.78	428152
1736379300	94.68	0.08	0.08	93.92	94.9	92.97	443584
1736292900	94.6	0.09	0.10	95.03	95.26	93.435	419169
1736206500	94.51	0.23	0.24	94.32	96.37	94.3	456402
1735947300	94.28	1.53	1.65	93.32	94.42	91.25	341513
1735860900	92.75	-1.31	-1.39	94.43	95.31	92.31	362192
1735688100	94.06	-0.18	-0.19	94.48	95.18	93.28	322513
1735601700	94.24	-0.52	-0.55	94.07	94.79	93.07	283135
1735342500	94.76	-0.71	-0.74	95.4	95.94	94.26	382771
1735256100	95.47	0.62	0.65	94.21	95.52	94.195	257758
1735077840	94.85	1.06	1.13	93.79	94.86	93.48	202807
1734996900	93.79	2.13	2.32	91.37	93.88	91.2	519659
1734737700	91.66	1.08	1.19	90.5	92.63	90.455	1430451
1734651300	90.58	0.56	0.62	91.125	92.73	90.17	725839
1734564900	90.02	-3.86	-4.11	93.91	94.94	89.84	641004
1734478500	93.88	-1.86	-1.94	95.12	95.965	93.65	486994
1734392100	95.74	0.09	0.09	95.6	96.31	95.24	420930
1734132900	95.65	-0.9	-0.93	96.41	96.78	95.01	393810
1734046500	96.55	-0.4	-0.41	97.115	97.505	95.98	393911
1733960100	96.95	-1.12	-1.14	98.85	98.93	96.81	723648
1733873700	98.07	-1.04	-1.05	99.09	99.705	97.4101	493053
1733787300	99.11	-0.04	-0.04	99.61	100.48	99.05	543739
1733528100	99.15	-0.71	-0.71	99.87	100.45	98.29	408047
1733441700	99.86	0.04	0.04	101.16	102.44	99.73	535830
1733355300	99.82	1.33	1.35	98.805	99.97	98.44	384238
1733268900	98.49	-0.08	-0.08	98.945	99.2	97.63	357782
1733182500	98.57	-0.79	-0.80	98.3861	99.68	98.38	810910
1732917840	99.36	-0.36	-0.36	100.515	100.515	99.15	274518
1732750500	99.72	-1.06	-1.05	101.2658	102.36	99.61	284093
1732664100	100.78	-1.02	-1.00	101.69	101.69	100.38	363175
1732577700	101.8	2.84	2.87	100.71	103.17	100.71	443648
1732318500	98.96	0.92	0.94	97.835	99.69	97.835	754998
1732232100	98.04	1.42	1.47	97.05	99.48	96.65	391380
1732145700	96.62	1.59	1.67	95.32	96.78	94.855	535533
1732059300	95.03	-0.82	-0.86	94.775	95.675	94.65	433826
1731972900	95.85	-0.24	-0.25	95.85	97.245	95.66	496170
1731713700	96.09	-0.16	-0.17	96.705	96.855	95.51	392978
1731627300	96.25	-2.09	-2.13	98.125	98.13	95.61	523519
1731540900	98.34	1.64	1.70	96.65	99.59	96.65	655486
1731454500	96.7	-0.61	-0.63	96.65	97.82	96.56	456802
1731368100	97.31	2.98	3.16	95.735	98.62	95.71	527028
1731108900	94.33	-1.61	-1.68	95.82	96.59	94.16	659851
1731022500	95.94	-3.49	-3.51	98.855	98.855	95.63	685422
1730936100	99.43	9.51	10.58	96.87	99.52	95.43	1225627
1730849700	89.92	0.76	0.85	89.76	90.28	88.72	359145
1730763300	89.16	-0.32	-0.36	88.82	89.86	88.1	508686
1730500500	89.48	0.25	0.28	89.865	90.27	89.35	448302
1730414100	89.23	-1.5	-1.65	91.19	91.19	89.15	432073
1730327700	90.73	1.32	1.48	89.505	92	89.505	579400
1730241300	89.41	-0.78	-0.86	90.265	90.265	89.05	568714
1730154900	90.19	1.73	1.96	89.92	90.839	88.92	539552
1729895700	88.46	-0.51	-0.57	89.02	89.43	88.21	631160
1729809300	88.97	-0.76	-0.85	90.22	90.385	88.6	873158
1729722900	89.73	-10.2	-10.21	96.1	97.055	86.86	2362149
1729636500	99.93	1.84	1.88	98.27	100.33	98.1	528736
1729550100	98.09	-2.73	-2.71	100.12	100.3	98.02	418788

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관