Popular Inc【BPOP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Popular Inc (BPOP)

101.09

0.40

( 0.40% )

업데이트: 05:30:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.42	-3.27241412305	104.51	106.81	100.03	467184	103.76530737	CS
4	-1.25	-1.22141880008	102.34	106.81	99.68	465485	103.01945131	CS
12	2.7039	2.74825407248	98.3861	106.81	89.84	476054	98.39959262	CS
26	-0.23	-0.227003553099	101.32	106.81	86.86	489297	97.38626825	CS
52	17.84	21.4294294294	83.25	106.81	80.6	434659	93.67237026	CS
156	15.95	18.7338501292	85.14	106.81	49.34	511747	77.28174368	CS
260	47.6	88.9885959993	53.49	106.81	23.69	558103	67.85653655	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	100.69	-3.27	-3.15	104.17	104.62	100.65	583536
1740094500	103.96	-1.36	-1.29	105.01	105.72	103.01	455345
1740008100	105.32	-1.01	-0.95	105.21	106.16	103.94	428394
1739921700	106.33	1.92	1.84	104.85	106.81	104.51	408502
1739576100	104.41	1.41	1.37	102.53	105.34	101.21	446595
1739489700	103	0.49	0.48	101.99	103.48	101.815	412772
1739403300	102.51	-1.02	-0.99	102.33	103.61	101.6463	509812
1739316900	103.53	2.05	2.02	101.2	103.725	100.92	355842
1739230500	101.48	-1.89	-1.83	103.48	103.48	100.805	571620
1738971300	103.37	-0.32	-0.31	103.8	103.98	102.2783	335404
1738884900	103.69	1.47	1.44	102.86	103.885	102.32	426569
1738798500	102.22	0.89	0.88	101.76	102.24	100.705	366913
1738712100	101.33	1.42	1.42	99.97	101.605	99.97	341813
1738625700	99.91	-3.03	-2.94	100.67	101.87	99.68	454915
1738366500	102.94	-0.55	-0.53	103.705	103.75	102.44	375718
1738280100	103.49	-0.23	-0.22	103.66	105.38	102.76	531294
1738193700	103.72	1.26	1.23	105.7	105.88	102.91	539497
1738107300	102.46	-1.31	-1.26	105	106.46	100.74	631438
1738020900	103.77	2.19	2.16	102.34	103.87	101.85	711875
1737761700	101.58	1.59	1.59	100.76	102.48	100.63	552660
1737675300	99.99	0	0.00	99.99	99.99	99.99	0
1737588900	99.99	-0.74	-0.73	100.16	100.89	99.76	577752
1737502500	100.73	1.09	1.09	100.44	101.55	99.24	400470
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	93.82	94.55	91.78	436825
1736379300	94.68	0.08	0.08	93.9	94.9	92.97	444685
1736292900	94.6	0.09	0.10	94.84	95.26	93.435	423950
1736206500	94.51	0.23	0.24	94.49	96.37	94.3	458792
1735947300	94.28	1.53	1.65	93.32	94.42	91.25	346830
1735860900	92.75	-1.31	-1.39	94.29	95.31	92.31	364659
1735688100	94.06	-0.18	-0.19	94.48	95.18	93.28	322513
1735601700	94.24	-0.52	-0.55	93.84	94.79	93.07	288402
1735342500	94.76	-0.71	-0.74	94.68	95.94	94.26	386158
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	519678
1734737700	91.66	1.08	1.19	89.86	92.63	89.86	1458994
1734651300	90.58	0.56	0.62	91.57	92.73	90.17	728559
1734564900	90.02	-3.86	-4.11	93.91	94.94	89.84	641191
1734478500	93.88	-1.86	-1.94	95.12	95.965	93.65	488287
1734392100	95.74	0.09	0.09	95.6	96.31	95.24	420995
1734132900	95.65	-0.9	-0.93	96.42	96.78	95.01	394822
1734046500	96.55	-0.4	-0.41	97.07	97.505	95.98	399304
1733960100	96.95	-1.12	-1.14	98.42	98.93	96.81	725408
1733873700	98.07	-1.04	-1.05	99.56	99.85	97.4101	494592
1733787300	99.11	-0.04	-0.04	99.23	100.48	99.05	550771
1733528100	99.15	-0.71	-0.71	99.86	100.45	98.29	411248
1733441700	99.86	0.04	0.04	101.35	102.44	99.73	540195
1733355300	99.82	1.33	1.35	98.68	99.97	98.29	388534
1733268900	98.49	-0.08	-0.08	98.87	99.2	97.63	360501
1733182500	98.57	-0.79	-0.80	98.34	99.68	98.28	854018
1732917840	99.36	-0.36	-0.36	99.96	100.72	99.15	278715
1732750500	99.72	-1.06	-1.05	101.74	102.36	99.61	286667
1732664100	100.78	-1.02	-1.00	101.57	101.69	100.38	364760
1732577700	101.8	2.84	2.87	100	103.17	100	446541

Regulus Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관