Popular Inc【BPOP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Popular Inc (BPOP)

96.55

-0.40

(-0.41%)

마감 13 12월 6:00AM

96.55

0.04

(0.04%)

시간외 거래: 9:54AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.8	-4.73606314751	101.35	102.44	96.51	544443	98.50032685	CS
4	-1.43	-1.45948152684	97.98	103.17	94.28	500855	98.29988723	CS
12	-4.72	-4.66080774168	101.27	103.72	86.86	536963	96.46828801	CS
26	11.07	12.9503977539	85.48	105.01	82.445	457340	96.14241385	CS
52	19.92	25.9950411066	76.63	105.01	75.63	427840	90.76351094	CS
156	16.94	21.2787338274	79.61	105.01	49.34	520556	77.00971288	CS
260	38.67	66.8106427091	57.88	105.01	23.69	558461	66.62284708	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732318500	98.96	0.92	0.94	97.74	99.69	97.28	759803
1732232100	98.04	1.42	1.47	97	99.48	96.65	401116
1732145700	96.62	1.59	1.67	95.32	96.78	94.855	535315
1732059300	95.03	-0.82	-0.86	94.28	95.675	94.28	435721
1731972900	95.85	-0.24	-0.25	95.85	97.245	95.66	496928
1731713700	96.09	-0.16	-0.17	96.39	96.87	95.51	399498
1731627300	96.25	-2.09	-2.13	97.98	98.13	95.61	526959
1731540900	98.34	1.64	1.70	96.32	99.59	96.275	659175
1731454500	96.7	-0.61	-0.63	96.65	97.82	96.56	458088
1731368100	97.31	2.98	3.16	95.83	98.62	95.71	540503
1731108900	94.33	-1.61	-1.68	95.82	96.59	94.16	661730
1731022500	95.94	-3.49	-3.51	98.7	98.855	95.63	686775
1730936100	99.43	9.51	10.58	96.65	99.52	95.43	1224160
1730849700	89.92	0.76	0.85	89.3	90.28	88.69	361910
1730763300	89.16	-0.32	-0.36	88.82	89.86	88.1	510930
1730500500	89.48	0.25	0.28	89.85	90.27	89.35	449913
1730414100	89.23	-1.5	-1.65	91.19	91.19	89.15	432318
1730327700	90.73	1.32	1.48	89.69	92	89.505	581385
1730241300	89.41	-0.78	-0.86	90.06	90.64	89.05	570190
1730154900	90.19	1.73	1.96	89.83	90.839	88.92	544102
1729895700	88.46	-0.51	-0.57	89.02	89.43	88.21	631160
1729809300	88.97	-0.76	-0.85	89.74	90.555	88.6	877874
1729722900	89.73	-10.2	-10.21	96.1	97.055	86.86	2363134
1729636500	99.93	1.84	1.88	98.27	100.33	98.1	529709
1729550100	98.09	-2.73	-2.71	100.12	100.3	98.02	418788
1729290900	100.82	-1.74	-1.70	102.56	102.7	100.645	315463
1729204500	102.56	1.31	1.29	100.66	103	100.56	510279
1729118100	101.25	-0.76	-0.75	102.94	103.72	101.18	669533
1729031700	102.01	1.45	1.44	100.65	103.595	100.65	494513
1728945300	100.56	-0.01	-0.01	100.57	101.22	99.78	324228
1728686100	100.57	3.15	3.23	98.15	101.57	98.15	425240
1728599700	97.42	0.92	0.95	96.45	97.68	96.09	321188
1728513300	96.5	0.48	0.50	95.98	97.525	95.8	365520
1728426900	96.02	-0.42	-0.44	96.71	97.15	95.84	222506
1728340500	96.44	-0.82	-0.84	96.5	97.42	95.74	381360
1728081300	97.26	2.17	2.28	96.87	97.71	96.45	289244
1727994900	95.09	0.54	0.57	93.97	95.39	93.54	339053
1727908500	94.55	-0.85	-0.89	91.31	96.9	91.31	595484
1727822100	95.4	-4.87	-4.86	98.92	99.115	95.24	431819
1727735700	100.27	1.69	1.71	98.58	101.18	98.15	333794
1727476500	98.58	-0.97	-0.97	100.33	101.49	98.48	361765
1727390100	99.55	1.33	1.35	99.74	100.65	99.22	522031
1727303700	98.22	-2.06	-2.05	100.28	100.28	98.18	467553
1727217300	100.28	-0.34	-0.34	100.33	101.36	99.68	677022
1727130900	100.62	0.08	0.08	100.62	101.45	99.6074	355726
1726871700	100.54	-1.59	-1.56	102.13	102.25	100.46	943634
1726785300	102.13	2.45	2.46	101.27	102.87	100.46	351911
1726698900	99.68	0.73	0.74	99.5	102.72	98.5441	313770
1726612500	98.95	0.64	0.65	98.69	100.92	98.655	381628
1726526100	98.31	0.74	0.76	97.56	98.84	96.85	281024
1726266900	97.57	0.88	0.91	96.56	98.15	96.155	362782

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관