시장 데이터를 불러오는 중
전체 종목
BancFirst Corporation - Common Stock 과거 주가
BancFirst Corporation - Common Stock · BANF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BancFirst Corporation - Common Stock · BANF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,900 | ₩143,490 | ₩141,961 | ₩142,377 | -0.37% | 9.4만 |
| 2026.10.08 | ₩142,256 | ₩143,972 | ₩140,540 | ₩143,342 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,586 | ₩143,838 | ₩140,151 | ₩142,149 | +0.40% | 12.8만 |
| 2026.10.06 | ₩145,032 | ₩146,145 | ₩142,605 | ₩143,195 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,589 | ₩145,756 | ₩143,946 | ₩144,241 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,764 | ₩146,560 | ₩143,235 | ₩144,924 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,486 | ₩143,396 | ₩139,320 | ₩142,792 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,907 | ₩142,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,170 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,677 | ₩144,951 | ₩141,545 | ₩142,605 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩145,179 | ₩145,461 | ₩143,597 | ₩143,865 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,469 | ₩145,917 | ₩143,905 | ₩145,769 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩144,066 | ₩145,917 | ₩142,779 | ₩143,946 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩144,375 | ₩145,354 | ₩143,114 | ₩143,449 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,424 | ₩148,424 | ₩145,112 | ₩145,139 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,675 | ₩147,472 | ₩145,528 | ₩146,775 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩146,131 | ₩146,735 | ₩144,254 | ₩145,206 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩149,028 | ₩149,390 | ₩146,064 | ₩146,118 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,759 | ₩149,430 | ₩145,193 | ₩147,003 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,564 | ₩150,503 | ₩148,022 | ₩148,759 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩149,108 | ₩150,878 | ₩148,692 | ₩149,591 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,457 | ₩150,288 | ₩147,633 | ₩148,706 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩148,183 | ₩149,121 | ₩147,016 | ₩148,625 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,834 | ₩148,907 | ₩146,842 | ₩148,572 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,409 | ₩151,321 | ₩149,054 | ₩149,229 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,719 | ₩152,581 | ₩148,304 | ₩151,374 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,510 | ₩151,642 | ₩149,229 | ₩149,846 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩145,246 | ₩149,416 | ₩145,179 | ₩149,014 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,467 | ₩147,620 | ₩143,691 | ₩144,428 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,888 | ₩147,941 | ₩145,796 | ₩146,453 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,692 | ₩149,349 | ₩147,781 | ₩148,236 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩149,162 | ₩150,918 | ₩146,936 | ₩148,035 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,698 | ₩150,757 | ₩147,848 | ₩149,913 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩151,280 | ₩151,280 | ₩148,639 | ₩148,961 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,616 | ₩153,439 | ₩150,516 | ₩150,891 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩152,112 | ₩152,259 | ₩149,859 | ₩151,401 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,690 | ₩152,206 | ₩150,181 | ₩151,173 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,606 | ₩155,048 | ₩151,414 | ₩151,414 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,633 | ₩155,437 | ₩153,238 | ₩154,163 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,458 | ₩155,839 | ₩153,426 | ₩154,110 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,686 | ₩155,692 | ₩153,774 | ₩155,169 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩154,190 | ₩155,249 | ₩153,748 | ₩155,115 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,420 | ₩153,976 | ₩151,549 | ₩153,278 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,824 | ₩152,554 | ₩150,422 | ₩152,313 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,516 | ₩151,951 | ₩149,631 | ₩150,570 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩151,119 | ₩153,171 | ₩150,583 | ₩151,535 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,882 | ₩154,954 | ₩151,736 | ₩151,964 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩154,204 | ₩154,271 | ₩152,393 | ₩153,024 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩153,265 | ₩154,619 | ₩152,393 | ₩153,654 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,815 | ₩155,330 | ₩152,581 | ₩152,863 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,832 | ₩152,863 | ₩149,403 | ₩151,280 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,884 | ₩153,359 | ₩150,382 | ₩150,395 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,472 | ₩155,263 | ₩151,857 | ₩152,152 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,751 | ₩159,125 | ₩154,981 | ₩155,169 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩157,127 | ₩159,661 | ₩154,954 | ₩155,491 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,853 | ₩158,481 | ₩154,271 | ₩156,322 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,882 | ₩154,364 | ₩151,723 | ₩154,096 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,968 | ₩155,088 | ₩151,374 | ₩154,686 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩155,343 | ₩156,496 | ₩153,104 | ₩155,062 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,518 | ₩156,201 | ₩153,627 | ₩156,081 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,964 | ₩159,876 | ₩154,861 | ₩155,732 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩157,247 | ₩162,289 | ₩157,247 | ₩160,962 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩155,169 | ₩157,904 | ₩154,431 | ₩157,328 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩154,150 | ₩155,746 | ₩153,104 | ₩154,244 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,426 | ₩154,646 | ₩152,273 | ₩154,069 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩153,077 | ₩153,922 | ₩152,407 | ₩152,970 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,811 | ₩153,721 | ₩150,811 | ₩152,916 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩152,259 | ₩152,460 | ₩150,194 | ₩150,677 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩154,016 | ₩155,531 | ₩152,943 | ₩153,292 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩153,278 | ₩153,882 | ₩151,267 | ₩153,265 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,477 | ₩156,899 | ₩152,004 | ₩152,822 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,886 | ₩154,257 | ₩148,867 | ₩153,855 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,738 | ₩149,805 | ₩147,915 | ₩149,014 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,983 | ₩153,292 | ₩149,363 | ₩150,543 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,809 | ₩154,954 | ₩152,246 | ₩153,640 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,943 | ₩155,719 | ₩151,173 | ₩151,924 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,489 | ₩153,184 | ₩150,489 | ₩153,184 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩150,275 | ₩151,254 | ₩148,894 | ₩150,167 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩149,256 | ₩150,959 | ₩148,666 | ₩149,296 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,872 | ₩151,911 | ₩148,679 | ₩149,256 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩152,206 | ₩155,088 | ₩147,030 | ₩148,397 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,667 | ₩155,491 | ₩152,313 | ₩152,876 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩156,282 | ₩157,556 | ₩151,951 | ₩152,058 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,633 | ₩156,282 | ₩153,721 | ₩155,906 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,930 | ₩154,204 | ₩150,395 | ₩153,064 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,937 | ₩154,539 | ₩151,602 | ₩152,930 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,443 | ₩153,372 | ₩149,443 | ₩151,294 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩148,344 | ₩150,731 | ₩147,982 | ₩148,518 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,740 | ₩149,779 | ₩147,499 | ₩147,995 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩145,287 | ₩149,028 | ₩145,287 | ₩147,606 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,842 | ₩146,842 | ₩143,342 | ₩143,718 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,603 | ₩148,330 | ₩144,603 | ₩147,459 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,694 | ₩147,486 | ₩144,482 | ₩145,461 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,714 | ₩148,639 | ₩146,507 | ₩147,888 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,714 | ₩150,288 | ₩146,225 | ₩148,143 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,744 | ₩152,755 | ₩147,821 | ₩148,572 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩150,006 | ₩152,206 | ₩148,572 | ₩150,690 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,430 | ₩150,717 | ₩148,518 | ₩149,256 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩149,349 | ₩150,181 | ₩147,432 | ₩149,256 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,595 | ₩148,934 | ₩144,174 | ₩148,894 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,522 | ₩148,518 | ₩142,913 | ₩145,139 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,825 | ₩146,145 | ₩141,559 | ₩144,522 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,930 | ₩147,043 | ₩142,873 | ₩143,208 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,440 | ₩149,068 | ₩145,555 | ₩145,997 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩147,231 | ₩148,304 | ₩144,790 | ₩145,354 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩149,363 | ₩149,564 | ₩144,469 | ₩147,459 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩152,152 | ₩154,136 | ₩147,714 | ₩148,813 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩151,093 | ₩152,259 | ₩147,191 | ₩151,455 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,841 | ₩154,861 | ₩151,522 | ₩151,844 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩154,204 | ₩155,746 | ₩151,736 | ₩153,546 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,993 | ₩154,163 | ₩148,384 | ₩153,573 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩150,100 | ₩152,407 | ₩148,947 | ₩149,457 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,583 | ₩153,024 | ₩148,263 | ₩150,999 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,719 | ₩151,857 | ₩147,365 | ₩149,658 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,763 | ₩152,018 | ₩149,054 | ₩149,376 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,914 | ₩156,188 | ₩152,621 | ₩153,064 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩152,232 | ₩154,431 | ₩151,951 | ₩153,922 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩153,359 | ₩154,338 | ₩149,215 | ₩152,232 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩153,010 | ₩155,196 | ₩152,970 | ₩154,002 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,587 | ₩154,633 | ₩152,031 | ₩152,782 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩154,204 | ₩155,504 | ₩150,945 | ₩153,064 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩157,046 | ₩160,291 | ₩151,911 | ₩154,472 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,973 | ₩163,442 | ₩154,619 | ₩156,510 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,409 | ₩151,589 | ₩149,443 | ₩149,738 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩153,372 | ₩153,841 | ₩150,288 | ₩151,441 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩153,050 | ₩154,271 | ₩150,275 | ₩153,305 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩152,139 | ₩154,083 | ₩150,556 | ₩153,533 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,841 | ₩153,989 | ₩151,495 | ₩152,541 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,972 | ₩156,161 | ₩150,369 | ₩154,271 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩153,010 | ₩154,204 | ₩151,227 | ₩151,374 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,775 | ₩148,706 | ₩146,668 | ₩148,384 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,608 | ₩147,874 | ₩144,589 | ₩147,579 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩144,241 | ₩146,480 | ₩143,329 | ₩146,252 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩146,265 | ₩151,321 | ₩145,756 | ₩146,453 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩146,306 | ₩147,593 | ₩143,758 | ₩145,488 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,758 | ₩146,158 | ₩143,329 | ₩144,710 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩144,080 | ₩144,160 | ₩142,269 | ₩143,101 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩142,269 | ₩145,608 | ₩142,122 | ₩145,287 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,668 | ₩148,089 | ₩142,658 | ₩143,235 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩142,095 | ₩147,083 | ₩142,001 | ₩145,514 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,932 | ₩147,714 | ₩142,859 | ₩143,637 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,722 | ₩141,679 | ₩137,657 | ₩140,660 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,576 | ₩140,808 | ₩136,075 | ₩139,722 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩141,076 | ₩141,559 | ₩137,965 | ₩138,595 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩145,072 | ₩146,574 | ₩141,854 | ₩142,229 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩143,369 | ₩144,294 | ₩142,269 | ₩143,812 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,683 | ₩152,729 | ₩141,894 | ₩142,216 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,432 | ₩144,562 | ₩140,365 | ₩143,262 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩144,321 | ₩145,354 | ₩141,867 | ₩143,476 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩145,206 | ₩148,330 | ₩142,873 | ₩145,166 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,999 | ₩146,976 | ₩139,534 | ₩145,769 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,662 | ₩146,359 | ₩141,733 | ₩145,930 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,765 | ₩152,568 | ₩148,599 | ₩149,497 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,721 | ₩154,163 | ₩150,315 | ₩151,455 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,853 | ₩155,048 | ₩147,378 | ₩152,018 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,683 | ₩152,139 | ₩144,683 | ₩151,535 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩152,139 | ₩153,211 | ₩145,729 | ₩147,499 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩154,136 | ₩156,671 | ₩153,560 | ₩154,995 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩151,160 | ₩153,386 | ₩149,376 | ₩153,198 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,880 | ₩151,240 | ₩147,660 | ₩149,591 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩156,242 | ₩156,604 | ₩147,553 | ₩148,317 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,485 | ₩156,563 | ₩152,903 | ₩156,563 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,954 | ₩156,483 | ₩153,238 | ₩154,378 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,832 | ₩159,178 | ₩154,928 | ₩156,175 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,722 | ₩159,943 | ₩156,657 | ₩156,657 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,429 | ₩157,811 | ₩153,037 | ₩157,797 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,824 | ₩158,119 | ₩153,091 | ₩155,464 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,895 | ₩163,871 | ₩155,370 | ₩156,268 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,828 | ₩162,289 | ₩159,567 | ₩160,412 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩159,151 | ₩162,168 | ₩158,682 | ₩161,431 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩158,159 | ₩160,908 | ₩156,644 | ₩159,621 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩156,054 | ₩159,393 | ₩155,223 | ₩156,470 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,715 | ₩157,623 | ₩152,434 | ₩156,175 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,805 | ₩152,970 | ₩148,210 | ₩151,535 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,848 | ₩151,441 | ₩147,848 | ₩150,315 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,877 | ₩147,807 | ₩145,488 | ₩147,432 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩145,112 | ₩146,869 | ₩144,804 | ₩146,386 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩146,158 | ₩147,593 | ₩144,737 | ₩144,737 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,836 | ₩146,855 | ₩145,072 | ₩146,493 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩145,059 | ₩147,204 | ₩143,892 | ₩145,608 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,437 | ₩156,885 | ₩144,080 | ₩145,447 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,518 | ₩158,106 | ₩155,518 | ₩157,368 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,811 | ₩156,228 | ₩150,811 | ₩155,464 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,934 | ₩151,857 | ₩148,599 | ₩149,591 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,769 | ₩154,136 | ₩151,213 | ₩151,240 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,966 | ₩153,533 | ₩144,992 | ₩153,265 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩146,292 | ₩149,685 | ₩145,246 | ₩149,604 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩146,225 | ₩146,762 | ₩144,348 | ₩146,212 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,534 | ₩146,748 | ₩144,938 | ₩145,877 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,650 | ₩151,911 | ₩140,862 | ₩148,009 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩145,246 | ₩151,254 | ₩144,509 | ₩150,623 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,729 | ₩145,729 | ₩143,557 | ₩145,246 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,873 | ₩145,796 | ₩141,626 | ₩145,514 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,988 | ₩149,497 | ₩141,948 | ₩143,691 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,471 | ₩145,756 | ₩140,111 | ₩142,766 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩145,018 | ₩145,018 | ₩141,653 | ₩142,162 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩145,219 | ₩145,903 | ₩143,798 | ₩144,898 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩147,137 | ₩147,137 | ₩144,978 | ₩145,219 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩147,231 | ₩148,357 | ₩146,037 | ₩147,137 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,781 | ₩148,612 | ₩146,292 | ₩146,949 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,545 | ₩150,127 | ₩147,673 | ₩147,673 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩151,227 | ₩152,071 | ₩146,976 | ₩149,443 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩150,275 | ₩151,508 | ₩149,001 | ₩150,985 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,932 | ₩152,112 | ₩149,524 | ₩150,798 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,784 | ₩153,667 | ₩149,269 | ₩149,819 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,997 | ₩153,533 | ₩150,516 | ₩151,321 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩153,399 | ₩154,204 | ₩150,851 | ₩152,527 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩153,010 | ₩153,292 | ₩150,369 | ₩151,897 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,832 | ₩153,198 | ₩149,202 | ₩152,085 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,541 | ₩151,280 | ₩145,541 | ₩149,926 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩146,292 | ₩148,411 | ₩145,635 | ₩145,877 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩147,258 | ₩148,290 | ₩145,823 | ₩146,212 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,633 | ₩148,840 | ₩145,421 | ₩146,627 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩148,290 | ₩150,181 | ₩145,501 | ₩147,740 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩150,369 | ₩151,602 | ₩147,848 | ₩149,121 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩150,047 | ₩150,556 | ₩147,499 | ₩149,457 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩147,311 | ₩150,891 | ₩144,361 | ₩148,813 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,551 | ₩150,194 | ₩144,066 | ₩148,625 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,811 | ₩152,702 | ₩149,148 | ₩149,658 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,872 | ₩154,110 | ₩149,872 | ₩151,790 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,553 | ₩150,181 | ₩145,649 | ₩148,840 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩143,061 | ₩150,181 | ₩141,532 | ₩148,076 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩146,145 | ₩147,124 | ₩141,532 | ₩142,806 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩144,348 | ₩146,507 | ₩143,718 | ₩144,455 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩143,114 | ₩146,802 | ₩141,733 | ₩144,348 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,800 | ₩149,068 | ₩141,787 | ₩143,409 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,740 | ₩149,416 | ₩145,461 | ₩149,014 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,618 | ₩151,522 | ₩147,204 | ₩147,740 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩151,240 | ₩154,069 | ₩149,805 | ₩150,516 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩151,026 | ₩152,836 | ₩149,148 | ₩151,388 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩149,095 | ₩151,750 | ₩148,518 | ₩151,160 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩146,064 | ₩148,585 | ₩144,361 | ₩148,451 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,499 | ₩148,156 | ₩145,407 | ₩145,474 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,480 | ₩149,363 | ₩144,066 | ₩148,357 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,697 | ₩146,172 | ₩143,476 | ₩145,930 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩145,179 | ₩146,869 | ₩143,087 | ₩145,126 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩146,024 | ₩146,668 | ₩144,710 | ₩145,970 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩146,051 | ₩148,840 | ₩146,051 | ₩147,124 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,733 | ₩151,549 | ₩146,078 | ₩146,762 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,959 | ₩150,959 | ₩148,505 | ₩149,551 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,616 | ₩151,776 | ₩149,604 | ₩150,959 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,610 | ₩151,629 | ₩149,711 | ₩151,213 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,945 | ₩152,353 | ₩148,987 | ₩149,242 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩152,313 | ₩154,324 | ₩150,503 | ₩151,160 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,573 | ₩154,204 | ₩151,401 | ₩151,642 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,656 | ₩154,204 | ₩150,932 | ₩153,976 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,445 | ₩159,567 | ₩150,905 | ₩151,428 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩164,019 | ₩164,931 | ₩152,608 | ₩153,774 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,980 | ₩169,141 | ₩163,737 | ₩164,515 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,908 | ₩168,511 | ₩160,908 | ₩168,122 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,758 | ₩163,053 | ₩160,868 | ₩162,034 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩166,325 | ₩167,773 | ₩160,707 | ₩161,029 | -3.18% | 11.6만 |
|---|