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 | ₩142,269 | ₩142,856 | ₩141,334 | ₩141,748 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,628 | ₩143,337 | ₩139,919 | ₩142,709 | +0.76% | 15.8만 |
| 2026.10.07 | ₩140,961 | ₩143,203 | ₩139,532 | ₩141,521 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,391 | ₩145,499 | ₩141,975 | ₩142,563 | -1.27% | 10.8만 |
| 2026.10.05 | ₩143,951 | ₩145,112 | ₩143,310 | ₩143,604 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,124 | ₩145,913 | ₩142,603 | ₩144,285 | +0.11% | 16.6만 |
| 2026.10.01 | ₩139,866 | ₩142,763 | ₩138,704 | ₩142,162 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,281 | ₩141,708 | ₩139,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,547 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,043 | ₩144,311 | ₩140,920 | ₩141,975 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,538 | ₩144,819 | ₩142,963 | ₩143,230 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩143,831 | ₩145,273 | ₩143,270 | ₩145,126 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,430 | ₩145,273 | ₩142,149 | ₩143,310 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,737 | ₩144,712 | ₩142,482 | ₩142,816 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩147,769 | ₩147,769 | ₩144,472 | ₩144,498 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,032 | ₩146,821 | ₩144,885 | ₩146,127 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,486 | ₩146,087 | ₩143,617 | ₩144,565 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,370 | ₩148,730 | ₩145,419 | ₩145,473 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,103 | ₩148,770 | ₩144,552 | ₩146,354 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩148,904 | ₩149,838 | ₩147,368 | ₩148,103 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,450 | ₩150,212 | ₩148,036 | ₩148,930 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩148,797 | ₩149,625 | ₩146,981 | ₩148,049 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,529 | ₩148,463 | ₩146,367 | ₩147,969 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,182 | ₩148,250 | ₩146,194 | ₩147,916 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩149,745 | ₩150,652 | ₩148,396 | ₩148,570 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,063 | ₩151,907 | ₩147,649 | ₩150,706 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩148,850 | ₩150,973 | ₩148,570 | ₩149,184 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,605 | ₩148,757 | ₩144,538 | ₩148,356 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩145,820 | ₩146,968 | ₩143,056 | ₩143,791 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,235 | ₩147,288 | ₩145,152 | ₩145,807 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,036 | ₩148,690 | ₩147,128 | ₩147,582 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,503 | ₩150,252 | ₩146,287 | ₩147,382 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,037 | ₩150,092 | ₩147,195 | ₩149,251 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,612 | ₩150,612 | ₩147,983 | ₩148,303 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩150,946 | ₩152,762 | ₩149,852 | ₩150,225 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,440 | ₩151,587 | ₩149,197 | ₩150,733 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,025 | ₩151,534 | ₩149,518 | ₩150,506 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩153,923 | ₩154,364 | ₩150,746 | ₩150,746 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩153,950 | ₩154,751 | ₩152,562 | ₩153,483 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩153,776 | ₩155,151 | ₩152,748 | ₩153,429 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,003 | ₩155,005 | ₩153,096 | ₩154,484 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,509 | ₩154,564 | ₩153,069 | ₩154,430 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩151,747 | ₩153,296 | ₩150,879 | ₩152,602 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,159 | ₩151,881 | ₩149,758 | ₩151,640 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩149,852 | ₩151,280 | ₩148,970 | ₩149,905 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,452 | ₩152,495 | ₩149,918 | ₩150,866 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,202 | ₩154,270 | ₩151,066 | ₩151,293 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,523 | ₩153,589 | ₩151,720 | ₩152,348 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,588 | ₩153,937 | ₩151,720 | ₩152,975 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,136 | ₩154,644 | ₩151,907 | ₩152,188 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,171 | ₩152,188 | ₩148,743 | ₩150,612 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,213 | ₩152,682 | ₩149,718 | ₩149,731 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩153,790 | ₩154,577 | ₩151,186 | ₩151,480 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,059 | ₩158,422 | ₩154,297 | ₩154,484 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,433 | ₩158,956 | ₩154,270 | ₩154,804 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,165 | ₩157,781 | ₩153,589 | ₩155,632 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,202 | ₩153,683 | ₩151,053 | ₩153,416 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,284 | ₩154,404 | ₩150,706 | ₩154,003 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,657 | ₩155,806 | ₩152,428 | ₩154,377 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩154,831 | ₩155,512 | ₩152,949 | ₩155,392 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,262 | ₩159,170 | ₩154,177 | ₩155,045 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,553 | ₩161,573 | ₩156,553 | ₩160,251 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,484 | ₩157,207 | ₩153,750 | ₩156,633 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,469 | ₩155,058 | ₩152,428 | ₩153,563 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩152,748 | ₩153,963 | ₩151,600 | ₩153,389 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,401 | ₩153,242 | ₩151,734 | ₩152,295 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,145 | ₩153,042 | ₩150,145 | ₩152,241 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,587 | ₩151,787 | ₩149,531 | ₩150,012 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,336 | ₩154,844 | ₩152,268 | ₩152,615 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,602 | ₩153,202 | ₩150,599 | ₩152,588 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩154,791 | ₩156,206 | ₩151,333 | ₩152,148 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,224 | ₩153,576 | ₩148,209 | ₩153,176 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,077 | ₩149,144 | ₩147,262 | ₩148,356 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,308 | ₩152,615 | ₩148,703 | ₩149,878 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,134 | ₩154,270 | ₩151,574 | ₩152,962 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,268 | ₩155,031 | ₩150,506 | ₩151,253 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩149,825 | ₩152,508 | ₩149,825 | ₩152,508 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,611 | ₩150,586 | ₩148,236 | ₩149,504 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,597 | ₩150,292 | ₩148,009 | ₩148,637 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,211 | ₩151,240 | ₩148,023 | ₩148,597 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,534 | ₩154,404 | ₩146,381 | ₩147,742 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩152,989 | ₩154,804 | ₩151,640 | ₩152,201 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,592 | ₩156,860 | ₩151,280 | ₩151,387 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩153,950 | ₩155,592 | ₩153,042 | ₩155,218 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,254 | ₩153,523 | ₩149,731 | ₩152,388 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,267 | ₩153,856 | ₩150,933 | ₩152,254 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩148,784 | ₩152,695 | ₩148,784 | ₩150,626 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,689 | ₩150,065 | ₩147,328 | ₩147,862 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,088 | ₩149,117 | ₩146,848 | ₩147,342 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,645 | ₩148,370 | ₩144,645 | ₩146,955 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,194 | ₩146,194 | ₩142,709 | ₩143,083 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩143,964 | ₩147,675 | ₩143,964 | ₩146,808 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,047 | ₩146,834 | ₩143,844 | ₩144,819 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,061 | ₩147,983 | ₩145,860 | ₩147,235 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,061 | ₩149,625 | ₩145,580 | ₩147,489 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,078 | ₩152,081 | ₩147,168 | ₩147,916 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,344 | ₩151,534 | ₩147,916 | ₩150,025 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩148,770 | ₩150,052 | ₩147,862 | ₩148,597 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,690 | ₩149,518 | ₩146,781 | ₩148,597 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩144,952 | ₩148,276 | ₩143,537 | ₩148,236 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩143,884 | ₩147,862 | ₩142,282 | ₩144,498 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,190 | ₩145,499 | ₩140,934 | ₩143,884 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,286 | ₩146,394 | ₩142,242 | ₩142,576 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩145,793 | ₩148,410 | ₩144,912 | ₩145,353 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,581 | ₩147,649 | ₩144,151 | ₩144,712 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,703 | ₩148,904 | ₩143,831 | ₩146,808 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,480 | ₩153,456 | ₩147,061 | ₩148,156 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,426 | ₩151,587 | ₩146,541 | ₩150,786 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,162 | ₩154,177 | ₩150,853 | ₩151,173 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,523 | ₩155,058 | ₩151,066 | ₩152,869 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,331 | ₩153,483 | ₩147,729 | ₩152,895 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,438 | ₩151,734 | ₩148,290 | ₩148,797 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩149,918 | ₩152,348 | ₩147,609 | ₩150,332 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,063 | ₩151,186 | ₩146,714 | ₩148,997 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,093 | ₩151,347 | ₩148,396 | ₩148,717 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,230 | ₩155,498 | ₩151,947 | ₩152,388 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,560 | ₩153,750 | ₩151,280 | ₩153,242 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,682 | ₩153,656 | ₩148,557 | ₩151,560 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,335 | ₩154,511 | ₩152,295 | ₩153,322 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩152,909 | ₩153,950 | ₩151,360 | ₩152,108 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,523 | ₩154,818 | ₩150,279 | ₩152,388 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,353 | ₩159,584 | ₩151,240 | ₩153,790 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,285 | ₩162,721 | ₩153,937 | ₩155,819 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩149,745 | ₩150,919 | ₩148,784 | ₩149,077 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,695 | ₩153,162 | ₩149,625 | ₩150,773 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,375 | ₩153,589 | ₩149,611 | ₩152,628 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,467 | ₩153,403 | ₩149,892 | ₩152,855 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,162 | ₩153,309 | ₩150,826 | ₩151,867 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,305 | ₩155,472 | ₩149,705 | ₩153,589 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,335 | ₩153,523 | ₩150,559 | ₩150,706 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,127 | ₩148,049 | ₩146,020 | ₩147,729 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩144,965 | ₩147,222 | ₩143,951 | ₩146,928 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,604 | ₩145,833 | ₩142,696 | ₩145,606 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,620 | ₩150,652 | ₩145,112 | ₩145,807 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,660 | ₩146,941 | ₩143,123 | ₩144,845 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,123 | ₩145,513 | ₩142,696 | ₩144,071 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,444 | ₩143,524 | ₩141,641 | ₩142,469 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,641 | ₩144,965 | ₩141,495 | ₩144,645 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,020 | ₩147,435 | ₩142,029 | ₩142,603 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,468 | ₩146,434 | ₩141,374 | ₩144,872 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,297 | ₩147,061 | ₩142,229 | ₩143,003 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,105 | ₩141,054 | ₩137,049 | ₩140,039 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩136,969 | ₩140,186 | ₩135,474 | ₩139,105 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,453 | ₩140,934 | ₩137,356 | ₩137,984 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,431 | ₩145,927 | ₩141,228 | ₩141,601 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,736 | ₩143,657 | ₩141,641 | ₩143,177 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,044 | ₩152,054 | ₩141,268 | ₩141,588 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩139,812 | ₩143,924 | ₩139,746 | ₩142,629 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,684 | ₩144,712 | ₩141,241 | ₩142,843 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,565 | ₩147,675 | ₩142,242 | ₩144,525 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,364 | ₩146,327 | ₩138,918 | ₩145,126 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,019 | ₩145,713 | ₩141,107 | ₩145,286 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,104 | ₩151,894 | ₩147,942 | ₩148,837 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,042 | ₩153,483 | ₩149,651 | ₩150,786 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,196 | ₩154,364 | ₩146,728 | ₩151,347 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,044 | ₩151,467 | ₩144,044 | ₩150,866 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,467 | ₩152,535 | ₩145,086 | ₩146,848 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,456 | ₩155,979 | ₩152,882 | ₩154,310 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,492 | ₩152,708 | ₩148,717 | ₩152,521 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,223 | ₩150,572 | ₩147,008 | ₩148,930 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,552 | ₩155,912 | ₩146,901 | ₩147,662 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩153,803 | ₩155,872 | ₩152,228 | ₩155,872 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,270 | ₩155,792 | ₩152,562 | ₩153,696 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,139 | ₩158,475 | ₩154,244 | ₩155,485 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,022 | ₩159,236 | ₩155,966 | ₩155,966 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩155,739 | ₩157,114 | ₩152,361 | ₩157,100 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,127 | ₩157,421 | ₩152,415 | ₩154,778 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,184 | ₩163,148 | ₩154,684 | ₩155,579 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,118 | ₩161,573 | ₩158,863 | ₩159,704 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,449 | ₩161,452 | ₩157,982 | ₩160,718 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,461 | ₩160,198 | ₩155,952 | ₩158,916 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,365 | ₩158,689 | ₩154,537 | ₩155,779 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,041 | ₩156,927 | ₩151,761 | ₩155,485 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,144 | ₩152,295 | ₩147,555 | ₩150,866 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,195 | ₩150,773 | ₩147,195 | ₩149,651 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,232 | ₩147,155 | ₩144,845 | ₩146,781 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,472 | ₩146,220 | ₩144,164 | ₩145,740 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,513 | ₩146,941 | ₩144,098 | ₩144,098 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,192 | ₩146,207 | ₩144,431 | ₩145,847 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,418 | ₩146,554 | ₩143,257 | ₩144,965 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩154,751 | ₩156,193 | ₩143,444 | ₩144,805 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩154,831 | ₩157,407 | ₩154,831 | ₩156,673 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,145 | ₩155,539 | ₩150,145 | ₩154,778 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,276 | ₩151,186 | ₩147,942 | ₩148,930 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,094 | ₩153,456 | ₩150,546 | ₩150,572 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,304 | ₩152,855 | ₩144,351 | ₩152,588 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,646 | ₩149,024 | ₩144,605 | ₩148,944 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,580 | ₩146,114 | ₩143,711 | ₩145,566 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩145,887 | ₩146,100 | ₩144,298 | ₩145,232 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩149,985 | ₩151,240 | ₩140,240 | ₩147,355 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,605 | ₩150,586 | ₩143,871 | ₩149,958 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,086 | ₩145,086 | ₩142,923 | ₩144,605 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,242 | ₩145,152 | ₩141,001 | ₩144,872 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,361 | ₩148,837 | ₩141,321 | ₩143,056 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩141,842 | ₩145,112 | ₩139,492 | ₩142,135 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,378 | ₩144,378 | ₩141,027 | ₩141,535 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,578 | ₩145,259 | ₩143,163 | ₩144,258 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,487 | ₩146,487 | ₩144,338 | ₩144,578 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,581 | ₩147,702 | ₩145,393 | ₩146,487 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,128 | ₩147,956 | ₩145,646 | ₩146,300 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩147,889 | ₩149,464 | ₩147,021 | ₩147,021 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,559 | ₩151,400 | ₩146,327 | ₩148,784 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,611 | ₩150,839 | ₩148,343 | ₩150,319 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,265 | ₩151,440 | ₩148,864 | ₩150,132 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,118 | ₩152,989 | ₩148,610 | ₩149,157 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,321 | ₩152,855 | ₩149,852 | ₩150,652 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,722 | ₩153,523 | ₩150,185 | ₩151,854 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,335 | ₩152,615 | ₩149,705 | ₩151,227 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,171 | ₩152,521 | ₩148,543 | ₩151,413 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩144,899 | ₩150,612 | ₩144,899 | ₩149,264 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,646 | ₩147,756 | ₩144,992 | ₩145,232 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,608 | ₩147,635 | ₩145,179 | ₩145,566 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩146,981 | ₩148,183 | ₩144,779 | ₩145,980 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,635 | ₩149,518 | ₩144,859 | ₩147,088 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,705 | ₩150,933 | ₩147,195 | ₩148,463 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,384 | ₩149,892 | ₩146,848 | ₩148,797 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,661 | ₩150,225 | ₩143,724 | ₩148,156 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩148,890 | ₩149,531 | ₩143,430 | ₩147,969 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,145 | ₩152,028 | ₩148,490 | ₩148,997 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,211 | ₩153,429 | ₩149,211 | ₩151,120 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩146,901 | ₩149,518 | ₩145,006 | ₩148,183 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,429 | ₩149,518 | ₩140,907 | ₩147,422 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,499 | ₩146,474 | ₩140,907 | ₩142,175 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,711 | ₩145,860 | ₩143,083 | ₩143,817 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,482 | ₩146,154 | ₩141,107 | ₩143,711 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,143 | ₩148,410 | ₩141,161 | ₩142,776 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,088 | ₩148,757 | ₩144,819 | ₩148,356 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩148,957 | ₩150,853 | ₩146,554 | ₩147,088 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,572 | ₩153,389 | ₩149,144 | ₩149,852 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,359 | ₩152,161 | ₩148,490 | ₩150,719 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,436 | ₩151,080 | ₩147,862 | ₩150,492 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,419 | ₩147,929 | ₩143,724 | ₩147,796 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩146,848 | ₩147,502 | ₩144,765 | ₩144,832 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩145,833 | ₩148,703 | ₩143,430 | ₩147,702 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,058 | ₩145,526 | ₩142,843 | ₩145,286 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,538 | ₩146,220 | ₩142,456 | ₩144,485 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,379 | ₩146,020 | ₩144,071 | ₩145,326 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,406 | ₩148,183 | ₩145,406 | ₩146,474 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,076 | ₩150,879 | ₩145,433 | ₩146,114 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,292 | ₩150,292 | ₩147,849 | ₩148,890 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩150,946 | ₩151,106 | ₩148,944 | ₩150,292 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩149,945 | ₩150,960 | ₩149,051 | ₩150,546 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,279 | ₩151,680 | ₩148,330 | ₩148,583 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,640 | ₩153,643 | ₩149,838 | ₩150,492 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩152,895 | ₩153,523 | ₩150,733 | ₩150,973 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩150,986 | ₩153,523 | ₩150,265 | ₩153,296 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩153,763 | ₩158,863 | ₩150,239 | ₩150,759 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,295 | ₩164,203 | ₩151,934 | ₩153,096 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,234 | ₩168,394 | ₩163,014 | ₩163,789 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,198 | ₩167,767 | ₩160,198 | ₩167,380 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,040 | ₩162,334 | ₩160,158 | ₩161,319 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,591 | ₩167,033 | ₩159,997 | ₩160,318 | -3.18% | 11.6만 |
|---|