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 | ₩142,680 | ₩143,269 | ₩141,743 | ₩142,158 | -0.37% | 9.4만 |
| 2026.10.08 | ₩142,038 | ₩143,751 | ₩140,324 | ₩143,122 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,368 | ₩143,617 | ₩139,936 | ₩141,930 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,809 | ₩145,920 | ₩142,386 | ₩142,975 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,367 | ₩145,532 | ₩143,724 | ₩144,019 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,541 | ₩146,335 | ₩143,015 | ₩144,702 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,270 | ₩143,176 | ₩139,105 | ₩142,573 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,689 | ₩142,118 | ₩140,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,953 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,457 | ₩144,729 | ₩141,328 | ₩142,386 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,956 | ₩145,237 | ₩143,376 | ₩143,644 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,247 | ₩145,693 | ₩143,684 | ₩145,545 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,845 | ₩145,693 | ₩142,560 | ₩143,724 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩144,153 | ₩145,130 | ₩142,894 | ₩143,229 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,196 | ₩148,196 | ₩144,889 | ₩144,916 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,452 | ₩147,246 | ₩145,304 | ₩146,549 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,907 | ₩146,509 | ₩144,032 | ₩144,983 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,799 | ₩149,160 | ₩145,840 | ₩145,893 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,531 | ₩149,200 | ₩144,970 | ₩146,777 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,334 | ₩150,271 | ₩147,795 | ₩148,531 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,879 | ₩150,646 | ₩148,464 | ₩149,361 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,227 | ₩150,057 | ₩147,406 | ₩148,477 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,955 | ₩148,892 | ₩146,790 | ₩148,397 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,607 | ₩148,678 | ₩146,616 | ₩148,343 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,178 | ₩151,088 | ₩148,825 | ₩149,000 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,491 | ₩152,347 | ₩148,076 | ₩151,142 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,281 | ₩151,409 | ₩149,000 | ₩149,615 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩145,023 | ₩149,187 | ₩144,956 | ₩148,785 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,241 | ₩147,393 | ₩143,470 | ₩144,206 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,661 | ₩147,714 | ₩145,572 | ₩146,228 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,464 | ₩149,120 | ₩147,554 | ₩148,009 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,933 | ₩150,686 | ₩146,710 | ₩147,808 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,468 | ₩150,526 | ₩147,621 | ₩149,682 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩151,048 | ₩151,048 | ₩148,410 | ₩148,732 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,383 | ₩153,203 | ₩150,285 | ₩150,660 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,878 | ₩152,025 | ₩149,629 | ₩151,168 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,459 | ₩151,972 | ₩149,950 | ₩150,941 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,368 | ₩154,810 | ₩151,182 | ₩151,182 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,395 | ₩155,198 | ₩153,003 | ₩153,926 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,221 | ₩155,600 | ₩153,190 | ₩153,873 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,449 | ₩155,453 | ₩153,538 | ₩154,931 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,953 | ₩155,011 | ₩153,511 | ₩154,877 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,186 | ₩153,739 | ₩151,316 | ₩153,043 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,593 | ₩152,320 | ₩150,191 | ₩152,079 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,285 | ₩151,717 | ₩149,401 | ₩150,338 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,887 | ₩152,936 | ₩150,352 | ₩151,302 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,645 | ₩154,716 | ₩151,503 | ₩151,731 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,967 | ₩154,034 | ₩152,159 | ₩152,788 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩153,029 | ₩154,382 | ₩152,159 | ₩153,418 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,578 | ₩155,091 | ₩152,347 | ₩152,628 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,602 | ₩152,628 | ₩149,174 | ₩151,048 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,650 | ₩153,123 | ₩150,151 | ₩150,164 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,234 | ₩155,024 | ₩151,624 | ₩151,918 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,510 | ₩158,880 | ₩154,743 | ₩154,931 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,885 | ₩159,416 | ₩154,716 | ₩155,252 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,613 | ₩158,238 | ₩154,034 | ₩156,082 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,645 | ₩154,127 | ₩151,490 | ₩153,859 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,730 | ₩154,850 | ₩151,142 | ₩154,449 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩155,105 | ₩156,256 | ₩152,869 | ₩154,823 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,279 | ₩155,961 | ₩153,391 | ₩155,841 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,719 | ₩159,630 | ₩154,623 | ₩155,493 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩157,006 | ₩162,040 | ₩157,006 | ₩160,714 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,931 | ₩157,662 | ₩154,194 | ₩157,086 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,913 | ₩155,506 | ₩152,869 | ₩154,007 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,190 | ₩154,408 | ₩152,039 | ₩153,833 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,842 | ₩153,685 | ₩152,173 | ₩152,735 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,579 | ₩153,485 | ₩150,579 | ₩152,681 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩152,025 | ₩152,226 | ₩149,963 | ₩150,445 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,779 | ₩155,292 | ₩152,708 | ₩153,056 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩153,043 | ₩153,645 | ₩151,035 | ₩153,029 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,238 | ₩156,658 | ₩151,771 | ₩152,588 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,656 | ₩154,020 | ₩148,638 | ₩153,618 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,508 | ₩149,575 | ₩147,687 | ₩148,785 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,748 | ₩153,056 | ₩149,133 | ₩150,312 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,574 | ₩154,716 | ₩152,012 | ₩153,404 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,708 | ₩155,479 | ₩150,941 | ₩151,691 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,258 | ₩152,949 | ₩150,258 | ₩152,949 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩150,044 | ₩151,021 | ₩148,665 | ₩149,937 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩149,026 | ₩150,727 | ₩148,437 | ₩149,066 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,642 | ₩151,677 | ₩148,451 | ₩149,026 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,972 | ₩154,850 | ₩146,804 | ₩148,169 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,431 | ₩155,252 | ₩152,079 | ₩152,641 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩156,042 | ₩157,314 | ₩151,717 | ₩151,824 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,395 | ₩156,042 | ₩153,485 | ₩155,667 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,695 | ₩153,967 | ₩150,164 | ₩152,829 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,704 | ₩154,301 | ₩151,369 | ₩152,695 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,214 | ₩153,137 | ₩149,214 | ₩151,061 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩148,116 | ₩150,499 | ₩147,754 | ₩148,290 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,513 | ₩149,548 | ₩147,272 | ₩147,768 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩145,063 | ₩148,799 | ₩145,063 | ₩147,380 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,616 | ₩146,616 | ₩143,122 | ₩143,497 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,381 | ₩148,102 | ₩144,381 | ₩147,232 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,469 | ₩147,259 | ₩144,260 | ₩145,237 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,487 | ₩148,410 | ₩146,282 | ₩147,661 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,487 | ₩150,057 | ₩146,001 | ₩147,915 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,512 | ₩152,521 | ₩147,594 | ₩148,343 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,776 | ₩151,972 | ₩148,343 | ₩150,459 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,200 | ₩150,486 | ₩148,290 | ₩149,026 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩149,120 | ₩149,950 | ₩147,205 | ₩149,026 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,371 | ₩148,705 | ₩143,952 | ₩148,665 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,300 | ₩148,290 | ₩142,694 | ₩144,916 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,604 | ₩145,920 | ₩141,341 | ₩144,300 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,706 | ₩146,817 | ₩142,653 | ₩142,988 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,215 | ₩148,839 | ₩145,331 | ₩145,773 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩147,005 | ₩148,076 | ₩144,568 | ₩145,130 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩149,133 | ₩149,334 | ₩144,247 | ₩147,232 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,918 | ₩153,900 | ₩147,487 | ₩148,584 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,860 | ₩152,025 | ₩146,964 | ₩151,222 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,605 | ₩154,623 | ₩151,289 | ₩151,610 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,967 | ₩155,506 | ₩151,503 | ₩153,311 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,763 | ₩153,926 | ₩148,156 | ₩153,337 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,870 | ₩152,173 | ₩148,718 | ₩149,227 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,352 | ₩152,788 | ₩148,036 | ₩150,767 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,491 | ₩151,624 | ₩147,139 | ₩149,428 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,530 | ₩151,784 | ₩148,825 | ₩149,147 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,676 | ₩155,948 | ₩152,387 | ₩152,829 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,999 | ₩154,194 | ₩151,717 | ₩153,685 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩153,123 | ₩154,100 | ₩148,986 | ₩151,999 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,775 | ₩154,957 | ₩152,735 | ₩153,766 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,351 | ₩154,395 | ₩151,798 | ₩152,547 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,967 | ₩155,265 | ₩150,713 | ₩152,829 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,805 | ₩160,045 | ₩151,677 | ₩154,234 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,734 | ₩163,191 | ₩154,382 | ₩156,269 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,178 | ₩151,356 | ₩149,214 | ₩149,508 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩153,137 | ₩153,605 | ₩150,057 | ₩151,209 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,815 | ₩154,034 | ₩150,044 | ₩153,070 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,905 | ₩153,846 | ₩150,325 | ₩153,297 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,605 | ₩153,752 | ₩151,262 | ₩152,306 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,740 | ₩155,921 | ₩150,138 | ₩154,034 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,775 | ₩153,967 | ₩150,994 | ₩151,142 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,549 | ₩148,477 | ₩146,442 | ₩148,156 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,385 | ₩147,647 | ₩144,367 | ₩147,353 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩144,019 | ₩146,255 | ₩143,109 | ₩146,027 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩146,041 | ₩151,088 | ₩145,532 | ₩146,228 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩146,081 | ₩147,366 | ₩143,537 | ₩145,264 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,537 | ₩145,934 | ₩143,109 | ₩144,488 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,858 | ₩143,939 | ₩142,051 | ₩142,881 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩142,051 | ₩145,385 | ₩141,904 | ₩145,063 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,442 | ₩147,861 | ₩142,439 | ₩143,015 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,877 | ₩146,857 | ₩141,783 | ₩145,291 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,711 | ₩147,487 | ₩142,640 | ₩143,417 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,507 | ₩141,462 | ₩137,445 | ₩140,444 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,365 | ₩140,592 | ₩135,865 | ₩139,507 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,859 | ₩141,341 | ₩137,753 | ₩138,383 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,849 | ₩146,349 | ₩141,636 | ₩142,011 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩143,149 | ₩144,073 | ₩142,051 | ₩143,591 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,461 | ₩152,494 | ₩141,676 | ₩141,997 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,217 | ₩144,340 | ₩140,150 | ₩143,042 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩144,099 | ₩145,130 | ₩141,649 | ₩143,256 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,983 | ₩148,102 | ₩142,653 | ₩144,943 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,778 | ₩146,750 | ₩139,320 | ₩145,545 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,438 | ₩146,134 | ₩141,515 | ₩145,706 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,535 | ₩152,333 | ₩148,370 | ₩149,267 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,485 | ₩153,926 | ₩150,084 | ₩151,222 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,625 | ₩154,810 | ₩147,152 | ₩151,784 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,461 | ₩151,905 | ₩144,461 | ₩151,302 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,905 | ₩152,976 | ₩145,505 | ₩147,272 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,900 | ₩156,430 | ₩153,324 | ₩154,757 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,927 | ₩153,150 | ₩149,147 | ₩152,962 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,651 | ₩151,008 | ₩147,433 | ₩149,361 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩156,002 | ₩156,363 | ₩147,326 | ₩148,089 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,248 | ₩156,323 | ₩152,668 | ₩156,323 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,716 | ₩156,243 | ₩153,003 | ₩154,141 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,591 | ₩158,934 | ₩154,690 | ₩155,935 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,478 | ₩159,697 | ₩156,417 | ₩156,417 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,189 | ₩157,568 | ₩152,802 | ₩157,555 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,581 | ₩157,876 | ₩152,855 | ₩155,225 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,647 | ₩163,620 | ₩155,131 | ₩156,028 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,580 | ₩162,040 | ₩159,322 | ₩160,165 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,907 | ₩161,919 | ₩158,438 | ₩161,183 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,916 | ₩160,661 | ₩156,403 | ₩159,376 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,814 | ₩159,148 | ₩154,984 | ₩156,229 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,480 | ₩157,381 | ₩152,199 | ₩155,935 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,575 | ₩152,735 | ₩147,982 | ₩151,302 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,621 | ₩151,209 | ₩147,621 | ₩150,084 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,652 | ₩147,580 | ₩145,264 | ₩147,205 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,889 | ₩146,643 | ₩144,581 | ₩146,161 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,934 | ₩147,366 | ₩144,514 | ₩144,514 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,612 | ₩146,630 | ₩144,849 | ₩146,268 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,836 | ₩146,978 | ₩143,671 | ₩145,385 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,198 | ₩156,644 | ₩143,858 | ₩145,224 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,279 | ₩157,863 | ₩155,279 | ₩157,126 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,579 | ₩155,988 | ₩150,579 | ₩155,225 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,705 | ₩151,624 | ₩148,370 | ₩149,361 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,534 | ₩153,900 | ₩150,981 | ₩151,008 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,736 | ₩153,297 | ₩144,769 | ₩153,029 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩146,067 | ₩149,455 | ₩145,023 | ₩149,374 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩146,001 | ₩146,536 | ₩144,126 | ₩145,987 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,308 | ₩146,523 | ₩144,715 | ₩145,652 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,419 | ₩151,677 | ₩140,645 | ₩147,781 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩145,023 | ₩151,021 | ₩144,287 | ₩150,392 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,505 | ₩145,505 | ₩143,336 | ₩145,023 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,653 | ₩145,572 | ₩141,408 | ₩145,291 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,770 | ₩149,267 | ₩141,730 | ₩143,470 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,252 | ₩145,532 | ₩139,895 | ₩142,546 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,796 | ₩144,796 | ₩141,435 | ₩141,944 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,996 | ₩145,679 | ₩143,577 | ₩144,675 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,911 | ₩146,911 | ₩144,755 | ₩144,996 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩147,005 | ₩148,129 | ₩145,813 | ₩146,911 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,554 | ₩148,384 | ₩146,067 | ₩146,723 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,317 | ₩149,897 | ₩147,446 | ₩147,446 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,994 | ₩151,838 | ₩146,750 | ₩149,214 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩150,044 | ₩151,276 | ₩148,772 | ₩150,753 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,700 | ₩151,878 | ₩149,294 | ₩150,566 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,553 | ₩153,431 | ₩149,040 | ₩149,589 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,762 | ₩153,297 | ₩150,285 | ₩151,088 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩153,163 | ₩153,967 | ₩150,620 | ₩152,293 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,775 | ₩153,056 | ₩150,138 | ₩151,664 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,602 | ₩152,962 | ₩148,973 | ₩151,851 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,318 | ₩151,048 | ₩145,318 | ₩149,696 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩146,067 | ₩148,183 | ₩145,411 | ₩145,652 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩147,031 | ₩148,062 | ₩145,599 | ₩145,987 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,406 | ₩148,611 | ₩145,197 | ₩146,402 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩148,062 | ₩149,950 | ₩145,278 | ₩147,513 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩150,138 | ₩151,369 | ₩147,621 | ₩148,892 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,816 | ₩150,325 | ₩147,272 | ₩149,227 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩147,085 | ₩150,660 | ₩144,140 | ₩148,584 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,321 | ₩149,963 | ₩143,845 | ₩148,397 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,579 | ₩152,467 | ₩148,919 | ₩149,428 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,642 | ₩153,873 | ₩149,642 | ₩151,557 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,326 | ₩149,950 | ₩145,425 | ₩148,611 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,841 | ₩149,950 | ₩141,315 | ₩147,848 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,920 | ₩146,898 | ₩141,315 | ₩142,586 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩144,126 | ₩146,282 | ₩143,497 | ₩144,233 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,894 | ₩146,576 | ₩141,515 | ₩144,126 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,571 | ₩148,839 | ₩141,569 | ₩143,189 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,513 | ₩149,187 | ₩145,237 | ₩148,785 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,388 | ₩151,289 | ₩146,978 | ₩147,513 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩151,008 | ₩153,833 | ₩149,575 | ₩150,285 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,794 | ₩152,601 | ₩148,919 | ₩151,155 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,866 | ₩151,517 | ₩148,290 | ₩150,927 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,840 | ₩148,357 | ₩144,140 | ₩148,223 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,272 | ₩147,928 | ₩145,184 | ₩145,251 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,255 | ₩149,133 | ₩143,845 | ₩148,129 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,474 | ₩145,947 | ₩143,256 | ₩145,706 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,956 | ₩146,643 | ₩142,868 | ₩144,903 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,800 | ₩146,442 | ₩144,488 | ₩145,746 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,826 | ₩148,611 | ₩145,826 | ₩146,898 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,504 | ₩151,316 | ₩145,853 | ₩146,536 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,727 | ₩150,727 | ₩148,277 | ₩149,321 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,383 | ₩151,543 | ₩149,374 | ₩150,727 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,379 | ₩151,396 | ₩149,481 | ₩150,981 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,713 | ₩152,119 | ₩148,759 | ₩149,013 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩152,079 | ₩154,087 | ₩150,271 | ₩150,927 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,337 | ₩153,967 | ₩151,168 | ₩151,409 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,423 | ₩153,967 | ₩150,700 | ₩153,739 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,208 | ₩159,322 | ₩150,673 | ₩151,195 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,767 | ₩164,677 | ₩152,373 | ₩153,538 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,721 | ₩168,881 | ₩163,486 | ₩164,262 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,661 | ₩168,252 | ₩160,661 | ₩167,864 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,508 | ₩162,803 | ₩160,621 | ₩161,785 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩166,070 | ₩167,516 | ₩160,460 | ₩160,781 | -3.18% | 11.6만 |
|---|