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 | ₩142,205 | ₩142,792 | ₩141,271 | ₩141,684 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,564 | ₩143,272 | ₩139,856 | ₩142,645 | +0.76% | 15.8만 |
| 2026.10.07 | ₩140,897 | ₩143,139 | ₩139,469 | ₩141,458 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,327 | ₩145,434 | ₩141,911 | ₩142,498 | -1.27% | 10.8만 |
| 2026.10.05 | ₩143,886 | ₩145,047 | ₩143,246 | ₩143,539 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,060 | ₩145,848 | ₩142,538 | ₩144,220 | +0.11% | 16.6만 |
| 2026.10.01 | ₩139,803 | ₩142,699 | ₩138,642 | ₩142,098 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,217 | ₩141,644 | ₩139,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,484 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩142,979 | ₩144,246 | ₩140,857 | ₩141,911 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,473 | ₩144,754 | ₩142,899 | ₩143,166 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩143,766 | ₩145,207 | ₩143,206 | ₩145,060 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,366 | ₩145,207 | ₩142,085 | ₩143,246 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,673 | ₩144,647 | ₩142,418 | ₩142,752 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩147,703 | ₩147,703 | ₩144,407 | ₩144,433 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩144,967 | ₩146,755 | ₩144,820 | ₩146,061 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,421 | ₩146,021 | ₩143,553 | ₩144,500 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,303 | ₩148,663 | ₩145,354 | ₩145,407 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,036 | ₩148,703 | ₩144,487 | ₩146,288 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩148,837 | ₩149,771 | ₩147,302 | ₩148,036 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,383 | ₩150,144 | ₩147,969 | ₩148,863 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩148,730 | ₩149,557 | ₩146,915 | ₩147,983 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,462 | ₩148,396 | ₩146,301 | ₩147,903 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,115 | ₩148,183 | ₩146,128 | ₩147,849 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩149,677 | ₩150,585 | ₩148,330 | ₩148,503 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩147,996 | ₩151,839 | ₩147,582 | ₩150,638 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩148,783 | ₩150,905 | ₩148,503 | ₩149,117 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,540 | ₩148,690 | ₩144,473 | ₩148,290 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩145,754 | ₩146,902 | ₩142,992 | ₩143,726 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,169 | ₩147,222 | ₩145,087 | ₩145,741 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩147,969 | ₩148,623 | ₩147,062 | ₩147,516 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,436 | ₩150,184 | ₩146,221 | ₩147,316 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩148,970 | ₩150,024 | ₩147,129 | ₩149,184 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,545 | ₩150,545 | ₩147,916 | ₩148,236 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩150,878 | ₩152,693 | ₩149,784 | ₩150,158 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,372 | ₩151,519 | ₩149,130 | ₩150,665 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩149,958 | ₩151,465 | ₩149,451 | ₩150,438 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩153,854 | ₩154,294 | ₩150,678 | ₩150,678 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩153,881 | ₩154,681 | ₩152,493 | ₩153,414 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩153,707 | ₩155,082 | ₩152,680 | ₩153,360 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩153,934 | ₩154,935 | ₩153,027 | ₩154,414 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,440 | ₩154,495 | ₩153,000 | ₩154,361 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩151,679 | ₩153,227 | ₩150,812 | ₩152,533 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,091 | ₩151,812 | ₩149,691 | ₩151,572 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩149,784 | ₩151,212 | ₩148,903 | ₩149,838 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,385 | ₩152,426 | ₩149,851 | ₩150,798 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,133 | ₩154,201 | ₩150,998 | ₩151,225 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,454 | ₩153,520 | ₩151,652 | ₩152,279 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,520 | ₩153,867 | ₩151,652 | ₩152,907 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,067 | ₩154,575 | ₩151,839 | ₩152,119 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,104 | ₩152,119 | ₩148,677 | ₩150,545 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,145 | ₩152,613 | ₩149,651 | ₩149,664 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩153,721 | ₩154,508 | ₩151,119 | ₩151,412 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩155,989 | ₩158,351 | ₩154,228 | ₩154,414 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,363 | ₩158,885 | ₩154,201 | ₩154,735 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,095 | ₩157,710 | ₩153,520 | ₩155,562 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,133 | ₩153,614 | ₩150,985 | ₩153,347 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,214 | ₩154,334 | ₩150,638 | ₩153,934 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,588 | ₩155,735 | ₩152,360 | ₩154,308 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩154,761 | ₩155,442 | ₩152,880 | ₩155,322 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,191 | ₩159,098 | ₩154,108 | ₩154,975 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,483 | ₩161,500 | ₩156,483 | ₩160,179 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,414 | ₩157,137 | ₩153,681 | ₩156,563 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,400 | ₩154,988 | ₩152,360 | ₩153,494 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩152,680 | ₩153,894 | ₩151,532 | ₩153,320 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,333 | ₩153,173 | ₩151,666 | ₩152,226 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,078 | ₩152,973 | ₩150,078 | ₩152,173 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,519 | ₩151,719 | ₩149,464 | ₩149,944 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,267 | ₩154,775 | ₩152,199 | ₩152,546 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,533 | ₩153,133 | ₩150,531 | ₩152,520 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩154,721 | ₩156,136 | ₩151,265 | ₩152,079 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,157 | ₩153,507 | ₩148,143 | ₩153,107 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,010 | ₩149,077 | ₩147,195 | ₩148,290 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,239 | ₩152,546 | ₩148,637 | ₩149,811 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,066 | ₩154,201 | ₩151,506 | ₩152,893 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,199 | ₩154,962 | ₩150,438 | ₩151,185 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩149,757 | ₩152,440 | ₩149,757 | ₩152,440 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,544 | ₩150,518 | ₩148,170 | ₩149,437 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,530 | ₩150,225 | ₩147,943 | ₩148,570 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,144 | ₩151,172 | ₩147,956 | ₩148,530 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,465 | ₩154,334 | ₩146,315 | ₩147,676 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩152,920 | ₩154,735 | ₩151,572 | ₩152,133 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,522 | ₩156,790 | ₩151,212 | ₩151,319 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩153,881 | ₩155,522 | ₩152,973 | ₩155,148 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,186 | ₩153,454 | ₩149,664 | ₩152,319 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,199 | ₩153,787 | ₩150,865 | ₩152,186 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩148,717 | ₩152,626 | ₩148,717 | ₩150,558 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,622 | ₩149,998 | ₩147,262 | ₩147,796 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,022 | ₩149,050 | ₩146,782 | ₩147,276 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,580 | ₩148,303 | ₩144,580 | ₩146,889 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,128 | ₩146,128 | ₩142,645 | ₩143,019 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩143,900 | ₩147,609 | ₩143,900 | ₩146,742 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩145,981 | ₩146,768 | ₩143,779 | ₩144,754 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩146,995 | ₩147,916 | ₩145,794 | ₩147,169 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩146,995 | ₩149,557 | ₩145,514 | ₩147,422 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,011 | ₩152,013 | ₩147,102 | ₩147,849 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,277 | ₩151,465 | ₩147,849 | ₩149,958 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩148,703 | ₩149,984 | ₩147,796 | ₩148,530 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,623 | ₩149,451 | ₩146,715 | ₩148,530 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩144,887 | ₩148,210 | ₩143,473 | ₩148,170 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩143,819 | ₩147,796 | ₩142,218 | ₩144,433 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,126 | ₩145,434 | ₩140,870 | ₩143,819 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,221 | ₩146,328 | ₩142,178 | ₩142,512 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩145,728 | ₩148,343 | ₩144,847 | ₩145,287 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,515 | ₩147,582 | ₩144,086 | ₩144,647 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,637 | ₩148,837 | ₩143,766 | ₩146,742 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,412 | ₩153,387 | ₩146,995 | ₩148,089 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,358 | ₩151,519 | ₩146,475 | ₩150,718 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,093 | ₩154,108 | ₩150,785 | ₩151,105 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,454 | ₩154,988 | ₩150,998 | ₩152,800 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,264 | ₩153,414 | ₩147,662 | ₩152,827 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,371 | ₩151,666 | ₩148,223 | ₩148,730 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩149,851 | ₩152,279 | ₩147,542 | ₩150,265 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩147,996 | ₩151,119 | ₩146,648 | ₩148,930 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,025 | ₩151,279 | ₩148,330 | ₩148,650 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,161 | ₩155,429 | ₩151,879 | ₩152,319 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,492 | ₩153,681 | ₩151,212 | ₩153,173 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,613 | ₩153,587 | ₩148,490 | ₩151,492 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,266 | ₩154,441 | ₩152,226 | ₩153,254 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩152,840 | ₩153,881 | ₩151,292 | ₩152,039 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,454 | ₩154,748 | ₩150,211 | ₩152,319 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,283 | ₩159,512 | ₩151,172 | ₩153,721 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,215 | ₩162,648 | ₩153,867 | ₩155,749 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩149,677 | ₩150,852 | ₩148,717 | ₩149,010 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,626 | ₩153,093 | ₩149,557 | ₩150,705 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,306 | ₩153,520 | ₩149,544 | ₩152,560 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,399 | ₩153,334 | ₩149,824 | ₩152,787 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,093 | ₩153,240 | ₩150,758 | ₩151,799 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,238 | ₩155,402 | ₩149,637 | ₩153,520 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,266 | ₩153,454 | ₩150,491 | ₩150,638 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,061 | ₩147,983 | ₩145,954 | ₩147,662 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩144,900 | ₩147,155 | ₩143,886 | ₩146,862 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,539 | ₩145,768 | ₩142,632 | ₩145,541 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,554 | ₩150,585 | ₩145,047 | ₩145,741 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,594 | ₩146,875 | ₩143,059 | ₩144,780 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,059 | ₩145,447 | ₩142,632 | ₩144,006 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,379 | ₩143,459 | ₩141,578 | ₩142,405 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,578 | ₩144,900 | ₩141,431 | ₩144,580 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩145,954 | ₩147,369 | ₩141,965 | ₩142,538 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,404 | ₩146,368 | ₩141,311 | ₩144,807 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,232 | ₩146,995 | ₩142,165 | ₩142,939 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,042 | ₩140,991 | ₩136,987 | ₩139,976 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩136,907 | ₩140,123 | ₩135,413 | ₩139,042 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,390 | ₩140,870 | ₩137,294 | ₩137,922 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,367 | ₩145,861 | ₩141,164 | ₩141,538 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,672 | ₩143,593 | ₩141,578 | ₩143,112 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩143,980 | ₩151,986 | ₩141,204 | ₩141,524 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩139,750 | ₩143,860 | ₩139,683 | ₩142,565 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,619 | ₩144,647 | ₩141,177 | ₩142,779 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,500 | ₩147,609 | ₩142,178 | ₩144,460 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,299 | ₩146,261 | ₩138,856 | ₩145,060 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩144,954 | ₩145,648 | ₩141,044 | ₩145,221 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,037 | ₩151,826 | ₩147,876 | ₩148,770 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩152,973 | ₩153,414 | ₩149,584 | ₩150,718 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,130 | ₩154,294 | ₩146,662 | ₩151,279 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩143,980 | ₩151,399 | ₩143,980 | ₩150,798 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,399 | ₩152,466 | ₩145,020 | ₩146,782 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,387 | ₩155,909 | ₩152,813 | ₩154,241 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,425 | ₩152,640 | ₩148,650 | ₩152,453 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,156 | ₩150,505 | ₩146,942 | ₩148,863 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,482 | ₩155,842 | ₩146,835 | ₩147,596 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩153,734 | ₩155,802 | ₩152,159 | ₩155,802 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,201 | ₩155,722 | ₩152,493 | ₩153,627 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,069 | ₩158,404 | ₩154,174 | ₩155,415 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩157,951 | ₩159,165 | ₩155,896 | ₩155,896 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩155,669 | ₩157,043 | ₩152,293 | ₩157,030 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,057 | ₩157,350 | ₩152,346 | ₩154,708 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,112 | ₩163,075 | ₩154,615 | ₩155,509 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,046 | ₩161,500 | ₩158,791 | ₩159,632 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,378 | ₩161,380 | ₩157,911 | ₩160,646 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,390 | ₩160,126 | ₩155,882 | ₩158,845 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,295 | ₩158,618 | ₩154,468 | ₩155,709 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩151,973 | ₩156,856 | ₩151,692 | ₩155,415 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,077 | ₩152,226 | ₩147,489 | ₩150,798 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,129 | ₩150,705 | ₩147,129 | ₩149,584 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,167 | ₩147,089 | ₩144,780 | ₩146,715 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,407 | ₩146,155 | ₩144,100 | ₩145,674 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,447 | ₩146,875 | ₩144,033 | ₩144,033 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,127 | ₩146,141 | ₩144,367 | ₩145,781 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,353 | ₩146,488 | ₩143,192 | ₩144,900 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩154,681 | ₩156,122 | ₩143,379 | ₩144,740 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩154,761 | ₩157,337 | ₩154,761 | ₩156,603 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,078 | ₩155,469 | ₩150,078 | ₩154,708 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,210 | ₩151,119 | ₩147,876 | ₩148,863 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,026 | ₩153,387 | ₩150,478 | ₩150,505 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,237 | ₩152,787 | ₩144,287 | ₩152,520 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,581 | ₩148,957 | ₩144,540 | ₩148,877 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,514 | ₩146,048 | ₩143,646 | ₩145,501 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩145,821 | ₩146,035 | ₩144,233 | ₩145,167 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩149,918 | ₩151,172 | ₩140,177 | ₩147,289 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,540 | ₩150,518 | ₩143,806 | ₩149,891 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,020 | ₩145,020 | ₩142,859 | ₩144,540 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,178 | ₩145,087 | ₩140,937 | ₩144,807 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,297 | ₩148,770 | ₩141,257 | ₩142,992 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩141,778 | ₩145,047 | ₩139,429 | ₩142,071 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,313 | ₩144,313 | ₩140,964 | ₩141,471 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,513 | ₩145,194 | ₩143,099 | ₩144,193 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,422 | ₩146,422 | ₩144,273 | ₩144,513 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,515 | ₩147,636 | ₩145,327 | ₩146,422 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,062 | ₩147,889 | ₩145,581 | ₩146,235 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩147,823 | ₩149,397 | ₩146,955 | ₩146,955 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,491 | ₩151,332 | ₩146,261 | ₩148,717 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,544 | ₩150,772 | ₩148,276 | ₩150,251 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,198 | ₩151,372 | ₩148,797 | ₩150,064 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,051 | ₩152,920 | ₩148,543 | ₩149,090 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,253 | ₩152,787 | ₩149,784 | ₩150,585 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,653 | ₩153,454 | ₩150,118 | ₩151,786 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,266 | ₩152,546 | ₩149,637 | ₩151,159 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,104 | ₩152,453 | ₩148,476 | ₩151,345 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩144,834 | ₩150,545 | ₩144,834 | ₩149,197 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,581 | ₩147,689 | ₩144,927 | ₩145,167 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,542 | ₩147,569 | ₩145,114 | ₩145,501 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩146,915 | ₩148,116 | ₩144,714 | ₩145,914 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,569 | ₩149,451 | ₩144,794 | ₩147,022 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,637 | ₩150,865 | ₩147,129 | ₩148,396 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,317 | ₩149,824 | ₩146,782 | ₩148,730 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,595 | ₩150,158 | ₩143,659 | ₩148,089 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩148,823 | ₩149,464 | ₩143,366 | ₩147,903 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,078 | ₩151,959 | ₩148,423 | ₩148,930 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,144 | ₩153,360 | ₩149,144 | ₩151,052 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩146,835 | ₩149,451 | ₩144,940 | ₩148,116 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,365 | ₩149,451 | ₩140,844 | ₩147,356 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,434 | ₩146,408 | ₩140,844 | ₩142,111 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,646 | ₩145,794 | ₩143,019 | ₩143,753 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,418 | ₩146,088 | ₩141,044 | ₩143,646 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,076 | ₩148,343 | ₩141,097 | ₩142,712 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,022 | ₩148,690 | ₩144,754 | ₩148,290 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩148,890 | ₩150,785 | ₩146,488 | ₩147,022 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,505 | ₩153,320 | ₩149,077 | ₩149,784 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,291 | ₩152,093 | ₩148,423 | ₩150,652 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,370 | ₩151,012 | ₩147,796 | ₩150,425 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,354 | ₩147,863 | ₩143,659 | ₩147,729 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩146,782 | ₩147,436 | ₩144,700 | ₩144,767 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩145,768 | ₩148,637 | ₩143,366 | ₩147,636 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩143,993 | ₩145,461 | ₩142,779 | ₩145,221 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,473 | ₩146,155 | ₩142,392 | ₩144,420 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,314 | ₩145,954 | ₩144,006 | ₩145,261 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,341 | ₩148,116 | ₩145,341 | ₩146,408 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,009 | ₩150,812 | ₩145,367 | ₩146,048 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,225 | ₩150,225 | ₩147,783 | ₩148,823 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩150,878 | ₩151,038 | ₩148,877 | ₩150,225 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩149,878 | ₩150,892 | ₩148,984 | ₩150,478 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,211 | ₩151,612 | ₩148,263 | ₩148,516 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,572 | ₩153,574 | ₩149,771 | ₩150,425 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩152,827 | ₩153,454 | ₩150,665 | ₩150,905 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩150,918 | ₩153,454 | ₩150,198 | ₩153,227 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩153,694 | ₩158,791 | ₩150,171 | ₩150,692 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,221 | ₩164,129 | ₩151,866 | ₩153,027 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,159 | ₩168,319 | ₩162,941 | ₩163,715 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,126 | ₩167,692 | ₩160,126 | ₩167,305 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩161,967 | ₩162,261 | ₩160,086 | ₩161,246 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,516 | ₩166,958 | ₩159,925 | ₩160,246 | -3.18% | 11.6만 |
|---|