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 | ₩142,730 | ₩143,320 | ₩141,793 | ₩142,208 | -0.37% | 9.4만 |
| 2026.10.08 | ₩142,087 | ₩143,802 | ₩140,373 | ₩143,172 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,418 | ₩143,668 | ₩139,985 | ₩141,980 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,860 | ₩145,971 | ₩142,436 | ₩143,025 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,418 | ₩145,583 | ₩143,775 | ₩144,070 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,592 | ₩146,387 | ₩143,065 | ₩144,753 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,320 | ₩143,226 | ₩139,154 | ₩142,623 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,739 | ₩142,168 | ₩140,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,003 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,507 | ₩144,779 | ₩141,378 | ₩142,436 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩145,007 | ₩145,288 | ₩143,427 | ₩143,695 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,297 | ₩145,744 | ₩143,735 | ₩145,596 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,895 | ₩145,744 | ₩142,610 | ₩143,775 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩144,204 | ₩145,181 | ₩142,945 | ₩143,279 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,248 | ₩148,248 | ₩144,940 | ₩144,967 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,503 | ₩147,297 | ₩145,355 | ₩146,601 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,958 | ₩146,561 | ₩144,083 | ₩145,034 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,851 | ₩149,213 | ₩145,891 | ₩145,945 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,583 | ₩149,253 | ₩145,020 | ₩146,829 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,387 | ₩150,324 | ₩147,846 | ₩148,583 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,931 | ₩150,699 | ₩148,516 | ₩149,413 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,279 | ₩150,110 | ₩147,458 | ₩148,529 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩148,007 | ₩148,945 | ₩146,842 | ₩148,449 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,659 | ₩148,730 | ₩146,668 | ₩148,396 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,230 | ₩151,141 | ₩148,878 | ₩149,052 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,543 | ₩152,400 | ₩148,128 | ₩151,195 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,333 | ₩151,463 | ₩149,052 | ₩149,668 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩145,074 | ₩149,239 | ₩145,007 | ₩148,838 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,293 | ₩147,445 | ₩143,520 | ₩144,257 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,713 | ₩147,766 | ₩145,623 | ₩146,279 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,516 | ₩149,172 | ₩147,605 | ₩148,061 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,985 | ₩150,739 | ₩146,762 | ₩147,860 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,521 | ₩150,579 | ₩147,672 | ₩149,735 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩151,101 | ₩151,101 | ₩148,463 | ₩148,784 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,436 | ₩153,257 | ₩150,338 | ₩150,713 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,931 | ₩152,079 | ₩149,681 | ₩151,221 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,512 | ₩152,025 | ₩150,003 | ₩150,994 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,422 | ₩154,864 | ₩151,235 | ₩151,235 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,449 | ₩155,253 | ₩153,056 | ₩153,980 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,275 | ₩155,655 | ₩153,244 | ₩153,927 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,503 | ₩155,507 | ₩153,592 | ₩154,985 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩154,007 | ₩155,065 | ₩153,565 | ₩154,931 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,239 | ₩153,793 | ₩151,369 | ₩153,097 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,646 | ₩152,373 | ₩150,244 | ₩152,132 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,338 | ₩151,771 | ₩149,454 | ₩150,391 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,940 | ₩152,989 | ₩150,405 | ₩151,355 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,699 | ₩154,771 | ₩151,556 | ₩151,784 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩154,021 | ₩154,088 | ₩152,213 | ₩152,842 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩153,083 | ₩154,436 | ₩152,213 | ₩153,472 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,632 | ₩155,146 | ₩152,400 | ₩152,681 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,654 | ₩152,681 | ₩149,226 | ₩151,101 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,704 | ₩153,177 | ₩150,204 | ₩150,217 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,289 | ₩155,079 | ₩151,677 | ₩151,972 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,565 | ₩158,936 | ₩154,797 | ₩154,985 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,940 | ₩159,472 | ₩154,771 | ₩155,306 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,668 | ₩158,293 | ₩154,088 | ₩156,137 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,699 | ₩154,181 | ₩151,543 | ₩153,914 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,784 | ₩154,905 | ₩151,195 | ₩154,503 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩155,159 | ₩156,311 | ₩152,922 | ₩154,878 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,333 | ₩156,016 | ₩153,445 | ₩155,896 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,775 | ₩159,686 | ₩154,677 | ₩155,547 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩157,061 | ₩162,097 | ₩157,061 | ₩160,771 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,985 | ₩157,717 | ₩154,248 | ₩157,141 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,967 | ₩155,561 | ₩152,922 | ₩154,061 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,244 | ₩154,463 | ₩152,092 | ₩153,887 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,896 | ₩153,739 | ₩152,226 | ₩152,788 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,632 | ₩153,538 | ₩150,632 | ₩152,735 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩152,079 | ₩152,280 | ₩150,016 | ₩150,498 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,833 | ₩155,347 | ₩152,762 | ₩153,110 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩153,097 | ₩153,699 | ₩151,088 | ₩153,083 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,293 | ₩156,713 | ₩151,824 | ₩152,641 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,708 | ₩154,074 | ₩148,690 | ₩153,672 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,561 | ₩149,628 | ₩147,739 | ₩148,838 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,802 | ₩153,110 | ₩149,186 | ₩150,364 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,628 | ₩154,771 | ₩152,065 | ₩153,458 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,762 | ₩155,534 | ₩150,994 | ₩151,744 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,311 | ₩153,003 | ₩150,311 | ₩153,003 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩150,096 | ₩151,074 | ₩148,717 | ₩149,989 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩149,079 | ₩150,780 | ₩148,489 | ₩149,119 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,695 | ₩151,730 | ₩148,503 | ₩149,079 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩152,025 | ₩154,905 | ₩146,855 | ₩148,221 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,485 | ₩155,306 | ₩152,132 | ₩152,695 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩156,097 | ₩157,369 | ₩151,771 | ₩151,878 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,449 | ₩156,097 | ₩153,538 | ₩155,722 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,748 | ₩154,021 | ₩150,217 | ₩152,882 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,757 | ₩154,355 | ₩151,422 | ₩152,748 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,266 | ₩153,190 | ₩149,266 | ₩151,114 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩148,168 | ₩150,552 | ₩147,806 | ₩148,342 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,565 | ₩149,601 | ₩147,324 | ₩147,820 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩145,114 | ₩148,851 | ₩145,114 | ₩147,431 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,668 | ₩146,668 | ₩143,172 | ₩143,547 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,431 | ₩148,154 | ₩144,431 | ₩147,284 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,521 | ₩147,311 | ₩144,311 | ₩145,288 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,538 | ₩148,463 | ₩146,333 | ₩147,713 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,538 | ₩150,110 | ₩146,052 | ₩147,967 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,565 | ₩152,574 | ₩147,646 | ₩148,396 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,829 | ₩152,025 | ₩148,396 | ₩150,512 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,253 | ₩150,538 | ₩148,342 | ₩149,079 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩149,172 | ₩150,003 | ₩147,257 | ₩149,079 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,422 | ₩148,757 | ₩144,003 | ₩148,717 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,351 | ₩148,342 | ₩142,744 | ₩144,967 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,654 | ₩145,971 | ₩141,391 | ₩144,351 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,757 | ₩146,869 | ₩142,703 | ₩143,038 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,266 | ₩148,891 | ₩145,382 | ₩145,824 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩147,056 | ₩148,128 | ₩144,619 | ₩145,181 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩149,186 | ₩149,387 | ₩144,297 | ₩147,284 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,972 | ₩153,954 | ₩147,538 | ₩148,637 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,913 | ₩152,079 | ₩147,016 | ₩151,275 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,659 | ₩154,677 | ₩151,342 | ₩151,663 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩154,021 | ₩155,561 | ₩151,556 | ₩153,364 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,815 | ₩153,980 | ₩148,208 | ₩153,391 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,922 | ₩152,226 | ₩148,771 | ₩149,279 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,405 | ₩152,842 | ₩148,088 | ₩150,820 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,543 | ₩151,677 | ₩147,190 | ₩149,480 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,583 | ₩151,838 | ₩148,878 | ₩149,199 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,730 | ₩156,003 | ₩152,440 | ₩152,882 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩152,052 | ₩154,248 | ₩151,771 | ₩153,739 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩153,177 | ₩154,155 | ₩149,038 | ₩152,052 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,829 | ₩155,012 | ₩152,788 | ₩153,820 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,405 | ₩154,449 | ₩151,851 | ₩152,601 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩154,021 | ₩155,320 | ₩150,766 | ₩152,882 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,860 | ₩160,101 | ₩151,730 | ₩154,289 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,789 | ₩163,248 | ₩154,436 | ₩156,324 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,230 | ₩151,409 | ₩149,266 | ₩149,561 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩153,190 | ₩153,659 | ₩150,110 | ₩151,262 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,869 | ₩154,088 | ₩150,096 | ₩153,123 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,958 | ₩153,900 | ₩150,378 | ₩153,351 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,659 | ₩153,806 | ₩151,315 | ₩152,360 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,793 | ₩155,976 | ₩150,190 | ₩154,088 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,829 | ₩154,021 | ₩151,047 | ₩151,195 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,601 | ₩148,529 | ₩146,494 | ₩148,208 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,436 | ₩147,699 | ₩144,418 | ₩147,404 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩144,070 | ₩146,306 | ₩143,159 | ₩146,079 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩146,092 | ₩151,141 | ₩145,583 | ₩146,279 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩146,132 | ₩147,418 | ₩143,587 | ₩145,315 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,587 | ₩145,985 | ₩143,159 | ₩144,538 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,909 | ₩143,989 | ₩142,101 | ₩142,931 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩142,101 | ₩145,436 | ₩141,953 | ₩145,114 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,494 | ₩147,913 | ₩142,489 | ₩143,065 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,927 | ₩146,909 | ₩141,833 | ₩145,342 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,762 | ₩147,538 | ₩142,690 | ₩143,467 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,556 | ₩141,511 | ₩137,494 | ₩140,494 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,413 | ₩140,641 | ₩135,913 | ₩139,556 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,909 | ₩141,391 | ₩137,802 | ₩138,431 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,900 | ₩146,400 | ₩141,686 | ₩142,061 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩143,199 | ₩144,123 | ₩142,101 | ₩143,641 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,512 | ₩152,547 | ₩141,726 | ₩142,047 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,266 | ₩144,391 | ₩140,199 | ₩143,092 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩144,150 | ₩145,181 | ₩141,699 | ₩143,306 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩145,034 | ₩148,154 | ₩142,703 | ₩144,994 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,829 | ₩146,802 | ₩139,369 | ₩145,596 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,489 | ₩146,186 | ₩141,565 | ₩145,757 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,588 | ₩152,387 | ₩148,422 | ₩149,320 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,538 | ₩153,980 | ₩150,137 | ₩151,275 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,677 | ₩154,864 | ₩147,204 | ₩151,838 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,512 | ₩151,958 | ₩144,512 | ₩151,355 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,958 | ₩153,030 | ₩145,556 | ₩147,324 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,954 | ₩156,485 | ₩153,378 | ₩154,811 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,980 | ₩153,204 | ₩149,199 | ₩153,016 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,704 | ₩151,061 | ₩147,485 | ₩149,413 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩156,056 | ₩156,418 | ₩147,378 | ₩148,141 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,302 | ₩156,378 | ₩152,722 | ₩156,378 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,771 | ₩156,297 | ₩153,056 | ₩154,195 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,646 | ₩158,989 | ₩154,744 | ₩155,989 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,534 | ₩159,753 | ₩156,472 | ₩156,472 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,244 | ₩157,623 | ₩152,855 | ₩157,610 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,637 | ₩157,931 | ₩152,909 | ₩155,280 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,704 | ₩163,677 | ₩155,186 | ₩156,083 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,637 | ₩162,097 | ₩159,378 | ₩160,222 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,963 | ₩161,976 | ₩158,494 | ₩161,240 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,972 | ₩160,717 | ₩156,458 | ₩159,431 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,869 | ₩159,204 | ₩155,039 | ₩156,284 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,534 | ₩157,436 | ₩152,253 | ₩155,989 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,628 | ₩152,788 | ₩148,034 | ₩151,355 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,672 | ₩151,262 | ₩147,672 | ₩150,137 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,704 | ₩147,632 | ₩145,315 | ₩147,257 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,940 | ₩146,695 | ₩144,632 | ₩146,212 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,985 | ₩147,418 | ₩144,565 | ₩144,565 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,663 | ₩146,681 | ₩144,900 | ₩146,320 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,887 | ₩147,029 | ₩143,721 | ₩145,436 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,253 | ₩156,699 | ₩143,909 | ₩145,275 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,333 | ₩157,918 | ₩155,333 | ₩157,181 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,632 | ₩156,043 | ₩150,632 | ₩155,280 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,757 | ₩151,677 | ₩148,422 | ₩149,413 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,588 | ₩153,954 | ₩151,034 | ₩151,061 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,788 | ₩153,351 | ₩144,820 | ₩153,083 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩146,119 | ₩149,507 | ₩145,074 | ₩149,427 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩146,052 | ₩146,587 | ₩144,177 | ₩146,038 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,360 | ₩146,574 | ₩144,766 | ₩145,704 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,471 | ₩151,730 | ₩140,695 | ₩147,833 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩145,074 | ₩151,074 | ₩144,337 | ₩150,445 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,556 | ₩145,556 | ₩143,387 | ₩145,074 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,703 | ₩145,623 | ₩141,458 | ₩145,342 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,820 | ₩149,320 | ₩141,779 | ₩143,520 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,302 | ₩145,583 | ₩139,944 | ₩142,596 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,846 | ₩144,846 | ₩141,485 | ₩141,994 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩145,047 | ₩145,730 | ₩143,628 | ₩144,726 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,962 | ₩146,962 | ₩144,806 | ₩145,047 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩147,056 | ₩148,181 | ₩145,864 | ₩146,962 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,605 | ₩148,436 | ₩146,119 | ₩146,775 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,369 | ₩149,949 | ₩147,498 | ₩147,498 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩151,047 | ₩151,891 | ₩146,802 | ₩149,266 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩150,096 | ₩151,329 | ₩148,824 | ₩150,806 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,753 | ₩151,931 | ₩149,346 | ₩150,619 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,605 | ₩153,485 | ₩149,092 | ₩149,641 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,815 | ₩153,351 | ₩150,338 | ₩151,141 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩153,217 | ₩154,021 | ₩150,672 | ₩152,347 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,829 | ₩153,110 | ₩150,190 | ₩151,717 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,654 | ₩153,016 | ₩149,025 | ₩151,905 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,369 | ₩151,101 | ₩145,369 | ₩149,748 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩146,119 | ₩148,235 | ₩145,462 | ₩145,704 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩147,083 | ₩148,114 | ₩145,650 | ₩146,038 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,458 | ₩148,663 | ₩145,248 | ₩146,454 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩148,114 | ₩150,003 | ₩145,329 | ₩147,565 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩150,190 | ₩151,422 | ₩147,672 | ₩148,945 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,869 | ₩150,378 | ₩147,324 | ₩149,279 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩147,137 | ₩150,713 | ₩144,190 | ₩148,637 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,373 | ₩150,016 | ₩143,895 | ₩148,449 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,632 | ₩152,521 | ₩148,971 | ₩149,480 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,695 | ₩153,927 | ₩149,695 | ₩151,610 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,378 | ₩150,003 | ₩145,476 | ₩148,663 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,891 | ₩150,003 | ₩141,364 | ₩147,900 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,971 | ₩146,949 | ₩141,364 | ₩142,637 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩144,177 | ₩146,333 | ₩143,547 | ₩144,284 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,945 | ₩146,628 | ₩141,565 | ₩144,177 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,623 | ₩148,891 | ₩141,619 | ₩143,239 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,565 | ₩149,239 | ₩145,288 | ₩148,838 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,440 | ₩151,342 | ₩147,029 | ₩147,565 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩151,061 | ₩153,887 | ₩149,628 | ₩150,338 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,846 | ₩152,655 | ₩148,971 | ₩151,208 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,918 | ₩151,570 | ₩148,342 | ₩150,980 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,891 | ₩148,409 | ₩144,190 | ₩148,275 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,324 | ₩147,980 | ₩145,235 | ₩145,302 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,306 | ₩149,186 | ₩143,895 | ₩148,181 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,525 | ₩145,998 | ₩143,306 | ₩145,757 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩145,007 | ₩146,695 | ₩142,918 | ₩144,954 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,851 | ₩146,494 | ₩144,538 | ₩145,797 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,878 | ₩148,663 | ₩145,878 | ₩146,949 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,556 | ₩151,369 | ₩145,904 | ₩146,587 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,780 | ₩150,780 | ₩148,329 | ₩149,373 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,436 | ₩151,597 | ₩149,427 | ₩150,780 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,431 | ₩151,449 | ₩149,534 | ₩151,034 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,766 | ₩152,172 | ₩148,811 | ₩149,065 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩152,132 | ₩154,141 | ₩150,324 | ₩150,980 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,391 | ₩154,021 | ₩151,221 | ₩151,463 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,476 | ₩154,021 | ₩150,753 | ₩153,793 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,262 | ₩159,378 | ₩150,726 | ₩151,248 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,824 | ₩164,735 | ₩152,427 | ₩153,592 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,780 | ₩168,941 | ₩163,543 | ₩164,320 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,717 | ₩168,311 | ₩160,717 | ₩167,923 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,565 | ₩162,860 | ₩160,677 | ₩161,842 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩166,128 | ₩167,574 | ₩160,516 | ₩160,838 | -3.18% | 11.6만 |
|---|