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 | ₩142,216 | ₩142,803 | ₩141,281 | ₩141,695 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,575 | ₩143,283 | ₩139,867 | ₩142,656 | +0.76% | 15.8만 |
| 2026.10.07 | ₩140,908 | ₩143,150 | ₩139,480 | ₩141,468 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,337 | ₩145,445 | ₩141,922 | ₩142,509 | -1.27% | 10.8만 |
| 2026.10.05 | ₩143,897 | ₩145,058 | ₩143,256 | ₩143,550 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,070 | ₩145,859 | ₩142,549 | ₩144,231 | +0.11% | 16.6만 |
| 2026.10.01 | ₩139,813 | ₩142,709 | ₩138,652 | ₩142,109 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,228 | ₩141,655 | ₩139,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,494 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩142,990 | ₩144,257 | ₩140,868 | ₩141,922 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,484 | ₩144,764 | ₩142,909 | ₩143,176 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩143,777 | ₩145,218 | ₩143,216 | ₩145,071 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,377 | ₩145,218 | ₩142,095 | ₩143,256 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,683 | ₩144,658 | ₩142,429 | ₩142,763 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩147,714 | ₩147,714 | ₩144,417 | ₩144,444 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩144,978 | ₩146,766 | ₩144,831 | ₩146,072 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,432 | ₩146,032 | ₩143,563 | ₩144,511 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,314 | ₩148,674 | ₩145,365 | ₩145,418 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,047 | ₩148,714 | ₩144,497 | ₩146,299 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩148,848 | ₩149,782 | ₩147,313 | ₩148,047 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,394 | ₩150,156 | ₩147,980 | ₩148,875 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩148,741 | ₩149,569 | ₩146,926 | ₩147,994 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,473 | ₩148,408 | ₩146,312 | ₩147,914 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,126 | ₩148,194 | ₩146,139 | ₩147,860 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩149,689 | ₩150,596 | ₩148,341 | ₩148,514 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,007 | ₩151,850 | ₩147,593 | ₩150,649 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩148,795 | ₩150,916 | ₩148,514 | ₩149,128 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,551 | ₩148,701 | ₩144,484 | ₩148,301 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩145,765 | ₩146,913 | ₩143,003 | ₩143,737 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,180 | ₩147,233 | ₩145,098 | ₩145,752 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩147,980 | ₩148,634 | ₩147,073 | ₩147,527 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,448 | ₩150,196 | ₩146,232 | ₩147,327 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩148,981 | ₩150,036 | ₩147,140 | ₩149,195 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,556 | ₩150,556 | ₩147,927 | ₩148,247 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩150,890 | ₩152,705 | ₩149,795 | ₩150,169 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,383 | ₩151,530 | ₩149,141 | ₩150,676 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩149,969 | ₩151,477 | ₩149,462 | ₩150,449 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩153,866 | ₩154,306 | ₩150,689 | ₩150,689 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩153,892 | ₩154,693 | ₩152,504 | ₩153,425 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩153,719 | ₩155,093 | ₩152,691 | ₩153,372 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩153,946 | ₩154,946 | ₩153,038 | ₩154,426 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,452 | ₩154,506 | ₩153,011 | ₩154,373 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩151,690 | ₩153,238 | ₩150,823 | ₩152,544 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,102 | ₩151,824 | ₩149,702 | ₩151,584 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩149,795 | ₩151,223 | ₩148,915 | ₩149,849 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,396 | ₩152,438 | ₩149,862 | ₩150,810 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,145 | ₩154,213 | ₩151,010 | ₩151,237 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,465 | ₩153,532 | ₩151,664 | ₩152,291 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,531 | ₩153,879 | ₩151,664 | ₩152,918 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,078 | ₩154,586 | ₩151,850 | ₩152,131 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,115 | ₩152,131 | ₩148,688 | ₩150,556 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,157 | ₩152,624 | ₩149,662 | ₩149,675 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩153,732 | ₩154,519 | ₩151,130 | ₩151,423 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,001 | ₩158,363 | ₩154,239 | ₩154,426 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,374 | ₩158,897 | ₩154,213 | ₩154,746 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,107 | ₩157,722 | ₩153,532 | ₩155,574 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,145 | ₩153,625 | ₩150,996 | ₩153,358 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,226 | ₩154,346 | ₩150,649 | ₩153,946 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,600 | ₩155,747 | ₩152,371 | ₩154,319 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩154,773 | ₩155,454 | ₩152,891 | ₩155,333 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,203 | ₩159,110 | ₩154,119 | ₩154,987 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,494 | ₩161,512 | ₩156,494 | ₩160,191 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,426 | ₩157,148 | ₩153,692 | ₩156,575 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,412 | ₩155,000 | ₩152,371 | ₩153,505 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩152,691 | ₩153,906 | ₩151,544 | ₩153,332 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,344 | ₩153,185 | ₩151,677 | ₩152,237 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,089 | ₩152,985 | ₩150,089 | ₩152,184 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,530 | ₩151,730 | ₩149,475 | ₩149,956 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,278 | ₩154,786 | ₩152,211 | ₩152,558 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,544 | ₩153,145 | ₩150,543 | ₩152,531 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩154,733 | ₩156,148 | ₩151,277 | ₩152,091 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,168 | ₩153,519 | ₩148,154 | ₩153,118 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,021 | ₩149,088 | ₩147,206 | ₩148,301 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,251 | ₩152,558 | ₩148,648 | ₩149,822 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,077 | ₩154,213 | ₩151,517 | ₩152,905 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,211 | ₩154,973 | ₩150,449 | ₩151,197 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩149,769 | ₩152,451 | ₩149,769 | ₩152,451 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,555 | ₩150,529 | ₩148,181 | ₩149,448 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,541 | ₩150,236 | ₩147,954 | ₩148,581 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,155 | ₩151,183 | ₩147,967 | ₩148,541 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,477 | ₩154,346 | ₩146,326 | ₩147,687 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩152,931 | ₩154,746 | ₩151,584 | ₩152,144 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,534 | ₩156,801 | ₩151,223 | ₩151,330 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩153,892 | ₩155,534 | ₩152,985 | ₩155,160 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,197 | ₩153,465 | ₩149,675 | ₩152,331 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,210 | ₩153,799 | ₩150,876 | ₩152,197 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩148,728 | ₩152,638 | ₩148,728 | ₩150,569 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,634 | ₩150,009 | ₩147,273 | ₩147,807 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,033 | ₩149,061 | ₩146,793 | ₩147,287 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,591 | ₩148,314 | ₩144,591 | ₩146,900 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,139 | ₩146,139 | ₩142,656 | ₩143,030 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩143,910 | ₩147,620 | ₩143,910 | ₩146,753 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩145,992 | ₩146,779 | ₩143,790 | ₩144,764 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,006 | ₩147,927 | ₩145,805 | ₩147,180 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,006 | ₩149,569 | ₩145,525 | ₩147,433 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,022 | ₩152,024 | ₩147,113 | ₩147,860 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,288 | ₩151,477 | ₩147,860 | ₩149,969 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩148,714 | ₩149,996 | ₩147,807 | ₩148,541 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,634 | ₩149,462 | ₩146,726 | ₩148,541 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩144,898 | ₩148,221 | ₩143,483 | ₩148,181 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩143,830 | ₩147,807 | ₩142,229 | ₩144,444 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,136 | ₩145,445 | ₩140,881 | ₩143,830 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,231 | ₩146,339 | ₩142,189 | ₩142,522 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩145,739 | ₩148,354 | ₩144,858 | ₩145,298 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,526 | ₩147,593 | ₩144,097 | ₩144,658 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,648 | ₩148,848 | ₩143,777 | ₩146,753 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,423 | ₩153,398 | ₩147,006 | ₩148,101 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,369 | ₩151,530 | ₩146,486 | ₩150,730 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,105 | ₩154,119 | ₩150,796 | ₩151,117 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,465 | ₩155,000 | ₩151,010 | ₩152,811 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,275 | ₩153,425 | ₩147,674 | ₩152,838 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,382 | ₩151,677 | ₩148,234 | ₩148,741 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩149,862 | ₩152,291 | ₩147,553 | ₩150,276 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,007 | ₩151,130 | ₩146,659 | ₩148,941 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,036 | ₩151,290 | ₩148,341 | ₩148,661 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,172 | ₩155,440 | ₩151,891 | ₩152,331 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,504 | ₩153,692 | ₩151,223 | ₩153,185 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,624 | ₩153,599 | ₩148,501 | ₩151,504 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,278 | ₩154,453 | ₩152,237 | ₩153,265 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩152,851 | ₩153,892 | ₩151,303 | ₩152,051 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,465 | ₩154,760 | ₩150,222 | ₩152,331 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,294 | ₩159,524 | ₩151,183 | ₩153,732 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,227 | ₩162,660 | ₩153,879 | ₩155,761 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩149,689 | ₩150,863 | ₩148,728 | ₩149,021 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,638 | ₩153,105 | ₩149,569 | ₩150,716 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,318 | ₩153,532 | ₩149,555 | ₩152,571 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,410 | ₩153,345 | ₩149,835 | ₩152,798 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,105 | ₩153,252 | ₩150,770 | ₩151,810 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,249 | ₩155,414 | ₩149,649 | ₩153,532 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,278 | ₩153,465 | ₩150,503 | ₩150,649 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,072 | ₩147,994 | ₩145,965 | ₩147,674 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩144,911 | ₩147,166 | ₩143,897 | ₩146,873 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,550 | ₩145,779 | ₩142,643 | ₩145,552 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,565 | ₩150,596 | ₩145,058 | ₩145,752 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,605 | ₩146,886 | ₩143,070 | ₩144,791 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,070 | ₩145,458 | ₩142,643 | ₩144,017 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,390 | ₩143,470 | ₩141,588 | ₩142,416 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,588 | ₩144,911 | ₩141,442 | ₩144,591 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩145,965 | ₩147,380 | ₩141,975 | ₩142,549 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,415 | ₩146,379 | ₩141,321 | ₩144,818 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,243 | ₩147,006 | ₩142,176 | ₩142,950 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,053 | ₩141,001 | ₩136,998 | ₩139,987 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩136,918 | ₩140,134 | ₩135,423 | ₩139,053 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,401 | ₩140,881 | ₩137,305 | ₩137,932 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,377 | ₩145,872 | ₩141,175 | ₩141,548 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,683 | ₩143,603 | ₩141,588 | ₩143,123 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩143,990 | ₩151,997 | ₩141,215 | ₩141,535 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩139,760 | ₩143,870 | ₩139,693 | ₩142,576 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,630 | ₩144,658 | ₩141,188 | ₩142,789 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,511 | ₩147,620 | ₩142,189 | ₩144,471 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,310 | ₩146,272 | ₩138,866 | ₩145,071 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩144,965 | ₩145,658 | ₩141,055 | ₩145,231 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,048 | ₩151,837 | ₩147,887 | ₩148,781 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩152,985 | ₩153,425 | ₩149,595 | ₩150,730 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,141 | ₩154,306 | ₩146,673 | ₩151,290 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩143,990 | ₩151,410 | ₩143,990 | ₩150,810 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,410 | ₩152,478 | ₩145,031 | ₩146,793 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,398 | ₩155,921 | ₩152,825 | ₩154,253 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,436 | ₩152,651 | ₩148,661 | ₩152,464 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,167 | ₩150,516 | ₩146,953 | ₩148,875 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,494 | ₩155,854 | ₩146,846 | ₩147,607 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩153,745 | ₩155,814 | ₩152,171 | ₩155,814 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,213 | ₩155,734 | ₩152,504 | ₩153,639 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,081 | ₩158,416 | ₩154,186 | ₩155,427 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩157,962 | ₩159,177 | ₩155,907 | ₩155,907 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩155,680 | ₩157,055 | ₩152,304 | ₩157,042 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,068 | ₩157,362 | ₩152,358 | ₩154,720 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,124 | ₩163,087 | ₩154,626 | ₩155,520 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,058 | ₩161,512 | ₩158,803 | ₩159,644 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,389 | ₩161,392 | ₩157,922 | ₩160,658 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,402 | ₩160,138 | ₩155,894 | ₩158,857 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,307 | ₩158,630 | ₩154,479 | ₩155,720 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩151,984 | ₩156,868 | ₩151,704 | ₩155,427 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,088 | ₩152,237 | ₩147,500 | ₩150,810 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,140 | ₩150,716 | ₩147,140 | ₩149,595 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,178 | ₩147,100 | ₩144,791 | ₩146,726 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,417 | ₩146,166 | ₩144,110 | ₩145,685 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,458 | ₩146,886 | ₩144,044 | ₩144,044 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,138 | ₩146,152 | ₩144,377 | ₩145,792 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,364 | ₩146,499 | ₩143,203 | ₩144,911 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩154,693 | ₩156,134 | ₩143,390 | ₩144,751 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩154,773 | ₩157,349 | ₩154,773 | ₩156,615 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,089 | ₩155,480 | ₩150,089 | ₩154,720 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,221 | ₩151,130 | ₩147,887 | ₩148,875 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,037 | ₩153,398 | ₩150,489 | ₩150,516 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,248 | ₩152,798 | ₩144,297 | ₩152,531 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,592 | ₩148,968 | ₩144,551 | ₩148,888 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,525 | ₩146,059 | ₩143,657 | ₩145,512 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩145,832 | ₩146,045 | ₩144,244 | ₩145,178 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩149,929 | ₩151,183 | ₩140,187 | ₩147,300 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,551 | ₩150,529 | ₩143,817 | ₩149,902 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,031 | ₩145,031 | ₩142,869 | ₩144,551 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,189 | ₩145,098 | ₩140,948 | ₩144,818 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,308 | ₩148,781 | ₩141,268 | ₩143,003 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩141,789 | ₩145,058 | ₩139,440 | ₩142,082 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,324 | ₩144,324 | ₩140,974 | ₩141,482 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,524 | ₩145,205 | ₩143,110 | ₩144,204 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,432 | ₩146,432 | ₩144,284 | ₩144,524 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,526 | ₩147,647 | ₩145,338 | ₩146,432 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,073 | ₩147,900 | ₩145,592 | ₩146,246 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩147,834 | ₩149,408 | ₩146,966 | ₩146,966 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,503 | ₩151,343 | ₩146,272 | ₩148,728 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,555 | ₩150,783 | ₩148,287 | ₩150,262 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,209 | ₩151,383 | ₩148,808 | ₩150,076 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,062 | ₩152,931 | ₩148,554 | ₩149,101 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,264 | ₩152,798 | ₩149,795 | ₩150,596 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,665 | ₩153,465 | ₩150,129 | ₩151,797 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,278 | ₩152,558 | ₩149,649 | ₩151,170 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,115 | ₩152,464 | ₩148,488 | ₩151,357 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩144,844 | ₩150,556 | ₩144,844 | ₩149,208 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,592 | ₩147,700 | ₩144,938 | ₩145,178 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,553 | ₩147,580 | ₩145,125 | ₩145,512 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩146,926 | ₩148,127 | ₩144,724 | ₩145,925 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,580 | ₩149,462 | ₩144,804 | ₩147,033 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,649 | ₩150,876 | ₩147,140 | ₩148,408 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,328 | ₩149,835 | ₩146,793 | ₩148,741 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,606 | ₩150,169 | ₩143,670 | ₩148,101 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩148,835 | ₩149,475 | ₩143,377 | ₩147,914 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,089 | ₩151,971 | ₩148,434 | ₩148,941 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,155 | ₩153,372 | ₩149,155 | ₩151,063 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩146,846 | ₩149,462 | ₩144,951 | ₩148,127 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,376 | ₩149,462 | ₩140,854 | ₩147,367 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,445 | ₩146,419 | ₩140,854 | ₩142,122 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,657 | ₩145,805 | ₩143,030 | ₩143,764 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,429 | ₩146,099 | ₩141,055 | ₩143,657 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,087 | ₩148,354 | ₩141,108 | ₩142,723 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,033 | ₩148,701 | ₩144,764 | ₩148,301 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩148,901 | ₩150,796 | ₩146,499 | ₩147,033 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,516 | ₩153,332 | ₩149,088 | ₩149,795 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,302 | ₩152,104 | ₩148,434 | ₩150,663 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,381 | ₩151,023 | ₩147,807 | ₩150,436 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,365 | ₩147,874 | ₩143,670 | ₩147,740 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩146,793 | ₩147,447 | ₩144,711 | ₩144,778 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩145,779 | ₩148,648 | ₩143,377 | ₩147,647 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,004 | ₩145,472 | ₩142,789 | ₩145,231 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,484 | ₩146,166 | ₩142,402 | ₩144,431 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,325 | ₩145,965 | ₩144,017 | ₩145,271 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,352 | ₩148,127 | ₩145,352 | ₩146,419 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,021 | ₩150,823 | ₩145,378 | ₩146,059 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,236 | ₩150,236 | ₩147,794 | ₩148,835 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩150,890 | ₩151,050 | ₩148,888 | ₩150,236 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩149,889 | ₩150,903 | ₩148,995 | ₩150,489 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,222 | ₩151,624 | ₩148,274 | ₩148,528 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,584 | ₩153,585 | ₩149,782 | ₩150,436 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩152,838 | ₩153,465 | ₩150,676 | ₩150,916 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩150,930 | ₩153,465 | ₩150,209 | ₩153,238 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩153,705 | ₩158,803 | ₩150,182 | ₩150,703 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,234 | ₩164,141 | ₩151,877 | ₩153,038 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,171 | ₩168,331 | ₩162,953 | ₩163,727 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,138 | ₩167,704 | ₩160,138 | ₩167,317 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩161,979 | ₩162,273 | ₩160,098 | ₩161,259 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,529 | ₩166,970 | ₩159,937 | ₩160,258 | -3.18% | 11.6만 |
|---|