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 | ₩142,389 | ₩142,977 | ₩141,454 | ₩141,868 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,748 | ₩143,458 | ₩140,038 | ₩142,830 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,080 | ₩143,325 | ₩139,650 | ₩141,641 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,514 | ₩145,623 | ₩142,095 | ₩142,683 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,073 | ₩145,235 | ₩143,431 | ₩143,725 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,246 | ₩146,037 | ₩142,723 | ₩144,407 | +0.11% | 16.6만 |
| 2026.10.01 | ₩139,984 | ₩142,884 | ₩138,822 | ₩142,282 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,401 | ₩141,828 | ₩139,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,666 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,164 | ₩144,433 | ₩141,040 | ₩142,095 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,661 | ₩144,941 | ₩143,084 | ₩143,351 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩143,952 | ₩145,395 | ₩143,391 | ₩145,249 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,552 | ₩145,395 | ₩142,269 | ₩143,431 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,859 | ₩144,834 | ₩142,603 | ₩142,937 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩147,894 | ₩147,894 | ₩144,594 | ₩144,621 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,155 | ₩146,945 | ₩145,008 | ₩146,251 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,609 | ₩146,211 | ₩143,739 | ₩144,687 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,495 | ₩148,856 | ₩145,542 | ₩145,596 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,228 | ₩148,896 | ₩144,674 | ₩146,478 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,030 | ₩149,965 | ₩147,493 | ₩148,228 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,575 | ₩150,339 | ₩148,161 | ₩149,056 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩148,923 | ₩149,751 | ₩147,106 | ₩148,175 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,654 | ₩148,589 | ₩146,491 | ₩148,094 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,306 | ₩148,375 | ₩146,317 | ₩148,041 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩149,871 | ₩150,780 | ₩148,522 | ₩148,696 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,188 | ₩152,036 | ₩147,774 | ₩150,833 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩148,976 | ₩151,101 | ₩148,696 | ₩149,310 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,727 | ₩148,883 | ₩144,661 | ₩148,482 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩145,943 | ₩147,092 | ₩143,178 | ₩143,912 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,360 | ₩147,413 | ₩145,275 | ₩145,930 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,161 | ₩148,816 | ₩147,253 | ₩147,707 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,629 | ₩150,379 | ₩146,411 | ₩147,507 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,163 | ₩150,219 | ₩147,319 | ₩149,377 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,740 | ₩150,740 | ₩148,108 | ₩148,428 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,074 | ₩152,891 | ₩149,978 | ₩150,352 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,568 | ₩151,715 | ₩149,324 | ₩150,860 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,152 | ₩151,662 | ₩149,644 | ₩150,633 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,053 | ₩154,494 | ₩150,874 | ₩150,874 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,080 | ₩154,882 | ₩152,691 | ₩153,613 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩153,907 | ₩155,283 | ₩152,878 | ₩153,559 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,134 | ₩155,136 | ₩153,225 | ₩154,615 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,639 | ₩154,695 | ₩153,198 | ₩154,561 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩151,876 | ₩153,426 | ₩151,007 | ₩152,731 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,286 | ₩152,009 | ₩149,885 | ₩151,769 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩149,978 | ₩151,408 | ₩149,097 | ₩150,032 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,580 | ₩152,624 | ₩150,045 | ₩150,994 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,332 | ₩154,401 | ₩151,194 | ₩151,421 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,653 | ₩153,719 | ₩151,849 | ₩152,477 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,717 | ₩154,067 | ₩151,849 | ₩153,105 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,265 | ₩154,775 | ₩152,036 | ₩152,317 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,297 | ₩152,317 | ₩148,869 | ₩150,740 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,341 | ₩152,811 | ₩149,845 | ₩149,858 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩153,920 | ₩154,708 | ₩151,314 | ₩151,608 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,191 | ₩158,556 | ₩154,428 | ₩154,615 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,565 | ₩159,091 | ₩154,401 | ₩154,935 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,296 | ₩157,915 | ₩153,719 | ₩155,764 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,332 | ₩153,813 | ₩151,181 | ₩153,546 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,414 | ₩154,534 | ₩150,833 | ₩154,134 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,788 | ₩155,937 | ₩152,557 | ₩154,508 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩154,962 | ₩155,643 | ₩153,078 | ₩155,523 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,396 | ₩159,304 | ₩154,307 | ₩155,176 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,686 | ₩161,709 | ₩156,686 | ₩160,387 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,615 | ₩157,340 | ₩153,880 | ₩156,766 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,599 | ₩155,189 | ₩152,557 | ₩153,693 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩152,878 | ₩154,094 | ₩151,729 | ₩153,519 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,530 | ₩153,372 | ₩151,862 | ₩152,423 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,272 | ₩153,172 | ₩150,272 | ₩152,370 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,715 | ₩151,916 | ₩149,658 | ₩150,139 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,466 | ₩154,975 | ₩152,397 | ₩152,744 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,731 | ₩153,332 | ₩150,727 | ₩152,717 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩154,922 | ₩156,338 | ₩151,461 | ₩152,276 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,350 | ₩153,706 | ₩148,335 | ₩153,305 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,203 | ₩149,270 | ₩147,386 | ₩148,482 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,437 | ₩152,744 | ₩148,829 | ₩150,005 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,263 | ₩154,401 | ₩151,702 | ₩153,091 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,397 | ₩155,162 | ₩150,633 | ₩151,381 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩149,952 | ₩152,637 | ₩149,952 | ₩152,637 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,738 | ₩150,713 | ₩148,362 | ₩149,631 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,722 | ₩150,419 | ₩148,135 | ₩148,762 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,337 | ₩151,368 | ₩148,148 | ₩148,722 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,662 | ₩154,534 | ₩146,504 | ₩147,867 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,118 | ₩154,935 | ₩151,769 | ₩152,330 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,724 | ₩156,993 | ₩151,408 | ₩151,515 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,080 | ₩155,724 | ₩153,172 | ₩155,350 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,383 | ₩153,653 | ₩149,858 | ₩152,517 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,395 | ₩153,987 | ₩151,061 | ₩152,383 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩148,909 | ₩152,824 | ₩148,909 | ₩150,753 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,814 | ₩150,192 | ₩147,453 | ₩147,988 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,213 | ₩149,243 | ₩146,972 | ₩147,466 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,768 | ₩148,495 | ₩144,768 | ₩147,079 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,317 | ₩146,317 | ₩142,830 | ₩143,204 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,086 | ₩147,800 | ₩144,086 | ₩146,932 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,170 | ₩146,959 | ₩143,966 | ₩144,941 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,186 | ₩148,108 | ₩145,983 | ₩147,360 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,186 | ₩149,751 | ₩145,703 | ₩147,613 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,205 | ₩152,210 | ₩147,293 | ₩148,041 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,471 | ₩151,662 | ₩148,041 | ₩150,152 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩148,896 | ₩150,179 | ₩147,988 | ₩148,722 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,816 | ₩149,644 | ₩146,905 | ₩148,722 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,075 | ₩148,402 | ₩143,659 | ₩148,362 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,006 | ₩147,988 | ₩142,403 | ₩144,621 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,311 | ₩145,623 | ₩141,053 | ₩144,006 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,409 | ₩146,518 | ₩142,363 | ₩142,697 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩145,917 | ₩148,535 | ₩145,035 | ₩145,476 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,705 | ₩147,774 | ₩144,273 | ₩144,834 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,829 | ₩149,030 | ₩143,952 | ₩146,932 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,608 | ₩153,586 | ₩147,186 | ₩148,281 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,553 | ₩151,715 | ₩146,665 | ₩150,914 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,292 | ₩154,307 | ₩150,980 | ₩151,301 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,653 | ₩155,189 | ₩151,194 | ₩152,998 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,457 | ₩153,613 | ₩147,854 | ₩153,025 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,564 | ₩151,862 | ₩148,415 | ₩148,923 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,045 | ₩152,477 | ₩147,734 | ₩150,459 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,188 | ₩151,314 | ₩146,838 | ₩149,123 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,221 | ₩151,475 | ₩148,522 | ₩148,843 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,361 | ₩155,630 | ₩152,076 | ₩152,517 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,689 | ₩153,880 | ₩151,408 | ₩153,372 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,811 | ₩153,786 | ₩148,682 | ₩151,689 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,464 | ₩154,641 | ₩152,423 | ₩153,452 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,038 | ₩154,080 | ₩151,488 | ₩152,236 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,653 | ₩154,949 | ₩150,406 | ₩152,517 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,485 | ₩159,719 | ₩151,368 | ₩153,920 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,416 | ₩162,858 | ₩154,067 | ₩155,951 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩149,871 | ₩151,047 | ₩148,909 | ₩149,203 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,824 | ₩153,292 | ₩149,751 | ₩150,900 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,504 | ₩153,719 | ₩149,738 | ₩152,757 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,595 | ₩153,532 | ₩150,018 | ₩152,985 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,292 | ₩153,439 | ₩150,954 | ₩151,996 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,433 | ₩155,603 | ₩149,831 | ₩153,719 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,464 | ₩153,653 | ₩150,686 | ₩150,833 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,251 | ₩148,175 | ₩146,144 | ₩147,854 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,088 | ₩147,346 | ₩144,073 | ₩147,052 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,725 | ₩145,957 | ₩142,817 | ₩145,730 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,743 | ₩150,780 | ₩145,235 | ₩145,930 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,783 | ₩147,066 | ₩143,244 | ₩144,968 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,244 | ₩145,636 | ₩142,817 | ₩144,193 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,565 | ₩143,645 | ₩141,761 | ₩142,590 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,761 | ₩145,088 | ₩141,614 | ₩144,768 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,144 | ₩147,560 | ₩142,149 | ₩142,723 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,588 | ₩146,558 | ₩141,494 | ₩144,995 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,418 | ₩147,186 | ₩142,349 | ₩143,124 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,223 | ₩141,173 | ₩137,165 | ₩140,158 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,085 | ₩140,305 | ₩135,588 | ₩139,223 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,572 | ₩141,053 | ₩137,472 | ₩138,100 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,554 | ₩146,050 | ₩141,347 | ₩141,721 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,857 | ₩143,779 | ₩141,761 | ₩143,298 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,166 | ₩152,183 | ₩141,387 | ₩141,708 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩139,931 | ₩144,046 | ₩139,864 | ₩142,750 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,806 | ₩144,834 | ₩141,360 | ₩142,964 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,687 | ₩147,800 | ₩142,363 | ₩144,647 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,485 | ₩146,451 | ₩139,036 | ₩145,249 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,142 | ₩145,836 | ₩141,227 | ₩145,409 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,230 | ₩152,023 | ₩148,068 | ₩148,963 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,172 | ₩153,613 | ₩149,778 | ₩150,914 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,322 | ₩154,494 | ₩146,852 | ₩151,475 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,166 | ₩151,595 | ₩144,166 | ₩150,994 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,595 | ₩152,664 | ₩145,208 | ₩146,972 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,586 | ₩156,111 | ₩153,011 | ₩154,441 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,620 | ₩152,838 | ₩148,843 | ₩152,651 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,348 | ₩150,700 | ₩147,132 | ₩149,056 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,684 | ₩156,044 | ₩147,026 | ₩147,787 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩153,933 | ₩156,004 | ₩152,357 | ₩156,004 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,401 | ₩155,924 | ₩152,691 | ₩153,826 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,271 | ₩158,610 | ₩154,374 | ₩155,617 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,155 | ₩159,371 | ₩156,098 | ₩156,098 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩155,871 | ₩157,247 | ₩152,490 | ₩157,233 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,260 | ₩157,554 | ₩152,544 | ₩154,909 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,320 | ₩163,286 | ₩154,815 | ₩155,710 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,253 | ₩161,709 | ₩158,997 | ₩159,839 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,583 | ₩161,589 | ₩158,115 | ₩160,854 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,594 | ₩160,333 | ₩156,084 | ₩159,051 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,496 | ₩158,823 | ₩154,668 | ₩155,911 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,170 | ₩157,060 | ₩151,889 | ₩155,617 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,270 | ₩152,423 | ₩147,680 | ₩150,994 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,319 | ₩150,900 | ₩147,319 | ₩149,778 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,355 | ₩147,279 | ₩144,968 | ₩146,905 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,594 | ₩146,344 | ₩144,287 | ₩145,863 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,636 | ₩147,066 | ₩144,220 | ₩144,220 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,315 | ₩146,331 | ₩144,554 | ₩145,970 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,540 | ₩146,678 | ₩143,378 | ₩145,088 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩154,882 | ₩156,325 | ₩143,565 | ₩144,928 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩154,962 | ₩157,541 | ₩154,962 | ₩156,806 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,272 | ₩155,670 | ₩150,272 | ₩154,909 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,402 | ₩151,314 | ₩148,068 | ₩149,056 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,223 | ₩153,586 | ₩150,673 | ₩150,700 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,431 | ₩152,985 | ₩144,474 | ₩152,717 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,770 | ₩149,150 | ₩144,727 | ₩149,070 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,703 | ₩146,237 | ₩143,832 | ₩145,689 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,010 | ₩146,224 | ₩144,420 | ₩145,355 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,112 | ₩151,368 | ₩140,358 | ₩147,480 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,727 | ₩150,713 | ₩143,993 | ₩150,085 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,208 | ₩145,208 | ₩143,044 | ₩144,727 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,363 | ₩145,275 | ₩141,120 | ₩144,995 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,481 | ₩148,963 | ₩141,441 | ₩143,178 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩141,962 | ₩145,235 | ₩139,610 | ₩142,256 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,500 | ₩144,500 | ₩141,147 | ₩141,654 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,701 | ₩145,382 | ₩143,284 | ₩144,380 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,611 | ₩146,611 | ₩144,460 | ₩144,701 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,705 | ₩147,827 | ₩145,516 | ₩146,611 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,253 | ₩148,081 | ₩145,770 | ₩146,424 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,014 | ₩149,591 | ₩147,146 | ₩147,146 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,686 | ₩151,528 | ₩146,451 | ₩148,909 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,738 | ₩150,967 | ₩148,469 | ₩150,446 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,393 | ₩151,568 | ₩148,990 | ₩150,259 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,246 | ₩153,118 | ₩148,736 | ₩149,284 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,450 | ₩152,985 | ₩149,978 | ₩150,780 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,851 | ₩153,653 | ₩150,312 | ₩151,983 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,464 | ₩152,744 | ₩149,831 | ₩151,355 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,297 | ₩152,651 | ₩148,669 | ₩151,542 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,021 | ₩150,740 | ₩145,021 | ₩149,390 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,770 | ₩147,881 | ₩145,115 | ₩145,355 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,732 | ₩147,760 | ₩145,302 | ₩145,689 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,106 | ₩148,308 | ₩144,901 | ₩146,104 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,760 | ₩149,644 | ₩144,981 | ₩147,213 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,831 | ₩151,061 | ₩147,319 | ₩148,589 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,511 | ₩150,018 | ₩146,972 | ₩148,923 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,785 | ₩150,352 | ₩143,846 | ₩148,281 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,016 | ₩149,658 | ₩143,552 | ₩148,094 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,272 | ₩152,156 | ₩148,616 | ₩149,123 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,337 | ₩153,559 | ₩149,337 | ₩151,248 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,026 | ₩149,644 | ₩145,128 | ₩148,308 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,550 | ₩149,644 | ₩141,026 | ₩147,547 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,623 | ₩146,598 | ₩141,026 | ₩142,296 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,832 | ₩145,983 | ₩143,204 | ₩143,939 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,603 | ₩146,277 | ₩141,227 | ₩143,832 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,268 | ₩148,535 | ₩141,280 | ₩142,897 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,213 | ₩148,883 | ₩144,941 | ₩148,482 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,083 | ₩150,980 | ₩146,678 | ₩147,213 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,700 | ₩153,519 | ₩149,270 | ₩149,978 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,486 | ₩152,290 | ₩148,616 | ₩150,847 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,562 | ₩151,208 | ₩147,988 | ₩150,620 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,542 | ₩148,054 | ₩143,846 | ₩147,921 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩146,972 | ₩147,627 | ₩144,888 | ₩144,955 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩145,957 | ₩148,829 | ₩143,552 | ₩147,827 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,180 | ₩145,649 | ₩142,964 | ₩145,409 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,661 | ₩146,344 | ₩142,576 | ₩144,607 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,502 | ₩146,144 | ₩144,193 | ₩145,449 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,529 | ₩148,308 | ₩145,529 | ₩146,598 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,201 | ₩151,007 | ₩145,556 | ₩146,237 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,419 | ₩150,419 | ₩147,974 | ₩149,016 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,074 | ₩151,234 | ₩149,070 | ₩150,419 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,072 | ₩151,087 | ₩149,177 | ₩150,673 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,406 | ₩151,809 | ₩148,455 | ₩148,709 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,769 | ₩153,773 | ₩149,965 | ₩150,620 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,025 | ₩153,653 | ₩150,860 | ₩151,101 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,114 | ₩153,653 | ₩150,393 | ₩153,426 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩153,893 | ₩158,997 | ₩150,366 | ₩150,887 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,433 | ₩164,342 | ₩152,063 | ₩153,225 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,377 | ₩168,537 | ₩163,152 | ₩163,927 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,333 | ₩167,909 | ₩160,333 | ₩167,521 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,177 | ₩162,471 | ₩160,293 | ₩161,456 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,731 | ₩167,174 | ₩160,133 | ₩160,453 | -3.18% | 11.6만 |
|---|