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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩144,589 | ₩146,145 | ₩140,151 | ₩142,377 | -1.53% | 63.6만 |
| 2026.09.28–2026.10.02 | ₩145,179 | ₩146,560 | ₩139,320 | ₩144,924 | -0.18% | 85.8만 |
| 2026.09.21–2026.09.25 | ₩145,675 | ₩148,424 | ₩142,779 | ₩145,769 | +0.06% | 71.7만 |
| 2026.09.14–2026.09.18 | ₩149,108 | ₩150,878 | ₩144,254 | ₩145,206 | -2.62% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩150,409 | ₩151,321 | ₩146,842 | ₩148,706 | -1.13% | 42.3만 |
| 2026.08.31–2026.09.04 | ₩147,888 | ₩152,581 | ₩143,691 | ₩151,374 | +2.36% | 74.2만 |
| 2026.08.24–2026.08.28 | ₩151,616 | ₩153,439 | ₩146,936 | ₩148,236 | -2.23% | 51.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,839 |
| ₩149,859 |
| ₩151,401 |
| -1.98% |
| 52.5만 |
| 2026.08.10–2026.08.14 | ₩150,516 | ₩155,692 | ₩149,631 | ₩155,169 | +3.09% | 44.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,815 | ₩155,330 | ₩150,583 | ₩151,535 | -1.48% | 65.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,127 | ₩159,661 | ₩149,403 | ₩151,280 | -3.72% | 94.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,518 | ₩158,481 | ₩151,374 | ₩156,322 | +0.52% | 58.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩153,426 | ₩162,289 | ₩152,273 | ₩155,732 | +1.50% | 66.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,278 | ₩155,531 | ₩150,194 | ₩152,970 | -0.20% | 69.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩152,983 | ₩156,899 | ₩147,915 | ₩152,822 | -0.11% | 85.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩149,256 | ₩155,719 | ₩148,666 | ₩153,640 | +2.94% | 175.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,282 | ₩157,556 | ₩147,030 | ₩149,256 | -4.50% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,344 | ₩156,282 | ₩147,982 | ₩155,906 | +5.10% | 75.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩146,694 | ₩149,779 | ₩143,342 | ₩147,995 | +0.89% | 80.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩150,006 | ₩152,755 | ₩146,225 | ₩147,888 | -1.41% | 57만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,825 | ₩150,717 | ₩141,559 | ₩149,256 | +3.78% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩152,152 | ₩154,136 | ₩142,873 | ₩143,208 | -5.88% | 67.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,100 | ₩155,746 | ₩147,191 | ₩151,455 | +0.90% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,232 | ₩156,188 | ₩147,365 | ₩150,999 | -0.81% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,046 | ₩160,291 | ₩149,215 | ₩152,232 | -3.07% | 56.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,139 | ₩163,442 | ₩149,443 | ₩156,510 | +2.87% | 70.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩145,608 | ₩156,161 | ₩144,589 | ₩152,541 | +4.76% | 57.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩143,758 | ₩151,321 | ₩143,329 | ₩146,252 | +1.73% | 48.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,932 | ₩148,089 | ₩142,001 | ₩143,101 | -0.58% | 85.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩143,369 | ₩146,574 | ₩136,075 | ₩140,660 | -1.89% | 139.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,999 | ₩152,729 | ₩139,534 | ₩142,216 | -1.24% | 64.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,683 | ₩155,048 | ₩141,733 | ₩145,930 | +0.86% | 73.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,242 | ₩156,671 | ₩145,729 | ₩147,499 | -5.60% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,722 | ₩159,943 | ₩152,903 | ₩156,563 | -1.36% | 34.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,151 | ₩163,871 | ₩153,037 | ₩157,797 | -0.85% | 41.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,848 | ₩160,908 | ₩147,848 | ₩159,621 | +7.96% | 52.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩145,059 | ₩147,807 | ₩143,892 | ₩147,432 | +1.64% | 60.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,934 | ₩158,106 | ₩144,080 | ₩145,447 | -2.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩146,534 | ₩154,136 | ₩144,348 | ₩151,240 | +3.21% | 41.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩141,988 | ₩151,911 | ₩140,862 | ₩148,009 | +4.24% | 66.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,137 | ₩147,137 | ₩140,111 | ₩142,766 | -2.97% | 49.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩151,227 | ₩152,071 | ₩146,037 | ₩147,137 | -2.70% | 44.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,399 | ₩154,204 | ₩149,001 | ₩150,985 | -1.57% | 94.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,258 | ₩153,292 | ₩145,541 | ₩151,897 | +3.15% | 62.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,311 | ₩151,602 | ₩144,361 | ₩146,627 | -0.46% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩147,553 | ₩154,110 | ₩144,066 | ₩148,625 | +0.73% | 45.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,800 | ₩150,181 | ₩141,532 | ₩148,076 | -0.49% | 71.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩149,095 | ₩154,069 | ₩145,461 | ₩149,014 | -0.05% | 53.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩145,179 | ₩149,363 | ₩143,087 | ₩148,451 | +2.25% | 55.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,616 | ₩151,776 | ₩144,710 | ₩145,970 | -3.72% | 52.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩151,656 | ₩154,324 | ₩148,987 | ₩151,213 | -0.29% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,758 | ₩169,141 | ₩150,905 | ₩151,428 | -6.96% | 70.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩166,325 | ₩167,773 | ₩160,707 | ₩161,029 | -3.18% | 11.6만 |
|---|