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 | ₩142,567 | ₩143,156 | ₩141,631 | ₩142,045 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,925 | ₩143,637 | ₩140,213 | ₩143,009 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,256 | ₩143,504 | ₩139,825 | ₩141,818 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,694 | ₩145,805 | ₩142,273 | ₩142,862 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,253 | ₩145,417 | ₩143,611 | ₩143,905 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,427 | ₩146,219 | ₩142,902 | ₩144,587 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,159 | ₩143,062 | ₩138,995 | ₩142,460 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,577 | ₩142,005 | ₩140,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,841 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,343 | ₩144,614 | ₩141,216 | ₩142,273 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,841 | ₩145,122 | ₩143,263 | ₩143,530 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,132 | ₩145,577 | ₩143,571 | ₩145,430 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,731 | ₩145,577 | ₩142,447 | ₩143,611 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩144,039 | ₩145,015 | ₩142,781 | ₩143,116 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,079 | ₩148,079 | ₩144,775 | ₩144,801 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,336 | ₩147,129 | ₩145,189 | ₩146,433 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,791 | ₩146,393 | ₩143,918 | ₩144,868 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,681 | ₩149,042 | ₩145,724 | ₩145,778 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,413 | ₩149,082 | ₩144,855 | ₩146,661 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,216 | ₩150,152 | ₩147,678 | ₩148,413 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,761 | ₩150,527 | ₩148,346 | ₩149,243 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,109 | ₩149,938 | ₩147,290 | ₩148,360 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,838 | ₩148,775 | ₩146,674 | ₩148,280 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,490 | ₩148,560 | ₩146,500 | ₩148,226 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,059 | ₩150,968 | ₩148,708 | ₩148,882 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,373 | ₩152,226 | ₩147,958 | ₩151,022 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,162 | ₩151,290 | ₩148,882 | ₩149,497 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,908 | ₩149,069 | ₩144,841 | ₩148,667 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,126 | ₩147,276 | ₩143,357 | ₩144,092 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,544 | ₩147,597 | ₩145,457 | ₩146,112 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,346 | ₩149,002 | ₩147,437 | ₩147,892 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,815 | ₩150,567 | ₩146,594 | ₩147,691 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,350 | ₩150,407 | ₩147,504 | ₩149,564 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,928 | ₩150,928 | ₩148,293 | ₩148,614 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,263 | ₩153,082 | ₩150,166 | ₩150,540 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,758 | ₩151,905 | ₩149,510 | ₩151,049 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,340 | ₩151,851 | ₩149,831 | ₩150,821 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,246 | ₩154,687 | ₩151,062 | ₩151,062 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,273 | ₩155,075 | ₩152,881 | ₩153,805 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,099 | ₩155,477 | ₩153,069 | ₩153,751 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,326 | ₩155,330 | ₩153,417 | ₩154,808 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,831 | ₩154,888 | ₩153,390 | ₩154,754 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,065 | ₩153,617 | ₩151,196 | ₩152,922 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,473 | ₩152,199 | ₩150,072 | ₩151,958 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,166 | ₩151,597 | ₩149,283 | ₩150,219 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,768 | ₩152,815 | ₩150,233 | ₩151,183 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,524 | ₩154,594 | ₩151,383 | ₩151,611 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,845 | ₩153,912 | ₩152,039 | ₩152,667 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,908 | ₩154,259 | ₩152,039 | ₩153,296 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,457 | ₩154,968 | ₩152,226 | ₩152,507 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,484 | ₩152,507 | ₩149,055 | ₩150,928 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,530 | ₩153,002 | ₩150,032 | ₩150,045 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,112 | ₩154,902 | ₩151,504 | ₩151,798 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,386 | ₩158,754 | ₩154,621 | ₩154,808 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,761 | ₩159,289 | ₩154,594 | ₩155,129 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,490 | ₩158,112 | ₩153,912 | ₩155,958 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,524 | ₩154,005 | ₩151,370 | ₩153,738 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,607 | ₩154,728 | ₩151,022 | ₩154,326 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,982 | ₩156,132 | ₩152,748 | ₩154,701 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,156 | ₩155,838 | ₩153,269 | ₩155,718 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,594 | ₩159,504 | ₩154,500 | ₩155,370 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,881 | ₩161,912 | ₩156,881 | ₩160,587 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,808 | ₩157,537 | ₩154,072 | ₩156,962 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,791 | ₩155,383 | ₩152,748 | ₩153,885 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,069 | ₩154,286 | ₩151,918 | ₩153,711 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,721 | ₩153,564 | ₩152,052 | ₩152,614 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,460 | ₩153,363 | ₩150,460 | ₩152,560 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,905 | ₩152,106 | ₩149,845 | ₩150,326 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,657 | ₩155,169 | ₩152,587 | ₩152,935 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,922 | ₩153,524 | ₩150,915 | ₩152,908 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,116 | ₩156,534 | ₩151,651 | ₩152,467 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,537 | ₩153,898 | ₩148,520 | ₩153,497 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,390 | ₩149,457 | ₩147,571 | ₩148,667 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,627 | ₩152,935 | ₩149,015 | ₩150,193 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,453 | ₩154,594 | ₩151,892 | ₩153,283 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,587 | ₩155,356 | ₩150,821 | ₩151,570 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,139 | ₩152,828 | ₩150,139 | ₩152,828 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,925 | ₩150,902 | ₩148,547 | ₩149,818 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,908 | ₩150,607 | ₩148,320 | ₩148,948 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,524 | ₩151,557 | ₩148,333 | ₩148,908 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,851 | ₩154,728 | ₩146,688 | ₩148,052 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,310 | ₩155,129 | ₩151,958 | ₩152,520 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,918 | ₩157,189 | ₩151,597 | ₩151,704 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,273 | ₩155,918 | ₩153,363 | ₩155,544 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,574 | ₩153,845 | ₩150,045 | ₩152,708 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,584 | ₩154,179 | ₩151,249 | ₩152,574 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,096 | ₩153,015 | ₩149,096 | ₩150,942 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,999 | ₩150,380 | ₩147,637 | ₩148,173 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,397 | ₩149,430 | ₩147,156 | ₩147,651 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,948 | ₩148,681 | ₩144,948 | ₩147,263 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,500 | ₩146,500 | ₩143,009 | ₩143,383 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,266 | ₩147,985 | ₩144,266 | ₩147,116 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,353 | ₩147,142 | ₩144,146 | ₩145,122 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,370 | ₩148,293 | ₩146,166 | ₩147,544 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,370 | ₩149,938 | ₩145,885 | ₩147,798 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,393 | ₩152,400 | ₩147,477 | ₩148,226 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,657 | ₩151,851 | ₩148,226 | ₩150,340 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,082 | ₩150,366 | ₩148,173 | ₩148,908 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩149,002 | ₩149,831 | ₩147,089 | ₩148,908 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,256 | ₩148,587 | ₩143,838 | ₩148,547 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,186 | ₩148,173 | ₩142,581 | ₩144,801 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,490 | ₩145,805 | ₩141,229 | ₩144,186 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,591 | ₩146,701 | ₩142,540 | ₩142,875 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,099 | ₩148,721 | ₩145,216 | ₩145,657 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,888 | ₩147,958 | ₩144,453 | ₩145,015 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩149,015 | ₩149,216 | ₩144,132 | ₩147,116 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,798 | ₩153,778 | ₩147,370 | ₩148,467 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,741 | ₩151,905 | ₩146,848 | ₩151,102 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,484 | ₩154,500 | ₩151,169 | ₩151,490 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,845 | ₩155,383 | ₩151,383 | ₩153,189 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,644 | ₩153,805 | ₩148,039 | ₩153,216 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,751 | ₩152,052 | ₩148,601 | ₩149,109 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,233 | ₩152,667 | ₩147,918 | ₩150,647 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,373 | ₩151,504 | ₩147,022 | ₩149,310 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,410 | ₩151,664 | ₩148,708 | ₩149,029 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,554 | ₩155,825 | ₩152,266 | ₩152,708 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,878 | ₩154,072 | ₩151,597 | ₩153,564 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩153,002 | ₩153,978 | ₩148,868 | ₩151,878 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,654 | ₩154,835 | ₩152,614 | ₩153,644 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,229 | ₩154,273 | ₩151,677 | ₩152,427 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,845 | ₩155,142 | ₩150,594 | ₩152,708 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,681 | ₩159,918 | ₩151,557 | ₩154,112 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,611 | ₩163,062 | ₩154,259 | ₩156,146 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,059 | ₩151,236 | ₩149,096 | ₩149,390 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩153,015 | ₩153,484 | ₩149,938 | ₩151,089 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,694 | ₩153,912 | ₩149,925 | ₩152,948 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,785 | ₩153,724 | ₩150,206 | ₩153,176 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,484 | ₩153,631 | ₩151,142 | ₩152,186 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,621 | ₩155,798 | ₩150,019 | ₩153,912 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,654 | ₩153,845 | ₩150,875 | ₩151,022 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,433 | ₩148,360 | ₩146,326 | ₩148,039 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,270 | ₩147,530 | ₩144,253 | ₩147,236 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,905 | ₩146,139 | ₩142,995 | ₩145,912 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,925 | ₩150,968 | ₩145,417 | ₩146,112 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,965 | ₩147,249 | ₩143,423 | ₩145,149 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,423 | ₩145,818 | ₩142,995 | ₩144,373 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,744 | ₩143,825 | ₩141,938 | ₩142,768 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,938 | ₩145,270 | ₩141,791 | ₩144,948 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,326 | ₩147,744 | ₩142,326 | ₩142,902 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,765 | ₩146,741 | ₩141,671 | ₩145,176 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,597 | ₩147,370 | ₩142,527 | ₩143,303 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,397 | ₩141,350 | ₩137,336 | ₩140,333 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,256 | ₩140,480 | ₩135,758 | ₩139,397 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,748 | ₩141,229 | ₩137,644 | ₩138,273 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,734 | ₩146,233 | ₩141,524 | ₩141,898 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩143,035 | ₩143,959 | ₩141,938 | ₩143,477 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,346 | ₩152,373 | ₩141,564 | ₩141,885 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,106 | ₩144,226 | ₩140,039 | ₩142,928 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,985 | ₩145,015 | ₩141,537 | ₩143,142 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,868 | ₩147,985 | ₩142,540 | ₩144,828 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,664 | ₩146,634 | ₩139,209 | ₩145,430 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,323 | ₩146,019 | ₩141,403 | ₩145,591 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,417 | ₩152,213 | ₩148,253 | ₩149,149 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,363 | ₩153,805 | ₩149,965 | ₩151,102 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,507 | ₩154,687 | ₩147,035 | ₩151,664 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,346 | ₩151,785 | ₩144,346 | ₩151,183 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,785 | ₩152,855 | ₩145,390 | ₩147,156 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,778 | ₩156,306 | ₩153,203 | ₩154,634 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,808 | ₩153,029 | ₩149,029 | ₩152,841 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,534 | ₩150,888 | ₩147,316 | ₩149,243 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,878 | ₩156,239 | ₩147,209 | ₩147,972 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,126 | ₩156,199 | ₩152,547 | ₩156,199 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,594 | ₩156,119 | ₩152,881 | ₩154,019 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,467 | ₩158,808 | ₩154,567 | ₩155,811 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,353 | ₩159,570 | ₩156,293 | ₩156,293 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,065 | ₩157,443 | ₩152,681 | ₩157,430 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,457 | ₩157,751 | ₩152,734 | ₩155,102 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,520 | ₩163,490 | ₩155,009 | ₩155,905 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,453 | ₩161,912 | ₩159,196 | ₩160,039 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,781 | ₩161,791 | ₩158,313 | ₩161,055 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,791 | ₩160,534 | ₩156,279 | ₩159,249 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,691 | ₩159,022 | ₩154,861 | ₩156,106 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,360 | ₩157,256 | ₩152,079 | ₩155,811 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,457 | ₩152,614 | ₩147,865 | ₩151,183 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,504 | ₩151,089 | ₩147,504 | ₩149,965 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,537 | ₩147,463 | ₩145,149 | ₩147,089 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,775 | ₩146,527 | ₩144,467 | ₩146,045 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,818 | ₩147,249 | ₩144,400 | ₩144,400 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,497 | ₩146,514 | ₩144,734 | ₩146,152 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,721 | ₩146,861 | ₩143,557 | ₩145,270 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,075 | ₩156,520 | ₩143,744 | ₩145,109 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,156 | ₩157,738 | ₩155,156 | ₩157,002 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,460 | ₩155,865 | ₩150,460 | ₩155,102 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,587 | ₩151,504 | ₩148,253 | ₩149,243 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,413 | ₩153,778 | ₩150,861 | ₩150,888 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,617 | ₩153,176 | ₩144,654 | ₩152,908 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,952 | ₩149,336 | ₩144,908 | ₩149,256 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,885 | ₩146,420 | ₩144,012 | ₩145,872 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,193 | ₩146,407 | ₩144,601 | ₩145,537 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,300 | ₩151,557 | ₩140,534 | ₩147,664 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,908 | ₩150,902 | ₩144,173 | ₩150,273 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,390 | ₩145,390 | ₩143,223 | ₩144,908 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,540 | ₩145,457 | ₩141,296 | ₩145,176 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,658 | ₩149,149 | ₩141,617 | ₩143,357 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,139 | ₩145,417 | ₩139,785 | ₩142,433 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,681 | ₩144,681 | ₩141,323 | ₩141,831 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,882 | ₩145,564 | ₩143,464 | ₩144,561 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,795 | ₩146,795 | ₩144,641 | ₩144,882 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,888 | ₩148,012 | ₩145,698 | ₩146,795 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,437 | ₩148,266 | ₩145,952 | ₩146,607 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,199 | ₩149,778 | ₩147,330 | ₩147,330 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,875 | ₩151,718 | ₩146,634 | ₩149,096 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,925 | ₩151,156 | ₩148,654 | ₩150,634 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,581 | ₩151,758 | ₩149,176 | ₩150,447 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,433 | ₩153,310 | ₩148,922 | ₩149,470 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,641 | ₩153,176 | ₩150,166 | ₩150,968 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩153,042 | ₩153,845 | ₩150,500 | ₩152,172 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,654 | ₩152,935 | ₩150,019 | ₩151,544 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,484 | ₩152,841 | ₩148,855 | ₩151,731 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,203 | ₩150,928 | ₩145,203 | ₩149,577 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,952 | ₩148,065 | ₩145,296 | ₩145,537 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,915 | ₩147,945 | ₩145,484 | ₩145,872 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,290 | ₩148,494 | ₩145,082 | ₩146,286 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,945 | ₩149,831 | ₩145,163 | ₩147,397 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩150,019 | ₩151,249 | ₩147,504 | ₩148,775 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,698 | ₩150,206 | ₩147,156 | ₩149,109 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,969 | ₩150,540 | ₩144,025 | ₩148,467 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,203 | ₩149,845 | ₩143,731 | ₩148,280 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,460 | ₩152,346 | ₩148,801 | ₩149,310 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,524 | ₩153,751 | ₩149,524 | ₩151,437 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,209 | ₩149,831 | ₩145,310 | ₩148,494 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,728 | ₩149,831 | ₩141,203 | ₩147,731 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,805 | ₩146,781 | ₩141,203 | ₩142,474 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩144,012 | ₩146,166 | ₩143,383 | ₩144,119 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,781 | ₩146,460 | ₩141,403 | ₩144,012 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,453 | ₩148,721 | ₩141,457 | ₩143,076 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,397 | ₩149,069 | ₩145,122 | ₩148,667 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,269 | ₩151,169 | ₩146,861 | ₩147,397 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,888 | ₩153,711 | ₩149,457 | ₩150,166 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,674 | ₩152,480 | ₩148,801 | ₩151,035 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,748 | ₩151,397 | ₩148,173 | ₩150,808 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,724 | ₩148,239 | ₩144,025 | ₩148,106 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,156 | ₩147,811 | ₩145,069 | ₩145,136 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,139 | ₩149,015 | ₩143,731 | ₩148,012 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,360 | ₩145,831 | ₩143,142 | ₩145,591 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,841 | ₩146,527 | ₩142,755 | ₩144,788 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,684 | ₩146,326 | ₩144,373 | ₩145,631 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,711 | ₩148,494 | ₩145,711 | ₩146,781 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,387 | ₩151,196 | ₩145,738 | ₩146,420 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,607 | ₩150,607 | ₩148,159 | ₩149,203 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,263 | ₩151,423 | ₩149,256 | ₩150,607 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,259 | ₩151,276 | ₩149,363 | ₩150,861 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,594 | ₩151,999 | ₩148,641 | ₩148,895 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,958 | ₩153,965 | ₩150,152 | ₩150,808 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,216 | ₩153,845 | ₩151,049 | ₩151,290 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,303 | ₩153,845 | ₩150,581 | ₩153,617 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,086 | ₩159,196 | ₩150,554 | ₩151,075 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,637 | ₩164,547 | ₩152,253 | ₩153,417 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,587 | ₩168,748 | ₩163,356 | ₩164,132 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,534 | ₩168,119 | ₩160,534 | ₩167,731 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,380 | ₩162,674 | ₩160,493 | ₩161,657 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,938 | ₩167,383 | ₩160,333 | ₩160,654 | -3.18% | 11.6만 |
|---|