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 | ₩144,598 | ₩146,153 | ₩140,159 | ₩142,385 | -1.53% | 63.6만 |
| 2026.09.28–2026.10.02 | ₩145,188 | ₩146,569 | ₩139,328 | ₩144,933 | -0.18% | 85.8만 |
| 2026.09.21–2026.09.25 | ₩145,684 | ₩148,433 | ₩142,788 | ₩145,778 | +0.06% | 71.7만 |
| 2026.09.14–2026.09.18 | ₩149,117 | ₩150,887 | ₩144,263 | ₩145,215 | -2.62% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩150,418 | ₩151,330 | ₩146,851 | ₩148,715 | -1.13% | 42.3만 |
| 2026.08.31–2026.09.04 | ₩147,897 | ₩152,590 | ₩143,699 | ₩151,383 | +2.36% | 74.2만 |
| 2026.08.24–2026.08.28 | ₩151,625 | ₩153,448 | ₩146,945 | ₩148,245 | -2.23% | 51.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,849 |
| ₩149,868 |
| ₩151,410 |
| -1.98% |
| 52.5만 |
| 2026.08.10–2026.08.14 | ₩150,525 | ₩155,701 | ₩149,640 | ₩155,178 | +3.09% | 44.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,824 | ₩155,339 | ₩150,592 | ₩151,544 | -1.48% | 65.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,136 | ₩159,670 | ₩149,412 | ₩151,289 | -3.72% | 94.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,527 | ₩158,490 | ₩151,383 | ₩156,331 | +0.52% | 58.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩153,435 | ₩162,299 | ₩152,282 | ₩155,741 | +1.50% | 66.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,287 | ₩155,540 | ₩150,203 | ₩152,979 | -0.20% | 69.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩152,992 | ₩156,908 | ₩147,924 | ₩152,831 | -0.11% | 85.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩149,264 | ₩155,728 | ₩148,674 | ₩153,649 | +2.94% | 175.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,291 | ₩157,565 | ₩147,038 | ₩149,264 | -4.50% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,353 | ₩156,291 | ₩147,991 | ₩155,916 | +5.10% | 75.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩146,703 | ₩149,787 | ₩143,351 | ₩148,004 | +0.89% | 80.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩150,015 | ₩152,764 | ₩146,234 | ₩147,897 | -1.41% | 57만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,834 | ₩150,726 | ₩141,567 | ₩149,264 | +3.78% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩152,161 | ₩154,146 | ₩142,881 | ₩143,217 | -5.88% | 67.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,109 | ₩155,755 | ₩147,199 | ₩151,464 | +0.90% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,241 | ₩156,197 | ₩147,374 | ₩151,008 | -0.81% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,056 | ₩160,301 | ₩149,224 | ₩152,241 | -3.07% | 56.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,148 | ₩163,452 | ₩149,452 | ₩156,519 | +2.87% | 70.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩145,617 | ₩156,171 | ₩144,598 | ₩152,550 | +4.76% | 57.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩143,766 | ₩151,330 | ₩143,337 | ₩146,261 | +1.73% | 48.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,941 | ₩148,098 | ₩142,010 | ₩143,109 | -0.58% | 85.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩143,378 | ₩146,583 | ₩136,083 | ₩140,669 | -1.89% | 139.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,008 | ₩152,738 | ₩139,542 | ₩142,224 | -1.24% | 64.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,692 | ₩155,058 | ₩141,742 | ₩145,939 | +0.86% | 73.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,251 | ₩156,680 | ₩145,738 | ₩147,508 | -5.60% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,732 | ₩159,952 | ₩152,912 | ₩156,573 | -1.36% | 34.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,161 | ₩163,881 | ₩153,046 | ₩157,807 | -0.85% | 41.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,856 | ₩160,918 | ₩147,856 | ₩159,630 | +7.96% | 52.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩145,067 | ₩147,816 | ₩143,901 | ₩147,441 | +1.64% | 60.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,943 | ₩158,115 | ₩144,088 | ₩145,456 | -2.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩146,542 | ₩154,146 | ₩144,356 | ₩151,249 | +3.21% | 41.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩141,996 | ₩151,920 | ₩140,870 | ₩148,017 | +4.24% | 66.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,146 | ₩147,146 | ₩140,119 | ₩142,774 | -2.97% | 49.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩151,236 | ₩152,081 | ₩146,046 | ₩147,146 | -2.70% | 44.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,408 | ₩154,213 | ₩149,010 | ₩150,994 | -1.57% | 94.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,266 | ₩153,301 | ₩145,550 | ₩151,906 | +3.15% | 62.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,320 | ₩151,611 | ₩144,370 | ₩146,636 | -0.46% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩147,561 | ₩154,119 | ₩144,075 | ₩148,634 | +0.73% | 45.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,809 | ₩150,190 | ₩141,540 | ₩148,084 | -0.49% | 71.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩149,104 | ₩154,079 | ₩145,470 | ₩149,023 | -0.05% | 53.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩145,188 | ₩149,372 | ₩143,096 | ₩148,460 | +2.25% | 55.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,625 | ₩151,786 | ₩144,719 | ₩145,979 | -3.72% | 52.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩151,665 | ₩154,333 | ₩148,996 | ₩151,222 | -0.29% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,768 | ₩169,151 | ₩150,914 | ₩151,437 | -6.96% | 70.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩166,335 | ₩167,783 | ₩160,716 | ₩161,038 | -3.18% | 11.6만 |
|---|