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 | ₩142,643 | ₩143,232 | ₩141,706 | ₩142,121 | -0.37% | 9.4만 |
| 2026.10.08 | ₩142,000 | ₩143,714 | ₩140,287 | ₩143,085 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,331 | ₩143,580 | ₩139,899 | ₩141,893 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,771 | ₩145,882 | ₩142,348 | ₩142,937 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,329 | ₩145,494 | ₩143,687 | ₩143,981 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,503 | ₩146,297 | ₩142,978 | ₩144,664 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,234 | ₩143,138 | ₩139,069 | ₩142,536 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,652 | ₩142,081 | ₩140,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,916 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,419 | ₩144,691 | ₩141,291 | ₩142,348 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,918 | ₩145,199 | ₩143,339 | ₩143,607 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,209 | ₩145,654 | ₩143,647 | ₩145,507 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,807 | ₩145,654 | ₩142,522 | ₩143,687 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩144,115 | ₩145,092 | ₩142,857 | ₩143,192 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,157 | ₩148,157 | ₩144,851 | ₩144,878 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,414 | ₩147,207 | ₩145,266 | ₩146,511 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,869 | ₩146,471 | ₩143,995 | ₩144,945 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,760 | ₩149,121 | ₩145,802 | ₩145,855 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,492 | ₩149,161 | ₩144,932 | ₩146,739 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,295 | ₩150,232 | ₩147,756 | ₩148,492 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,840 | ₩150,607 | ₩148,425 | ₩149,322 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,188 | ₩150,018 | ₩147,368 | ₩148,439 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,917 | ₩148,853 | ₩146,752 | ₩148,358 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,569 | ₩148,639 | ₩146,578 | ₩148,305 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,138 | ₩151,049 | ₩148,787 | ₩148,961 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,452 | ₩152,307 | ₩148,037 | ₩151,102 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,242 | ₩151,370 | ₩148,961 | ₩149,576 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,985 | ₩149,148 | ₩144,918 | ₩148,746 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,203 | ₩147,354 | ₩143,433 | ₩144,169 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,622 | ₩147,676 | ₩145,534 | ₩146,190 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,425 | ₩149,081 | ₩147,515 | ₩147,970 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,894 | ₩150,647 | ₩146,672 | ₩147,769 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,429 | ₩150,486 | ₩147,582 | ₩149,643 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩151,008 | ₩151,008 | ₩148,372 | ₩148,693 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,343 | ₩153,163 | ₩150,246 | ₩150,620 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,838 | ₩151,986 | ₩149,590 | ₩151,129 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,420 | ₩151,932 | ₩149,911 | ₩150,901 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,328 | ₩154,770 | ₩151,142 | ₩151,142 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,355 | ₩155,158 | ₩152,963 | ₩153,886 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,181 | ₩155,559 | ₩153,150 | ₩153,833 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,408 | ₩155,412 | ₩153,498 | ₩154,890 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,913 | ₩154,970 | ₩153,471 | ₩154,837 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,146 | ₩153,699 | ₩151,276 | ₩153,003 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,553 | ₩152,280 | ₩150,152 | ₩152,039 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,246 | ₩151,678 | ₩149,362 | ₩150,299 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,848 | ₩152,896 | ₩150,312 | ₩151,263 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,605 | ₩154,676 | ₩151,464 | ₩151,691 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,926 | ₩153,993 | ₩152,119 | ₩152,748 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,989 | ₩154,341 | ₩152,119 | ₩153,378 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,538 | ₩155,051 | ₩152,307 | ₩152,588 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,563 | ₩152,588 | ₩149,135 | ₩151,008 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,611 | ₩153,083 | ₩150,112 | ₩150,125 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,194 | ₩154,984 | ₩151,584 | ₩151,878 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,469 | ₩158,839 | ₩154,703 | ₩154,890 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,844 | ₩159,374 | ₩154,676 | ₩155,211 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,573 | ₩158,196 | ₩153,993 | ₩156,041 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,605 | ₩154,087 | ₩151,450 | ₩153,819 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,689 | ₩154,810 | ₩151,102 | ₩154,408 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩155,064 | ₩156,215 | ₩152,829 | ₩154,783 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,238 | ₩155,921 | ₩153,351 | ₩155,800 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,678 | ₩159,588 | ₩154,582 | ₩155,452 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,965 | ₩161,997 | ₩156,965 | ₩160,672 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,890 | ₩157,621 | ₩154,154 | ₩157,045 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,873 | ₩155,466 | ₩152,829 | ₩153,967 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,150 | ₩154,368 | ₩151,999 | ₩153,793 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,802 | ₩153,645 | ₩152,133 | ₩152,695 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,540 | ₩153,444 | ₩150,540 | ₩152,641 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,986 | ₩152,186 | ₩149,924 | ₩150,406 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,739 | ₩155,251 | ₩152,668 | ₩153,016 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩153,003 | ₩153,605 | ₩150,995 | ₩152,989 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,198 | ₩156,617 | ₩151,731 | ₩152,548 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,616 | ₩153,980 | ₩148,599 | ₩153,578 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,469 | ₩149,536 | ₩147,649 | ₩148,746 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,708 | ₩153,016 | ₩149,094 | ₩150,272 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,534 | ₩154,676 | ₩151,972 | ₩153,364 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,668 | ₩155,439 | ₩150,901 | ₩151,651 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,219 | ₩152,909 | ₩150,219 | ₩152,909 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩150,005 | ₩150,982 | ₩148,626 | ₩149,897 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,987 | ₩150,687 | ₩148,398 | ₩149,027 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,603 | ₩151,638 | ₩148,412 | ₩148,987 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,932 | ₩154,810 | ₩146,765 | ₩148,131 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,391 | ₩155,211 | ₩152,039 | ₩152,601 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩156,001 | ₩157,273 | ₩151,678 | ₩151,785 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,355 | ₩156,001 | ₩153,444 | ₩155,626 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,655 | ₩153,926 | ₩150,125 | ₩152,789 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,664 | ₩154,261 | ₩151,330 | ₩152,655 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,175 | ₩153,096 | ₩149,175 | ₩151,022 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩148,077 | ₩150,460 | ₩147,716 | ₩148,251 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,475 | ₩149,509 | ₩147,234 | ₩147,729 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩145,025 | ₩148,760 | ₩145,025 | ₩147,341 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,578 | ₩146,578 | ₩143,085 | ₩143,459 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,343 | ₩148,064 | ₩144,343 | ₩147,194 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,431 | ₩147,221 | ₩144,222 | ₩145,199 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,448 | ₩148,372 | ₩146,243 | ₩147,622 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,448 | ₩150,018 | ₩145,962 | ₩147,876 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,473 | ₩152,481 | ₩147,555 | ₩148,305 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,737 | ₩151,932 | ₩148,305 | ₩150,420 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,161 | ₩150,446 | ₩148,251 | ₩148,987 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩149,081 | ₩149,911 | ₩147,167 | ₩148,987 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,333 | ₩148,666 | ₩143,914 | ₩148,626 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,262 | ₩148,251 | ₩142,656 | ₩144,878 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,566 | ₩145,882 | ₩141,304 | ₩144,262 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,668 | ₩146,779 | ₩142,616 | ₩142,951 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,176 | ₩148,800 | ₩145,293 | ₩145,735 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,966 | ₩148,037 | ₩144,530 | ₩145,092 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩149,094 | ₩149,295 | ₩144,209 | ₩147,194 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,878 | ₩153,859 | ₩147,448 | ₩148,546 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,821 | ₩151,986 | ₩146,926 | ₩151,182 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,565 | ₩154,582 | ₩151,249 | ₩151,571 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,926 | ₩155,466 | ₩151,464 | ₩153,270 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,723 | ₩153,886 | ₩148,117 | ₩153,297 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,831 | ₩152,133 | ₩148,679 | ₩149,188 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,312 | ₩152,748 | ₩147,997 | ₩150,727 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,452 | ₩151,584 | ₩147,100 | ₩149,389 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,490 | ₩151,745 | ₩148,787 | ₩149,108 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,636 | ₩155,907 | ₩152,347 | ₩152,789 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,959 | ₩154,154 | ₩151,678 | ₩153,645 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩153,083 | ₩154,060 | ₩148,947 | ₩151,959 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,735 | ₩154,917 | ₩152,695 | ₩153,726 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,311 | ₩154,355 | ₩151,758 | ₩152,508 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,926 | ₩155,225 | ₩150,674 | ₩152,789 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,764 | ₩160,003 | ₩151,638 | ₩154,194 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,693 | ₩163,149 | ₩154,341 | ₩156,229 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,138 | ₩151,316 | ₩149,175 | ₩149,469 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩153,096 | ₩153,565 | ₩150,018 | ₩151,169 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,775 | ₩153,993 | ₩150,005 | ₩153,030 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,865 | ₩153,806 | ₩150,286 | ₩153,257 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,565 | ₩153,712 | ₩151,223 | ₩152,267 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,701 | ₩155,881 | ₩150,098 | ₩153,993 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,735 | ₩153,926 | ₩150,955 | ₩151,102 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,511 | ₩148,439 | ₩146,404 | ₩148,117 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,347 | ₩147,609 | ₩144,329 | ₩147,314 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,981 | ₩146,217 | ₩143,071 | ₩145,989 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩146,002 | ₩151,049 | ₩145,494 | ₩146,190 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩146,043 | ₩147,328 | ₩143,500 | ₩145,226 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,500 | ₩145,895 | ₩143,071 | ₩144,450 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,821 | ₩143,901 | ₩142,014 | ₩142,844 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩142,014 | ₩145,347 | ₩141,867 | ₩145,025 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,404 | ₩147,823 | ₩142,402 | ₩142,978 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,840 | ₩146,819 | ₩141,746 | ₩145,253 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,674 | ₩147,448 | ₩142,603 | ₩143,379 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,471 | ₩141,425 | ₩137,409 | ₩140,408 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,329 | ₩140,555 | ₩135,830 | ₩139,471 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,823 | ₩141,304 | ₩137,717 | ₩138,346 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,811 | ₩146,310 | ₩141,599 | ₩141,974 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩143,111 | ₩144,035 | ₩142,014 | ₩143,553 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,423 | ₩152,454 | ₩141,639 | ₩141,960 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,180 | ₩144,303 | ₩140,113 | ₩143,004 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩144,062 | ₩145,092 | ₩141,612 | ₩143,218 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,945 | ₩148,064 | ₩142,616 | ₩144,905 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,740 | ₩146,712 | ₩139,283 | ₩145,507 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,400 | ₩146,096 | ₩141,478 | ₩145,668 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,496 | ₩152,293 | ₩148,331 | ₩149,228 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,444 | ₩153,886 | ₩150,045 | ₩151,182 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,586 | ₩154,770 | ₩147,113 | ₩151,745 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,423 | ₩151,865 | ₩144,423 | ₩151,263 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,865 | ₩152,936 | ₩145,467 | ₩147,234 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,859 | ₩156,389 | ₩153,284 | ₩154,716 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,888 | ₩153,110 | ₩149,108 | ₩152,922 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,613 | ₩150,968 | ₩147,395 | ₩149,322 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,961 | ₩156,322 | ₩147,287 | ₩148,050 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,207 | ₩156,282 | ₩152,628 | ₩156,282 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,676 | ₩156,202 | ₩152,963 | ₩154,100 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,550 | ₩158,892 | ₩154,649 | ₩155,894 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,437 | ₩159,655 | ₩156,376 | ₩156,376 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,148 | ₩157,527 | ₩152,762 | ₩157,514 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,540 | ₩157,835 | ₩152,815 | ₩155,185 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,605 | ₩163,577 | ₩155,091 | ₩155,988 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,538 | ₩161,997 | ₩159,280 | ₩160,124 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,865 | ₩161,877 | ₩158,397 | ₩161,141 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,875 | ₩160,619 | ₩156,362 | ₩159,334 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,773 | ₩159,106 | ₩154,944 | ₩156,188 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,441 | ₩157,340 | ₩152,160 | ₩155,894 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,536 | ₩152,695 | ₩147,943 | ₩151,263 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,582 | ₩151,169 | ₩147,582 | ₩150,045 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,614 | ₩147,542 | ₩145,226 | ₩147,167 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,851 | ₩146,605 | ₩144,544 | ₩146,123 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,895 | ₩147,328 | ₩144,477 | ₩144,477 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,574 | ₩146,591 | ₩144,811 | ₩146,230 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,798 | ₩146,939 | ₩143,633 | ₩145,347 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,158 | ₩156,603 | ₩143,821 | ₩145,186 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,238 | ₩157,821 | ₩155,238 | ₩157,085 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,540 | ₩155,947 | ₩150,540 | ₩155,185 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,666 | ₩151,584 | ₩148,331 | ₩149,322 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,494 | ₩153,859 | ₩150,942 | ₩150,968 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,697 | ₩153,257 | ₩144,731 | ₩152,989 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩146,029 | ₩149,416 | ₩144,985 | ₩149,335 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,962 | ₩146,498 | ₩144,088 | ₩145,949 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,270 | ₩146,484 | ₩144,677 | ₩145,614 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,379 | ₩151,638 | ₩140,608 | ₩147,743 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,985 | ₩150,982 | ₩144,249 | ₩150,353 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,467 | ₩145,467 | ₩143,299 | ₩144,985 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,616 | ₩145,534 | ₩141,371 | ₩145,253 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,733 | ₩149,228 | ₩141,693 | ₩143,433 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,215 | ₩145,494 | ₩139,859 | ₩142,509 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,758 | ₩144,758 | ₩141,398 | ₩141,907 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,958 | ₩145,641 | ₩143,540 | ₩144,637 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,873 | ₩146,873 | ₩144,718 | ₩144,958 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,966 | ₩148,091 | ₩145,775 | ₩146,873 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,515 | ₩148,345 | ₩146,029 | ₩146,685 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,278 | ₩149,857 | ₩147,408 | ₩147,408 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,955 | ₩151,798 | ₩146,712 | ₩149,175 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩150,005 | ₩151,236 | ₩148,733 | ₩150,714 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,660 | ₩151,838 | ₩149,255 | ₩150,527 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,513 | ₩153,391 | ₩149,001 | ₩149,549 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,722 | ₩153,257 | ₩150,246 | ₩151,049 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩153,123 | ₩153,926 | ₩150,580 | ₩152,253 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,735 | ₩153,016 | ₩150,098 | ₩151,624 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,563 | ₩152,922 | ₩148,934 | ₩151,812 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,280 | ₩151,008 | ₩145,280 | ₩149,657 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩146,029 | ₩148,144 | ₩145,373 | ₩145,614 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,993 | ₩148,024 | ₩145,561 | ₩145,949 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,368 | ₩148,572 | ₩145,159 | ₩146,364 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩148,024 | ₩149,911 | ₩145,240 | ₩147,475 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩150,098 | ₩151,330 | ₩147,582 | ₩148,853 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,777 | ₩150,286 | ₩147,234 | ₩149,188 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩147,047 | ₩150,620 | ₩144,102 | ₩148,546 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,282 | ₩149,924 | ₩143,807 | ₩148,358 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,540 | ₩152,427 | ₩148,880 | ₩149,389 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,603 | ₩153,833 | ₩149,603 | ₩151,517 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,287 | ₩149,911 | ₩145,387 | ₩148,572 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,804 | ₩149,911 | ₩141,278 | ₩147,809 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,882 | ₩146,859 | ₩141,278 | ₩142,549 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩144,088 | ₩146,243 | ₩143,459 | ₩144,196 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,857 | ₩146,538 | ₩141,478 | ₩144,088 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,532 | ₩148,800 | ₩141,532 | ₩143,152 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,475 | ₩149,148 | ₩145,199 | ₩148,746 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,349 | ₩151,249 | ₩146,939 | ₩147,475 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,968 | ₩153,793 | ₩149,536 | ₩150,246 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,754 | ₩152,561 | ₩148,880 | ₩151,116 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,827 | ₩151,477 | ₩148,251 | ₩150,888 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,802 | ₩148,318 | ₩144,102 | ₩148,184 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,234 | ₩147,890 | ₩145,146 | ₩145,213 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,217 | ₩149,094 | ₩143,807 | ₩148,091 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,436 | ₩145,909 | ₩143,218 | ₩145,668 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,918 | ₩146,605 | ₩142,830 | ₩144,865 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,762 | ₩146,404 | ₩144,450 | ₩145,708 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,788 | ₩148,572 | ₩145,788 | ₩146,859 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,465 | ₩151,276 | ₩145,815 | ₩146,498 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,687 | ₩150,687 | ₩148,238 | ₩149,282 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,343 | ₩151,504 | ₩149,335 | ₩150,687 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,339 | ₩151,356 | ₩149,442 | ₩150,942 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,674 | ₩152,079 | ₩148,720 | ₩148,974 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩152,039 | ₩154,047 | ₩150,232 | ₩150,888 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,297 | ₩153,926 | ₩151,129 | ₩151,370 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,383 | ₩153,926 | ₩150,660 | ₩153,699 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,167 | ₩159,280 | ₩150,634 | ₩151,156 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,724 | ₩164,634 | ₩152,334 | ₩153,498 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,677 | ₩168,837 | ₩163,443 | ₩164,219 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,619 | ₩168,208 | ₩160,619 | ₩167,820 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,466 | ₩162,760 | ₩160,579 | ₩161,743 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩166,026 | ₩167,472 | ₩160,418 | ₩160,739 | -3.18% | 11.6만 |
|---|