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 | ₩144,494 | ₩146,049 | ₩140,059 | ₩142,283 | -1.53% | 63.6만 |
| 2026.09.28–2026.10.02 | ₩145,084 | ₩146,464 | ₩139,228 | ₩144,829 | -0.18% | 85.8만 |
| 2026.09.21–2026.09.25 | ₩145,580 | ₩148,327 | ₩142,685 | ₩145,674 | +0.06% | 71.7만 |
| 2026.09.14–2026.09.18 | ₩149,010 | ₩150,779 | ₩144,159 | ₩145,111 | -2.62% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩150,310 | ₩151,221 | ₩146,746 | ₩148,608 | -1.13% | 42.3만 |
| 2026.08.31–2026.09.04 | ₩147,791 | ₩152,481 | ₩143,597 | ₩151,275 | +2.36% | 74.2만 |
| 2026.08.24–2026.08.28 | ₩151,516 | ₩153,338 | ₩146,839 | ₩148,139 | -2.23% | 51.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,737 |
| ₩149,761 |
| ₩151,302 |
| -1.98% |
| 52.5만 |
| 2026.08.10–2026.08.14 | ₩150,417 | ₩155,590 | ₩149,533 | ₩155,067 | +3.09% | 44.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,714 | ₩155,228 | ₩150,484 | ₩151,436 | -1.48% | 65.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,024 | ₩159,556 | ₩149,305 | ₩151,181 | -3.72% | 94.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,416 | ₩158,377 | ₩151,275 | ₩156,220 | +0.52% | 58.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩153,325 | ₩162,183 | ₩152,173 | ₩155,630 | +1.50% | 66.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,178 | ₩155,429 | ₩150,096 | ₩152,869 | -0.20% | 69.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩152,883 | ₩156,796 | ₩147,818 | ₩152,722 | -0.11% | 85.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩149,158 | ₩155,617 | ₩148,568 | ₩153,539 | +2.94% | 175.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,179 | ₩157,452 | ₩146,933 | ₩149,158 | -4.50% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,246 | ₩156,179 | ₩147,885 | ₩155,804 | +5.10% | 75.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩146,598 | ₩149,680 | ₩143,248 | ₩147,898 | +0.89% | 80.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,908 | ₩152,655 | ₩146,129 | ₩147,791 | -1.41% | 57만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,731 | ₩150,618 | ₩141,466 | ₩149,158 | +3.78% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩152,052 | ₩154,035 | ₩142,779 | ₩143,114 | -5.88% | 67.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,002 | ₩155,643 | ₩147,094 | ₩151,355 | +0.90% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,132 | ₩156,086 | ₩147,268 | ₩150,900 | -0.81% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,943 | ₩160,186 | ₩149,117 | ₩152,132 | -3.07% | 56.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,039 | ₩163,335 | ₩149,345 | ₩156,407 | +2.87% | 70.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩145,513 | ₩156,059 | ₩144,494 | ₩152,441 | +4.76% | 57.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩143,664 | ₩151,221 | ₩143,235 | ₩146,156 | +1.73% | 48.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,838 | ₩147,992 | ₩141,908 | ₩143,007 | -0.58% | 85.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩143,275 | ₩146,478 | ₩135,985 | ₩140,568 | -1.89% | 139.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,905 | ₩152,628 | ₩139,442 | ₩142,123 | -1.24% | 64.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,588 | ₩154,947 | ₩141,640 | ₩145,834 | +0.86% | 73.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,139 | ₩156,568 | ₩145,633 | ₩147,402 | -5.60% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,618 | ₩159,838 | ₩152,802 | ₩156,461 | -1.36% | 34.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,047 | ₩163,764 | ₩152,936 | ₩157,694 | -0.85% | 41.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,751 | ₩160,802 | ₩147,751 | ₩159,516 | +7.96% | 52.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩144,963 | ₩147,710 | ₩143,798 | ₩147,335 | +1.64% | 60.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,836 | ₩158,002 | ₩143,985 | ₩145,352 | -2.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩146,437 | ₩154,035 | ₩144,253 | ₩151,141 | +3.21% | 41.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩141,895 | ₩151,811 | ₩140,769 | ₩147,911 | +4.24% | 66.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,040 | ₩147,040 | ₩140,019 | ₩142,672 | -2.97% | 49.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩151,127 | ₩151,972 | ₩145,942 | ₩147,040 | -2.70% | 44.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,298 | ₩154,102 | ₩148,903 | ₩150,886 | -1.57% | 94.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,161 | ₩153,191 | ₩145,446 | ₩151,797 | +3.15% | 62.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,215 | ₩151,503 | ₩144,267 | ₩146,531 | -0.46% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩147,456 | ₩154,008 | ₩143,972 | ₩148,528 | +0.73% | 45.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,702 | ₩150,082 | ₩141,439 | ₩147,978 | -0.49% | 71.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩148,997 | ₩153,968 | ₩145,365 | ₩148,916 | -0.05% | 53.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩145,084 | ₩149,265 | ₩142,994 | ₩148,354 | +2.25% | 55.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,516 | ₩151,677 | ₩144,615 | ₩145,875 | -3.72% | 52.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩151,556 | ₩154,223 | ₩148,890 | ₩151,114 | -0.29% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,652 | ₩169,030 | ₩150,806 | ₩151,328 | -6.96% | 70.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩166,216 | ₩167,663 | ₩160,601 | ₩160,923 | -3.18% | 11.6만 |
|---|