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 | ₩142,386 | ₩142,974 | ₩141,451 | ₩141,865 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,745 | ₩143,455 | ₩140,035 | ₩142,827 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,077 | ₩143,321 | ₩139,647 | ₩141,638 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,510 | ₩145,619 | ₩142,092 | ₩142,680 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,070 | ₩145,232 | ₩143,428 | ₩143,722 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,243 | ₩146,034 | ₩142,720 | ₩144,404 | +0.11% | 16.6만 |
| 2026.10.01 | ₩139,981 | ₩142,880 | ₩138,819 | ₩142,279 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,397 | ₩141,825 | ₩139,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,663 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,161 | ₩144,430 | ₩141,037 | ₩142,092 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,657 | ₩144,938 | ₩143,081 | ₩143,348 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩143,949 | ₩145,392 | ₩143,388 | ₩145,245 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,548 | ₩145,392 | ₩142,266 | ₩143,428 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,856 | ₩144,831 | ₩142,600 | ₩142,934 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩147,891 | ₩147,891 | ₩144,591 | ₩144,617 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,152 | ₩146,942 | ₩145,005 | ₩146,247 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,606 | ₩146,207 | ₩143,735 | ₩144,684 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,492 | ₩148,853 | ₩145,539 | ₩145,593 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,225 | ₩148,893 | ₩144,671 | ₩146,474 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,026 | ₩149,962 | ₩147,490 | ₩148,225 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,572 | ₩150,336 | ₩148,158 | ₩149,053 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩148,919 | ₩149,748 | ₩147,102 | ₩148,171 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,650 | ₩148,585 | ₩146,488 | ₩148,091 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,303 | ₩148,372 | ₩146,314 | ₩148,038 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩149,868 | ₩150,777 | ₩148,519 | ₩148,692 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,185 | ₩152,033 | ₩147,770 | ₩150,830 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩148,973 | ₩151,097 | ₩148,692 | ₩149,307 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,724 | ₩148,879 | ₩144,657 | ₩148,479 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩145,940 | ₩147,089 | ₩143,174 | ₩143,909 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,356 | ₩147,410 | ₩145,272 | ₩145,927 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,158 | ₩148,813 | ₩147,249 | ₩147,704 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,626 | ₩150,376 | ₩146,408 | ₩147,503 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,160 | ₩150,215 | ₩147,316 | ₩149,374 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,737 | ₩150,737 | ₩148,104 | ₩148,425 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,071 | ₩152,888 | ₩149,975 | ₩150,349 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,565 | ₩151,712 | ₩149,320 | ₩150,857 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,149 | ₩151,658 | ₩149,641 | ₩150,630 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,050 | ₩154,491 | ₩150,870 | ₩150,870 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,077 | ₩154,878 | ₩152,687 | ₩153,609 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩153,903 | ₩155,279 | ₩152,874 | ₩153,556 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,130 | ₩155,132 | ₩153,222 | ₩154,611 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,636 | ₩154,691 | ₩153,195 | ₩154,558 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩151,872 | ₩153,422 | ₩151,004 | ₩152,727 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,282 | ₩152,006 | ₩149,881 | ₩151,765 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩149,975 | ₩151,405 | ₩149,093 | ₩150,028 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,576 | ₩152,620 | ₩150,042 | ₩150,990 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,329 | ₩154,397 | ₩151,191 | ₩151,418 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,649 | ₩153,716 | ₩151,845 | ₩152,473 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,714 | ₩154,063 | ₩151,845 | ₩153,101 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,262 | ₩154,772 | ₩152,033 | ₩152,313 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,294 | ₩152,313 | ₩148,866 | ₩150,737 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,338 | ₩152,807 | ₩149,841 | ₩149,855 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩153,916 | ₩154,705 | ₩151,311 | ₩151,605 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,188 | ₩158,553 | ₩154,424 | ₩154,611 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,562 | ₩159,087 | ₩154,397 | ₩154,932 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,293 | ₩157,911 | ₩153,716 | ₩155,760 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,329 | ₩153,810 | ₩151,177 | ₩153,542 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,411 | ₩154,531 | ₩150,830 | ₩154,130 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,785 | ₩155,934 | ₩152,554 | ₩154,504 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩154,959 | ₩155,640 | ₩153,075 | ₩155,520 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,392 | ₩159,301 | ₩154,304 | ₩155,172 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,682 | ₩161,706 | ₩156,682 | ₩160,383 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,611 | ₩157,337 | ₩153,876 | ₩156,762 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,596 | ₩155,186 | ₩152,554 | ₩153,689 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩152,874 | ₩154,090 | ₩151,725 | ₩153,516 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,527 | ₩153,369 | ₩151,859 | ₩152,420 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,269 | ₩153,168 | ₩150,269 | ₩152,367 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,712 | ₩151,912 | ₩149,654 | ₩150,135 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,462 | ₩154,972 | ₩152,393 | ₩152,741 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,727 | ₩153,329 | ₩150,723 | ₩152,714 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩154,918 | ₩156,335 | ₩151,458 | ₩152,273 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,347 | ₩153,703 | ₩148,332 | ₩153,302 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,200 | ₩149,267 | ₩147,383 | ₩148,479 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,433 | ₩152,741 | ₩148,826 | ₩150,002 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,260 | ₩154,397 | ₩151,699 | ₩153,088 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,393 | ₩155,159 | ₩150,630 | ₩151,378 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩149,948 | ₩152,634 | ₩149,948 | ₩152,634 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,734 | ₩150,710 | ₩148,358 | ₩149,628 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,719 | ₩150,416 | ₩148,131 | ₩148,759 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,334 | ₩151,365 | ₩148,145 | ₩148,719 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,658 | ₩154,531 | ₩146,501 | ₩147,864 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,115 | ₩154,932 | ₩151,765 | ₩152,326 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,720 | ₩156,989 | ₩151,405 | ₩151,511 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,077 | ₩155,720 | ₩153,168 | ₩155,346 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,380 | ₩153,649 | ₩149,855 | ₩152,514 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,391 | ₩153,983 | ₩151,057 | ₩152,380 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩148,906 | ₩152,821 | ₩148,906 | ₩150,750 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,811 | ₩150,189 | ₩147,450 | ₩147,984 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,209 | ₩149,240 | ₩146,969 | ₩147,463 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,764 | ₩148,492 | ₩144,764 | ₩147,076 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,314 | ₩146,314 | ₩142,827 | ₩143,201 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,083 | ₩147,797 | ₩144,083 | ₩146,929 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,167 | ₩146,955 | ₩143,963 | ₩144,938 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,183 | ₩148,104 | ₩145,980 | ₩147,356 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,183 | ₩149,748 | ₩145,700 | ₩147,610 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,202 | ₩152,206 | ₩147,289 | ₩148,038 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,467 | ₩151,658 | ₩148,038 | ₩150,149 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩148,893 | ₩150,175 | ₩147,984 | ₩148,719 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,813 | ₩149,641 | ₩146,902 | ₩148,719 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,072 | ₩148,398 | ₩143,655 | ₩148,358 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,003 | ₩147,984 | ₩142,399 | ₩144,617 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,308 | ₩145,619 | ₩141,050 | ₩144,003 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,406 | ₩146,515 | ₩142,359 | ₩142,693 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩145,913 | ₩148,532 | ₩145,031 | ₩145,472 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,702 | ₩147,770 | ₩144,270 | ₩144,831 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,826 | ₩149,026 | ₩143,949 | ₩146,929 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,605 | ₩153,582 | ₩147,183 | ₩148,278 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,549 | ₩151,712 | ₩146,661 | ₩150,910 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,288 | ₩154,304 | ₩150,977 | ₩151,298 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,649 | ₩155,186 | ₩151,191 | ₩152,995 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,454 | ₩153,609 | ₩147,851 | ₩153,021 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,561 | ₩151,859 | ₩148,412 | ₩148,919 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,042 | ₩152,473 | ₩147,730 | ₩150,456 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,185 | ₩151,311 | ₩146,835 | ₩149,120 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,218 | ₩151,471 | ₩148,519 | ₩148,839 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,357 | ₩155,627 | ₩152,073 | ₩152,514 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,685 | ₩153,876 | ₩151,405 | ₩153,369 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,807 | ₩153,783 | ₩148,679 | ₩151,685 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,460 | ₩154,638 | ₩152,420 | ₩153,449 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,035 | ₩154,077 | ₩151,485 | ₩152,233 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,649 | ₩154,945 | ₩150,403 | ₩152,514 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,482 | ₩159,715 | ₩151,365 | ₩153,916 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,413 | ₩162,855 | ₩154,063 | ₩155,947 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩149,868 | ₩151,044 | ₩148,906 | ₩149,200 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,821 | ₩153,288 | ₩149,748 | ₩150,897 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,500 | ₩153,716 | ₩149,734 | ₩152,754 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,592 | ₩153,529 | ₩150,015 | ₩152,981 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,288 | ₩153,435 | ₩150,950 | ₩151,992 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,429 | ₩155,600 | ₩149,828 | ₩153,716 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,460 | ₩153,649 | ₩150,683 | ₩150,830 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,247 | ₩148,171 | ₩146,140 | ₩147,851 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,085 | ₩147,343 | ₩144,070 | ₩147,049 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,722 | ₩145,953 | ₩142,814 | ₩145,726 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,740 | ₩150,777 | ₩145,232 | ₩145,927 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,780 | ₩147,062 | ₩143,241 | ₩144,965 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,241 | ₩145,633 | ₩142,814 | ₩144,190 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,562 | ₩143,642 | ₩141,758 | ₩142,586 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,758 | ₩145,085 | ₩141,611 | ₩144,764 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,140 | ₩147,557 | ₩142,146 | ₩142,720 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,584 | ₩146,555 | ₩141,491 | ₩144,991 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,415 | ₩147,183 | ₩142,346 | ₩143,121 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,220 | ₩141,170 | ₩137,162 | ₩140,155 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,082 | ₩140,302 | ₩135,585 | ₩139,220 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,569 | ₩141,050 | ₩137,469 | ₩138,097 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,550 | ₩146,047 | ₩141,344 | ₩141,718 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,854 | ₩143,776 | ₩141,758 | ₩143,295 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,163 | ₩152,180 | ₩141,384 | ₩141,705 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩139,928 | ₩144,043 | ₩139,861 | ₩142,747 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,802 | ₩144,831 | ₩141,357 | ₩142,961 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,684 | ₩147,797 | ₩142,359 | ₩144,644 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,482 | ₩146,448 | ₩139,032 | ₩145,245 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,138 | ₩145,833 | ₩141,224 | ₩145,406 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,227 | ₩152,019 | ₩148,064 | ₩148,960 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,168 | ₩153,609 | ₩149,775 | ₩150,910 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,318 | ₩154,491 | ₩146,849 | ₩151,471 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,163 | ₩151,592 | ₩144,163 | ₩150,990 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,592 | ₩152,661 | ₩145,205 | ₩146,969 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,582 | ₩156,108 | ₩153,008 | ₩154,437 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,616 | ₩152,834 | ₩148,839 | ₩152,647 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,345 | ₩150,696 | ₩147,129 | ₩149,053 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,680 | ₩156,041 | ₩147,022 | ₩147,784 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩153,930 | ₩156,001 | ₩152,353 | ₩156,001 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,397 | ₩155,921 | ₩152,687 | ₩153,823 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,268 | ₩158,606 | ₩154,371 | ₩155,613 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,152 | ₩159,368 | ₩156,094 | ₩156,094 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩155,867 | ₩157,243 | ₩152,487 | ₩157,230 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,257 | ₩157,551 | ₩152,540 | ₩154,905 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,316 | ₩163,282 | ₩154,812 | ₩155,707 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,249 | ₩161,706 | ₩158,994 | ₩159,835 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,579 | ₩161,586 | ₩158,112 | ₩160,851 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,591 | ₩160,330 | ₩156,081 | ₩159,047 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,493 | ₩158,820 | ₩154,665 | ₩155,907 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,166 | ₩157,056 | ₩151,886 | ₩155,613 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,267 | ₩152,420 | ₩147,677 | ₩150,990 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,316 | ₩150,897 | ₩147,316 | ₩149,775 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,352 | ₩147,276 | ₩144,965 | ₩146,902 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,591 | ₩146,341 | ₩144,283 | ₩145,860 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,633 | ₩147,062 | ₩144,216 | ₩144,216 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,312 | ₩146,327 | ₩144,550 | ₩145,967 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,537 | ₩146,675 | ₩143,375 | ₩145,085 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩154,878 | ₩156,321 | ₩143,562 | ₩144,925 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩154,959 | ₩157,537 | ₩154,959 | ₩156,802 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,269 | ₩155,667 | ₩150,269 | ₩154,905 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,398 | ₩151,311 | ₩148,064 | ₩149,053 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,220 | ₩153,582 | ₩150,670 | ₩150,696 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,427 | ₩152,981 | ₩144,470 | ₩152,714 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,766 | ₩149,147 | ₩144,724 | ₩149,066 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,700 | ₩146,234 | ₩143,829 | ₩145,686 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,007 | ₩146,221 | ₩144,417 | ₩145,352 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,109 | ₩151,365 | ₩140,355 | ₩147,477 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,724 | ₩150,710 | ₩143,989 | ₩150,082 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,205 | ₩145,205 | ₩143,041 | ₩144,724 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,359 | ₩145,272 | ₩141,117 | ₩144,991 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,478 | ₩148,960 | ₩141,437 | ₩143,174 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩141,959 | ₩145,232 | ₩139,607 | ₩142,252 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,497 | ₩144,497 | ₩141,143 | ₩141,651 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,697 | ₩145,379 | ₩143,281 | ₩144,377 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,608 | ₩146,608 | ₩144,457 | ₩144,697 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,702 | ₩147,824 | ₩145,512 | ₩146,608 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,249 | ₩148,078 | ₩145,766 | ₩146,421 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,011 | ₩149,588 | ₩147,142 | ₩147,142 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,683 | ₩151,525 | ₩146,448 | ₩148,906 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,734 | ₩150,964 | ₩148,465 | ₩150,443 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,389 | ₩151,565 | ₩148,986 | ₩150,256 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,242 | ₩153,115 | ₩148,732 | ₩149,280 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,447 | ₩152,981 | ₩149,975 | ₩150,777 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,848 | ₩153,649 | ₩150,309 | ₩151,979 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,460 | ₩152,741 | ₩149,828 | ₩151,351 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,294 | ₩152,647 | ₩148,666 | ₩151,538 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,018 | ₩150,737 | ₩145,018 | ₩149,387 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,766 | ₩147,877 | ₩145,112 | ₩145,352 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,728 | ₩147,757 | ₩145,299 | ₩145,686 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,102 | ₩148,305 | ₩144,898 | ₩146,100 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,757 | ₩149,641 | ₩144,978 | ₩147,209 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,828 | ₩151,057 | ₩147,316 | ₩148,585 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,507 | ₩150,015 | ₩146,969 | ₩148,919 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,782 | ₩150,349 | ₩143,842 | ₩148,278 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,013 | ₩149,654 | ₩143,548 | ₩148,091 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,269 | ₩152,153 | ₩148,612 | ₩149,120 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,334 | ₩153,556 | ₩149,334 | ₩151,244 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,022 | ₩149,641 | ₩145,125 | ₩148,305 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,546 | ₩149,641 | ₩141,023 | ₩147,543 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,619 | ₩146,595 | ₩141,023 | ₩142,293 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,829 | ₩145,980 | ₩143,201 | ₩143,936 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,600 | ₩146,274 | ₩141,224 | ₩143,829 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,265 | ₩148,532 | ₩141,277 | ₩142,894 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,209 | ₩148,879 | ₩144,938 | ₩148,479 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,080 | ₩150,977 | ₩146,675 | ₩147,209 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,696 | ₩153,516 | ₩149,267 | ₩149,975 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,483 | ₩152,286 | ₩148,612 | ₩150,843 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,559 | ₩151,204 | ₩147,984 | ₩150,616 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,539 | ₩148,051 | ₩143,842 | ₩147,917 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩146,969 | ₩147,623 | ₩144,885 | ₩144,951 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩145,953 | ₩148,826 | ₩143,548 | ₩147,824 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,176 | ₩145,646 | ₩142,961 | ₩145,406 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,657 | ₩146,341 | ₩142,573 | ₩144,604 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,499 | ₩146,140 | ₩144,190 | ₩145,446 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,526 | ₩148,305 | ₩145,526 | ₩146,595 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,198 | ₩151,004 | ₩145,553 | ₩146,234 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,416 | ₩150,416 | ₩147,971 | ₩149,013 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,071 | ₩151,231 | ₩149,066 | ₩150,416 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,069 | ₩151,084 | ₩149,173 | ₩150,670 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,403 | ₩151,805 | ₩148,452 | ₩148,706 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,765 | ₩153,769 | ₩149,962 | ₩150,616 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,021 | ₩153,649 | ₩150,857 | ₩151,097 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,111 | ₩153,649 | ₩150,389 | ₩153,422 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩153,890 | ₩158,994 | ₩150,362 | ₩150,884 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,429 | ₩164,338 | ₩152,059 | ₩153,222 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,373 | ₩168,533 | ₩163,149 | ₩163,924 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,330 | ₩167,905 | ₩160,330 | ₩167,518 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,173 | ₩162,467 | ₩160,290 | ₩161,452 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,727 | ₩167,170 | ₩160,129 | ₩160,450 | -3.18% | 11.6만 |
|---|