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 | ₩142,514 | ₩143,102 | ₩141,578 | ₩141,992 | -0.37% | 9.4만 |
| 2026.10.08 | ₩141,872 | ₩143,584 | ₩140,160 | ₩142,955 | +0.76% | 15.8만 |
| 2026.10.07 | ₩141,203 | ₩143,450 | ₩139,773 | ₩141,765 | +0.40% | 12.8만 |
| 2026.10.06 | ₩144,640 | ₩145,750 | ₩142,220 | ₩142,808 | -1.27% | 10.8만 |
| 2026.10.05 | ₩144,199 | ₩145,362 | ₩143,557 | ₩143,851 | -0.24% | 14.8만 |
| 2026.10.02 | ₩144,373 | ₩146,165 | ₩142,848 | ₩144,533 | +0.11% | 16.6만 |
| 2026.10.01 | ₩140,107 | ₩143,009 | ₩138,943 | ₩142,407 | +1.64% | 17.9만 |
| 2026.09.30 | ₩141,524 | ₩141,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,789 |
| -0.52% |
| 16.5만 |
| 2026.09.29 | ₩143,290 | ₩144,560 | ₩141,163 | ₩142,220 | -0.75% | 19만 |
|---|
| 2026.09.28 | ₩144,787 | ₩145,068 | ₩143,209 | ₩143,477 | -0.91% | 15.8만 |
|---|
| 2026.09.25 | ₩144,079 | ₩145,523 | ₩143,517 | ₩145,376 | +0.90% | 23.5만 |
|---|
| 2026.09.24 | ₩143,677 | ₩145,523 | ₩142,394 | ₩143,557 | -0.08% | 12.3만 |
|---|
| 2026.09.23 | ₩143,985 | ₩144,961 | ₩142,728 | ₩143,062 | -0.64% | 10.2만 |
|---|
| 2026.09.22 | ₩148,024 | ₩148,024 | ₩144,720 | ₩144,747 | -2.21% | 14.3만 |
|---|
| 2026.09.21 | ₩145,282 | ₩147,074 | ₩145,135 | ₩146,379 | +0.75% | 11.4만 |
|---|
| 2026.09.18 | ₩145,737 | ₩146,339 | ₩143,865 | ₩144,814 | -0.63% | 35.9만 |
|---|
| 2026.09.17 | ₩148,625 | ₩148,986 | ₩145,670 | ₩145,723 | -1.95% | 10.5만 |
|---|
| 2026.09.16 | ₩148,358 | ₩149,026 | ₩144,801 | ₩146,606 | -1.18% | 13.2만 |
|---|
| 2026.09.15 | ₩149,160 | ₩150,096 | ₩147,622 | ₩148,358 | -0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩148,706 | ₩150,471 | ₩148,291 | ₩149,187 | +0.32% | 12.4만 |
|---|
| 2026.09.11 | ₩149,053 | ₩149,882 | ₩147,235 | ₩148,304 | -0.50% | 11.3만 |
|---|
| 2026.09.10 | ₩147,783 | ₩148,719 | ₩146,619 | ₩148,224 | +0.30% | 8.9만 |
|---|
| 2026.09.09 | ₩147,435 | ₩148,505 | ₩146,446 | ₩148,171 | +0.50% | 11.1만 |
|---|
| 2026.09.08 | ₩150,003 | ₩150,912 | ₩148,652 | ₩148,826 | -0.78% | 11만 |
|---|
| 2026.09.04 | ₩148,318 | ₩152,169 | ₩147,903 | ₩150,966 | +1.79% | 12.8만 |
|---|
| 2026.09.03 | ₩149,107 | ₩151,233 | ₩148,826 | ₩149,441 | +0.22% | 15.4만 |
|---|
| 2026.09.02 | ₩144,854 | ₩149,013 | ₩144,787 | ₩148,612 | +2.59% | 24.6만 |
|---|
| 2026.09.01 | ₩146,071 | ₩147,221 | ₩143,303 | ₩144,038 | -1.39% | 11.4만 |
|---|
| 2026.08.31 | ₩147,489 | ₩147,542 | ₩145,402 | ₩146,058 | -0.97% | 10만 |
|---|
| 2026.08.28 | ₩148,291 | ₩148,946 | ₩147,382 | ₩147,836 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩148,759 | ₩150,511 | ₩146,539 | ₩147,636 | -0.76% | 8.4만 |
|---|
| 2026.08.26 | ₩149,294 | ₩150,350 | ₩147,448 | ₩149,508 | +0.14% | 9만 |
|---|
| 2026.08.25 | ₩150,872 | ₩150,872 | ₩148,237 | ₩148,558 | -1.53% | 17.2만 |
|---|
| 2026.08.24 | ₩151,206 | ₩153,025 | ₩150,110 | ₩150,484 | -0.48% | 9만 |
|---|
| 2026.08.21 | ₩151,701 | ₩151,848 | ₩149,454 | ₩150,992 | -0.47% | 9.1만 |
|---|
| 2026.08.20 | ₩150,284 | ₩151,795 | ₩149,775 | ₩150,765 | +0.32% | 13만 |
|---|
| 2026.08.19 | ₩154,188 | ₩154,630 | ₩151,006 | ₩151,006 | -2.06% | 12.1만 |
|---|
| 2026.08.18 | ₩154,215 | ₩155,017 | ₩152,824 | ₩153,747 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩154,041 | ₩155,419 | ₩153,012 | ₩153,694 | -0.23% | 9.9만 |
|---|
| 2026.08.14 | ₩154,269 | ₩155,272 | ₩153,359 | ₩154,750 | +0.31% | 10.6만 |
|---|
| 2026.08.13 | ₩153,774 | ₩154,830 | ₩153,333 | ₩154,697 | +0.60% | 10만 |
|---|
| 2026.08.12 | ₩152,009 | ₩153,560 | ₩151,139 | ₩152,864 | +0.56% | 8.8만 |
|---|
| 2026.08.11 | ₩150,417 | ₩152,142 | ₩150,016 | ₩151,902 | +0.99% | 5.7만 |
|---|
| 2026.08.10 | ₩150,110 | ₩151,541 | ₩149,227 | ₩150,163 | +0.04% | 9.2만 |
|---|
| 2026.08.07 | ₩150,711 | ₩152,757 | ₩150,177 | ₩151,126 | +0.28% | 7.1만 |
|---|
| 2026.08.06 | ₩153,466 | ₩154,536 | ₩151,327 | ₩151,554 | -1.25% | 12.1만 |
|---|
| 2026.08.05 | ₩153,787 | ₩153,854 | ₩151,982 | ₩152,610 | -0.77% | 10.1만 |
|---|
| 2026.08.04 | ₩152,851 | ₩154,202 | ₩151,982 | ₩153,239 | +0.25% | 17.2만 |
|---|
| 2026.08.03 | ₩153,399 | ₩154,911 | ₩152,169 | ₩152,450 | -0.62% | 18.8만 |
|---|
| 2026.07.31 | ₩149,428 | ₩152,450 | ₩149,000 | ₩150,872 | +0.97% | 17.5만 |
|---|
| 2026.07.30 | ₩151,474 | ₩152,945 | ₩149,976 | ₩149,989 | -0.98% | 9.6만 |
|---|
| 2026.07.29 | ₩154,055 | ₩154,844 | ₩151,447 | ₩151,741 | -1.50% | 14만 |
|---|
| 2026.07.28 | ₩156,328 | ₩158,695 | ₩154,563 | ₩154,750 | -1.01% | 31.1만 |
|---|
| 2026.07.27 | ₩156,702 | ₩159,230 | ₩154,536 | ₩155,071 | -1.04% | 22.2만 |
|---|
| 2026.07.24 | ₩155,432 | ₩158,053 | ₩153,854 | ₩155,900 | +0.30% | 12.4만 |
|---|
| 2026.07.23 | ₩153,466 | ₩153,948 | ₩151,313 | ₩153,680 | +0.14% | 12.6만 |
|---|
| 2026.07.22 | ₩154,549 | ₩154,670 | ₩150,966 | ₩154,269 | -0.18% | 9.4만 |
|---|
| 2026.07.21 | ₩154,924 | ₩156,074 | ₩152,691 | ₩154,643 | -0.18% | 11.8만 |
|---|
| 2026.07.20 | ₩155,098 | ₩155,780 | ₩153,212 | ₩155,659 | +0.36% | 12.8만 |
|---|
| 2026.07.17 | ₩158,535 | ₩159,444 | ₩154,442 | ₩155,312 | -2.03% | 14만 |
|---|
| 2026.07.16 | ₩156,823 | ₩161,851 | ₩156,823 | ₩160,527 | +2.36% | 15.2만 |
|---|
| 2026.07.15 | ₩154,750 | ₩157,478 | ₩154,015 | ₩156,903 | +1.39% | 14.8만 |
|---|
| 2026.07.14 | ₩153,734 | ₩155,325 | ₩152,691 | ₩153,827 | +0.06% | 10.8만 |
|---|
| 2026.07.13 | ₩153,012 | ₩154,229 | ₩151,862 | ₩153,653 | +0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩152,664 | ₩153,506 | ₩151,995 | ₩152,557 | -0.07% | 10.1만 |
|---|
| 2026.07.09 | ₩150,404 | ₩153,306 | ₩150,404 | ₩152,503 | +1.40% | 10.9만 |
|---|
| 2026.07.08 | ₩151,848 | ₩152,049 | ₩149,789 | ₩150,270 | -1.04% | 19.4만 |
|---|
| 2026.07.07 | ₩153,600 | ₩155,111 | ₩152,530 | ₩152,878 | -0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩152,864 | ₩153,466 | ₩150,859 | ₩152,851 | -0.01% | 17.1만 |
|---|
| 2026.07.02 | ₩155,058 | ₩156,475 | ₩151,594 | ₩152,410 | -1.71% | 15.3만 |
|---|
| 2026.07.01 | ₩149,481 | ₩153,841 | ₩148,465 | ₩153,440 | +2.65% | 21만 |
|---|
| 2026.06.30 | ₩149,334 | ₩149,401 | ₩147,515 | ₩148,612 | -0.48% | 20.2만 |
|---|
| 2026.06.29 | ₩152,570 | ₩152,878 | ₩148,960 | ₩150,136 | -1.60% | 29.2만 |
|---|
| 2026.06.26 | ₩152,396 | ₩154,536 | ₩151,835 | ₩153,226 | +0.54% | 92.4만 |
|---|
| 2026.06.25 | ₩152,530 | ₩155,298 | ₩150,765 | ₩151,514 | -0.67% | 21만 |
|---|
| 2026.06.24 | ₩150,083 | ₩152,771 | ₩150,083 | ₩152,771 | +1.79% | 17.3만 |
|---|
| 2026.06.23 | ₩149,869 | ₩150,845 | ₩148,492 | ₩149,762 | -0.07% | 22.8만 |
|---|
| 2026.06.22 | ₩148,853 | ₩150,551 | ₩148,264 | ₩148,893 | +0.03% | 22.3만 |
|---|
| 2026.06.18 | ₩149,468 | ₩151,500 | ₩148,278 | ₩148,853 | -0.41% | 45.5만 |
|---|
| 2026.06.17 | ₩151,795 | ₩154,670 | ₩146,633 | ₩147,997 | -2.50% | 29.3만 |
|---|
| 2026.06.16 | ₩153,252 | ₩155,071 | ₩151,902 | ₩152,463 | -0.51% | 19.5만 |
|---|
| 2026.06.15 | ₩155,860 | ₩157,130 | ₩151,541 | ₩151,648 | -2.70% | 14.8만 |
|---|
| 2026.06.12 | ₩154,215 | ₩155,860 | ₩153,306 | ₩155,486 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩152,517 | ₩153,787 | ₩149,989 | ₩152,651 | +0.09% | 15만 |
|---|
| 2026.06.10 | ₩151,527 | ₩154,122 | ₩151,193 | ₩152,517 | +0.65% | 16.8만 |
|---|
| 2026.06.09 | ₩149,040 | ₩152,958 | ₩149,040 | ₩150,885 | +1.24% | 12.7만 |
|---|
| 2026.06.08 | ₩147,943 | ₩150,324 | ₩147,582 | ₩148,117 | +0.12% | 14.4만 |
|---|
| 2026.06.05 | ₩147,342 | ₩149,374 | ₩147,101 | ₩147,596 | +0.17% | 13.8만 |
|---|
| 2026.06.04 | ₩144,894 | ₩148,625 | ₩144,894 | ₩147,208 | +1.60% | 22.6만 |
|---|
| 2026.06.03 | ₩146,446 | ₩146,446 | ₩142,955 | ₩143,330 | -2.13% | 14.2만 |
|---|
| 2026.06.02 | ₩144,212 | ₩147,930 | ₩144,212 | ₩147,061 | +1.98% | 17.3만 |
|---|
| 2026.06.01 | ₩146,298 | ₩147,087 | ₩144,092 | ₩145,068 | -0.84% | 12.8만 |
|---|
| 2026.05.29 | ₩147,315 | ₩148,237 | ₩146,111 | ₩147,489 | +0.12% | 17.4만 |
|---|
| 2026.05.28 | ₩147,315 | ₩149,882 | ₩145,830 | ₩147,743 | +0.29% | 13.5만 |
|---|
| 2026.05.27 | ₩150,337 | ₩152,343 | ₩147,422 | ₩148,171 | -1.44% | 10.5만 |
|---|
| 2026.05.26 | ₩149,602 | ₩151,795 | ₩148,171 | ₩150,284 | +0.46% | 15.7만 |
|---|
| 2026.05.22 | ₩149,026 | ₩150,310 | ₩148,117 | ₩148,853 | -0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩148,946 | ₩149,775 | ₩147,034 | ₩148,853 | -0.06% | 7.8만 |
|---|
| 2026.05.20 | ₩145,202 | ₩148,532 | ₩143,784 | ₩148,492 | +2.27% | 19.1만 |
|---|
| 2026.05.19 | ₩144,132 | ₩148,117 | ₩142,527 | ₩144,747 | +0.43% | 17.7만 |
|---|
| 2026.05.18 | ₩143,437 | ₩145,750 | ₩141,177 | ₩144,132 | +0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩145,536 | ₩146,646 | ₩142,487 | ₩142,822 | -1.87% | 20.3만 |
|---|
| 2026.05.14 | ₩146,044 | ₩148,665 | ₩145,162 | ₩145,603 | -0.30% | 14.3만 |
|---|
| 2026.05.13 | ₩146,833 | ₩147,903 | ₩144,399 | ₩144,961 | -1.28% | 11.9만 |
|---|
| 2026.05.12 | ₩148,960 | ₩149,160 | ₩144,079 | ₩147,061 | -1.27% | 9.6만 |
|---|
| 2026.05.11 | ₩151,741 | ₩153,720 | ₩147,315 | ₩148,411 | -2.19% | 11.3만 |
|---|
| 2026.05.08 | ₩150,685 | ₩151,848 | ₩146,793 | ₩151,046 | +0.24% | 12.8만 |
|---|
| 2026.05.07 | ₩153,426 | ₩154,442 | ₩151,113 | ₩151,434 | -1.30% | 12.2만 |
|---|
| 2026.05.06 | ₩153,787 | ₩155,325 | ₩151,327 | ₩153,132 | -0.43% | 14.8만 |
|---|
| 2026.05.05 | ₩149,588 | ₩153,747 | ₩147,983 | ₩153,159 | +2.39% | 13.1만 |
|---|
| 2026.05.04 | ₩149,695 | ₩151,995 | ₩148,545 | ₩149,053 | -0.43% | 10.4만 |
|---|
| 2026.05.01 | ₩150,177 | ₩152,610 | ₩147,863 | ₩150,591 | +0.28% | 9.9만 |
|---|
| 2026.04.30 | ₩148,318 | ₩151,447 | ₩146,967 | ₩149,254 | +0.63% | 17.8만 |
|---|
| 2026.04.29 | ₩151,353 | ₩151,607 | ₩148,652 | ₩148,973 | -1.57% | 8.2만 |
|---|
| 2026.04.28 | ₩154,496 | ₩155,766 | ₩152,209 | ₩152,651 | -1.19% | 18.1만 |
|---|
| 2026.04.27 | ₩151,821 | ₩154,015 | ₩151,541 | ₩153,506 | +1.11% | 7.9만 |
|---|
| 2026.04.24 | ₩152,945 | ₩153,921 | ₩148,813 | ₩151,821 | -0.73% | 7.1만 |
|---|
| 2026.04.23 | ₩152,597 | ₩154,777 | ₩152,557 | ₩153,587 | +0.65% | 9.4만 |
|---|
| 2026.04.22 | ₩153,172 | ₩154,215 | ₩151,621 | ₩152,370 | -0.52% | 7.9만 |
|---|
| 2026.04.21 | ₩153,787 | ₩155,084 | ₩150,538 | ₩152,651 | -0.74% | 11만 |
|---|
| 2026.04.20 | ₩156,622 | ₩159,858 | ₩151,500 | ₩154,055 | -1.64% | 21.4만 |
|---|
| 2026.04.17 | ₩155,552 | ₩163,001 | ₩154,202 | ₩156,087 | +0.34% | 31.1만 |
|---|
| 2026.04.16 | ₩150,003 | ₩151,180 | ₩149,040 | ₩149,334 | -0.45% | 11.3만 |
|---|
| 2026.04.15 | ₩152,958 | ₩153,426 | ₩149,882 | ₩151,032 | -1.26% | 10만 |
|---|
| 2026.04.14 | ₩152,637 | ₩153,854 | ₩149,869 | ₩152,891 | +0.17% | 10.7만 |
|---|
| 2026.04.13 | ₩151,728 | ₩153,667 | ₩150,150 | ₩153,119 | +0.92% | 7.2만 |
|---|
| 2026.04.10 | ₩153,426 | ₩153,573 | ₩151,086 | ₩152,129 | -0.85% | 10.3만 |
|---|
| 2026.04.09 | ₩150,564 | ₩155,740 | ₩149,963 | ₩153,854 | +2.18% | 10.9만 |
|---|
| 2026.04.08 | ₩152,597 | ₩153,787 | ₩150,818 | ₩150,966 | -1.07% | 15.7만 |
|---|
| 2026.04.07 | ₩146,379 | ₩148,304 | ₩146,272 | ₩147,983 | +1.10% | 11.3만 |
|---|
| 2026.04.06 | ₩145,215 | ₩147,475 | ₩144,199 | ₩147,181 | +1.35% | 9.3만 |
|---|
| 2026.04.02 | ₩143,851 | ₩146,084 | ₩142,942 | ₩145,857 | +1.39% | 5.6만 |
|---|
| 2026.04.01 | ₩145,871 | ₩150,912 | ₩145,362 | ₩146,058 | +0.13% | 11.4만 |
|---|
| 2026.03.31 | ₩145,911 | ₩147,194 | ₩143,370 | ₩145,095 | -0.56% | 18.6만 |
|---|
| 2026.03.30 | ₩143,370 | ₩145,764 | ₩142,942 | ₩144,319 | +0.66% | 13.3만 |
|---|
| 2026.03.27 | ₩143,691 | ₩143,771 | ₩141,885 | ₩142,715 | -0.68% | 10.3만 |
|---|
| 2026.03.26 | ₩141,885 | ₩145,215 | ₩141,738 | ₩144,894 | +2.12% | 11.2만 |
|---|
| 2026.03.25 | ₩146,272 | ₩147,689 | ₩142,273 | ₩142,848 | -2.34% | 11.6만 |
|---|
| 2026.03.24 | ₩141,712 | ₩146,686 | ₩141,618 | ₩145,122 | +2.41% | 24.9만 |
|---|
| 2026.03.23 | ₩143,544 | ₩147,315 | ₩142,474 | ₩143,249 | -0.20% | 27.4만 |
|---|
| 2026.03.20 | ₩139,345 | ₩141,297 | ₩137,285 | ₩140,281 | +0.67% | 61.3만 |
|---|
| 2026.03.19 | ₩137,205 | ₩140,428 | ₩135,707 | ₩139,345 | +1.56% | 23.2만 |
|---|
| 2026.03.18 | ₩140,695 | ₩141,177 | ₩137,593 | ₩138,221 | -1.76% | 26.7만 |
|---|
| 2026.03.17 | ₩144,680 | ₩146,178 | ₩141,471 | ₩141,845 | -1.96% | 13.5만 |
|---|
| 2026.03.16 | ₩142,982 | ₩143,905 | ₩141,885 | ₩143,423 | +0.31% | 14.6만 |
|---|
| 2026.03.13 | ₩144,293 | ₩152,316 | ₩141,511 | ₩141,832 | -1.71% | 11.6만 |
|---|
| 2026.03.12 | ₩140,053 | ₩144,172 | ₩139,986 | ₩142,875 | +2.01% | 11.5만 |
|---|
| 2026.03.11 | ₩143,931 | ₩144,961 | ₩141,484 | ₩143,089 | -0.59% | 9.6만 |
|---|
| 2026.03.10 | ₩144,814 | ₩147,930 | ₩142,487 | ₩144,774 | -0.03% | 12.6만 |
|---|
| 2026.03.09 | ₩143,610 | ₩146,579 | ₩139,157 | ₩145,376 | +1.23% | 19만 |
|---|
| 2026.03.06 | ₩145,269 | ₩145,964 | ₩141,350 | ₩145,536 | +0.18% | 10.6만 |
|---|
| 2026.03.05 | ₩149,361 | ₩152,156 | ₩148,197 | ₩149,093 | -0.18% | 17.4만 |
|---|
| 2026.03.04 | ₩153,306 | ₩153,747 | ₩149,909 | ₩151,046 | -1.47% | 17.4만 |
|---|
| 2026.03.03 | ₩148,451 | ₩154,630 | ₩146,980 | ₩151,607 | +2.13% | 13.5만 |
|---|
| 2026.03.02 | ₩144,293 | ₩151,728 | ₩144,293 | ₩151,126 | +4.74% | 14.6만 |
|---|
| 2026.02.27 | ₩151,728 | ₩152,798 | ₩145,336 | ₩147,101 | -3.05% | 18.1만 |
|---|
| 2026.02.26 | ₩153,720 | ₩156,248 | ₩153,145 | ₩154,576 | +0.56% | 11.9만 |
|---|
| 2026.02.25 | ₩150,752 | ₩152,971 | ₩148,973 | ₩152,784 | +1.35% | 31.3만 |
|---|
| 2026.02.24 | ₩148,478 | ₩150,832 | ₩147,261 | ₩149,187 | +0.48% | 14.1만 |
|---|
| 2026.02.23 | ₩155,820 | ₩156,181 | ₩147,154 | ₩147,917 | -5.07% | 13.9만 |
|---|
| 2026.02.20 | ₩154,068 | ₩156,141 | ₩152,490 | ₩156,141 | +1.35% | 9.9만 |
|---|
| 2026.02.19 | ₩154,536 | ₩156,061 | ₩152,824 | ₩153,961 | -0.37% | 9.3만 |
|---|
| 2026.02.18 | ₩156,408 | ₩158,749 | ₩154,509 | ₩155,753 | -0.42% | 7.9만 |
|---|
| 2026.02.17 | ₩158,294 | ₩159,511 | ₩156,234 | ₩156,234 | -1.30% | 7.2만 |
|---|
| 2026.02.13 | ₩156,007 | ₩157,384 | ₩152,624 | ₩157,371 | +0.87% | 6.5만 |
|---|
| 2026.02.12 | ₩157,398 | ₩157,692 | ₩152,677 | ₩155,044 | -1.50% | 7.3만 |
|---|
| 2026.02.11 | ₩160,460 | ₩163,429 | ₩154,951 | ₩155,847 | -2.88% | 10.2만 |
|---|
| 2026.02.10 | ₩160,393 | ₩161,851 | ₩159,136 | ₩159,979 | -0.26% | 9.9만 |
|---|
| 2026.02.09 | ₩158,722 | ₩161,731 | ₩158,254 | ₩160,995 | +1.43% | 7.8만 |
|---|
| 2026.02.06 | ₩157,732 | ₩160,474 | ₩156,221 | ₩159,190 | +0.92% | 12.9만 |
|---|
| 2026.02.05 | ₩155,633 | ₩158,962 | ₩154,804 | ₩156,047 | +0.27% | 9만 |
|---|
| 2026.02.04 | ₩152,303 | ₩157,197 | ₩152,022 | ₩155,753 | +2.27% | 7.5만 |
|---|
| 2026.02.03 | ₩149,401 | ₩152,557 | ₩147,810 | ₩151,126 | +1.15% | 11.9만 |
|---|
| 2026.02.02 | ₩147,448 | ₩151,032 | ₩147,448 | ₩149,909 | +1.67% | 11.3만 |
|---|
| 2026.01.30 | ₩145,483 | ₩147,408 | ₩145,095 | ₩147,034 | +1.07% | 20.2만 |
|---|
| 2026.01.29 | ₩144,720 | ₩146,472 | ₩144,413 | ₩145,991 | +0.88% | 11.5만 |
|---|
| 2026.01.28 | ₩145,764 | ₩147,194 | ₩144,346 | ₩144,346 | -0.97% | 8.7만 |
|---|
| 2026.01.27 | ₩145,443 | ₩146,459 | ₩144,680 | ₩146,098 | +0.45% | 7.4만 |
|---|
| 2026.01.26 | ₩144,667 | ₩146,807 | ₩143,504 | ₩145,215 | +0.38% | 12.9만 |
|---|
| 2026.01.23 | ₩155,017 | ₩156,462 | ₩143,691 | ₩145,055 | -6.43% | 27.9만 |
|---|
| 2026.01.22 | ₩155,098 | ₩157,679 | ₩155,098 | ₩156,943 | +1.19% | 10.9만 |
|---|
| 2026.01.21 | ₩150,404 | ₩155,806 | ₩150,404 | ₩155,044 | +3.09% | 13.4만 |
|---|
| 2026.01.20 | ₩148,532 | ₩151,447 | ₩148,197 | ₩149,187 | +0.44% | 7만 |
|---|
| 2026.01.16 | ₩152,356 | ₩153,720 | ₩150,805 | ₩150,832 | -1.00% | 9.2만 |
|---|
| 2026.01.15 | ₩149,561 | ₩153,119 | ₩144,600 | ₩152,851 | +2.20% | 7.6만 |
|---|
| 2026.01.14 | ₩145,897 | ₩149,281 | ₩144,854 | ₩149,200 | +2.26% | 9.3만 |
|---|
| 2026.01.13 | ₩145,830 | ₩146,365 | ₩143,958 | ₩145,817 | -0.01% | 5.8만 |
|---|
| 2026.01.12 | ₩146,138 | ₩146,352 | ₩144,547 | ₩145,483 | -0.45% | 10만 |
|---|
| 2026.01.09 | ₩150,243 | ₩151,500 | ₩140,481 | ₩147,609 | -1.75% | 14.5만 |
|---|
| 2026.01.08 | ₩144,854 | ₩150,845 | ₩144,119 | ₩150,217 | +3.70% | 14.9만 |
|---|
| 2026.01.07 | ₩145,336 | ₩145,336 | ₩143,169 | ₩144,854 | -0.33% | 11.3만 |
|---|
| 2026.01.06 | ₩142,487 | ₩145,402 | ₩141,244 | ₩145,122 | +1.85% | 11.8만 |
|---|
| 2026.01.05 | ₩141,605 | ₩149,093 | ₩141,564 | ₩143,303 | +1.20% | 14.4만 |
|---|
| 2026.01.02 | ₩142,086 | ₩145,362 | ₩139,732 | ₩142,380 | +0.21% | 15.7만 |
|---|
| 2025.12.31 | ₩144,627 | ₩144,627 | ₩141,270 | ₩141,778 | -1.97% | 18.5만 |
|---|
| 2025.12.30 | ₩144,827 | ₩145,509 | ₩143,410 | ₩144,506 | -0.22% | 8.8만 |
|---|
| 2025.12.29 | ₩146,740 | ₩146,740 | ₩144,587 | ₩144,827 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩146,833 | ₩147,957 | ₩145,643 | ₩146,740 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩147,382 | ₩148,211 | ₩145,897 | ₩146,553 | -0.56% | 9.8만 |
|---|
| 2025.12.23 | ₩148,144 | ₩149,722 | ₩147,275 | ₩147,275 | -0.59% | 7만 |
|---|
| 2025.12.22 | ₩150,818 | ₩151,661 | ₩146,579 | ₩149,040 | -1.18% | 20.6만 |
|---|
| 2025.12.19 | ₩149,869 | ₩151,099 | ₩148,599 | ₩150,578 | +0.47% | 43.8만 |
|---|
| 2025.12.18 | ₩150,524 | ₩151,701 | ₩149,120 | ₩150,391 | -0.09% | 11만 |
|---|
| 2025.12.17 | ₩150,377 | ₩153,252 | ₩148,866 | ₩149,414 | -0.64% | 9.3만 |
|---|
| 2025.12.16 | ₩152,584 | ₩153,119 | ₩150,110 | ₩150,912 | -1.10% | 16.7만 |
|---|
| 2025.12.15 | ₩152,985 | ₩153,787 | ₩150,444 | ₩152,116 | -0.57% | 13.9만 |
|---|
| 2025.12.12 | ₩152,597 | ₩152,878 | ₩149,963 | ₩151,487 | -0.73% | 11.4만 |
|---|
| 2025.12.11 | ₩149,428 | ₩152,784 | ₩148,799 | ₩151,674 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩145,148 | ₩150,872 | ₩145,148 | ₩149,521 | +3.01% | 16.6만 |
|---|
| 2025.12.09 | ₩145,897 | ₩148,010 | ₩145,242 | ₩145,483 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩146,860 | ₩147,890 | ₩145,429 | ₩145,817 | -0.71% | 15.4만 |
|---|
| 2025.12.05 | ₩147,235 | ₩148,438 | ₩145,028 | ₩146,232 | -0.68% | 9.5만 |
|---|
| 2025.12.04 | ₩147,890 | ₩149,775 | ₩145,108 | ₩147,342 | -0.37% | 12.3만 |
|---|
| 2025.12.03 | ₩149,963 | ₩151,193 | ₩147,448 | ₩148,719 | -0.83% | 15.8만 |
|---|
| 2025.12.02 | ₩149,642 | ₩150,150 | ₩147,101 | ₩149,053 | -0.39% | 13.2만 |
|---|
| 2025.12.01 | ₩146,914 | ₩150,484 | ₩143,972 | ₩148,411 | +1.02% | 10.3만 |
|---|
| 2025.11.28 | ₩149,147 | ₩149,789 | ₩143,677 | ₩148,224 | -0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩150,404 | ₩152,289 | ₩148,746 | ₩149,254 | -0.76% | 18.1만 |
|---|
| 2025.11.25 | ₩149,468 | ₩153,694 | ₩149,468 | ₩151,380 | +1.28% | 11.4만 |
|---|
| 2025.11.24 | ₩147,154 | ₩149,775 | ₩145,255 | ₩148,438 | +0.87% | 8.7만 |
|---|
| 2025.11.21 | ₩142,674 | ₩149,775 | ₩141,150 | ₩147,676 | +3.51% | 16.7만 |
|---|
| 2025.11.20 | ₩145,750 | ₩146,726 | ₩141,150 | ₩142,420 | -2.28% | 15만 |
|---|
| 2025.11.19 | ₩143,958 | ₩146,111 | ₩143,330 | ₩144,065 | +0.07% | 10.9만 |
|---|
| 2025.11.18 | ₩142,728 | ₩146,405 | ₩141,350 | ₩143,958 | +0.86% | 16.3만 |
|---|
| 2025.11.17 | ₩148,398 | ₩148,665 | ₩141,404 | ₩143,022 | -3.62% | 13만 |
|---|
| 2025.11.14 | ₩147,342 | ₩149,013 | ₩145,068 | ₩148,612 | +0.86% | 10.4만 |
|---|
| 2025.11.13 | ₩149,214 | ₩151,113 | ₩146,807 | ₩147,342 | -1.25% | 10.4만 |
|---|
| 2025.11.12 | ₩150,832 | ₩153,653 | ₩149,401 | ₩150,110 | -0.48% | 11.9만 |
|---|
| 2025.11.11 | ₩150,618 | ₩152,423 | ₩148,746 | ₩150,979 | +0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩148,692 | ₩151,340 | ₩148,117 | ₩150,752 | +1.39% | 10.4만 |
|---|
| 2025.11.07 | ₩145,670 | ₩148,184 | ₩143,972 | ₩148,050 | +1.63% | 13.1만 |
|---|
| 2025.11.06 | ₩147,101 | ₩147,756 | ₩145,015 | ₩145,082 | -1.37% | 10.8만 |
|---|
| 2025.11.05 | ₩146,084 | ₩148,960 | ₩143,677 | ₩147,957 | +1.28% | 7.7만 |
|---|
| 2025.11.04 | ₩144,306 | ₩145,777 | ₩143,089 | ₩145,536 | +0.85% | 10.8만 |
|---|
| 2025.11.03 | ₩144,787 | ₩146,472 | ₩142,701 | ₩144,734 | -0.04% | 13.1만 |
|---|
| 2025.10.31 | ₩145,630 | ₩146,272 | ₩144,319 | ₩145,576 | -0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩145,657 | ₩148,438 | ₩145,657 | ₩146,726 | +0.73% | 8.8만 |
|---|
| 2025.10.29 | ₩148,331 | ₩151,139 | ₩145,683 | ₩146,365 | -1.33% | 13만 |
|---|
| 2025.10.28 | ₩150,551 | ₩150,551 | ₩148,104 | ₩149,147 | -0.93% | 10.1만 |
|---|
| 2025.10.27 | ₩151,206 | ₩151,367 | ₩149,200 | ₩150,551 | -0.43% | 6.7만 |
|---|
| 2025.10.24 | ₩150,203 | ₩151,220 | ₩149,307 | ₩150,805 | +0.40% | 6.9만 |
|---|
| 2025.10.23 | ₩150,538 | ₩151,942 | ₩148,585 | ₩148,839 | -1.13% | 8.2만 |
|---|
| 2025.10.22 | ₩151,902 | ₩153,908 | ₩150,096 | ₩150,752 | -0.76% | 12.2만 |
|---|
| 2025.10.21 | ₩153,159 | ₩153,787 | ₩150,992 | ₩151,233 | -1.26% | 8.4만 |
|---|
| 2025.10.20 | ₩151,246 | ₩153,787 | ₩150,524 | ₩153,560 | +1.53% | 10.8만 |
|---|
| 2025.10.17 | ₩154,028 | ₩159,136 | ₩150,497 | ₩151,019 | -1.95% | 17.1만 |
|---|
| 2025.10.16 | ₩163,576 | ₩164,485 | ₩152,196 | ₩153,359 | -6.25% | 19만 |
|---|
| 2025.10.15 | ₩168,524 | ₩168,684 | ₩163,295 | ₩164,071 | -2.64% | 8.6만 |
|---|
| 2025.10.14 | ₩160,474 | ₩168,056 | ₩160,474 | ₩167,668 | +4.48% | 11.6만 |
|---|
| 2025.10.13 | ₩162,319 | ₩162,613 | ₩160,433 | ₩161,597 | -0.44% | 14.3만 |
|---|
| 2025.10.10 | ₩165,876 | ₩167,320 | ₩160,273 | ₩160,594 | -3.18% | 11.6만 |
|---|