BancFirst Corp (BANF)

BANF
🏛️ 미국 →
127.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:43 131.52 131.84 131.52 131.84 2.6K
09:51 132.00 132.00 132.00 132.00 1.0K
09:54 132.02 132.02 131.93 131.93 2.0K
09:55 131.91 131.91 131.88 131.88 5.9K
10:03 132.17 132.17 132.17 132.17 0.1K
10:04 131.42 131.44 131.42 131.44 2.2K
10:19 131.26 131.26 131.26 131.26 1.1K
10:45 130.43 130.43 130.43 130.43 0.7K
10:47 130.77 130.77 130.26 130.36 1.4K
10:51 130.37 130.37 130.37 130.37 0.2K
10:56 130.41 130.41 130.41 130.41 0.4K
11:00 130.47 130.47 130.47 130.47 0.4K
11:02 130.50 130.50 130.50 130.50 0.1K
11:03 130.83 130.83 130.83 130.83 0.8K
11:15 130.64 130.64 130.64 130.64 0.5K
11:19 130.95 130.95 130.95 130.95 1.0K
11:30 131.06 131.06 131.06 131.06 2.3K
11:34 130.98 130.98 130.98 130.98 0.7K
11:44 131.15 131.15 131.15 131.15 1.5K
11:56 131.09 131.09 131.09 131.09 0.3K
12:11 130.93 130.93 130.93 130.93 1.0K
12:27 131.38 131.38 131.38 131.38 1.6K
12:32 131.12 131.12 131.12 131.12 1.6K
12:36 131.28 131.28 131.28 131.28 1.2K
13:00 131.43 131.43 131.43 131.43 1.0K
13:09 131.33 131.33 131.33 131.33 0.2K
13:12 131.33 131.33 130.43 130.55 18.4K
13:14 130.99 130.99 130.99 130.99 1.8K
13:16 130.68 130.68 130.68 130.68 0.2K
13:17 130.80 130.80 130.80 130.80 0.2K
13:20 130.69 130.69 130.69 130.69 0.3K
13:23 130.80 130.91 130.80 130.91 1.3K
13:51 131.10 131.10 131.10 131.10 0.2K
13:52 130.96 130.96 130.96 130.96 3.2K
14:04 130.92 130.92 130.92 130.92 0.2K
14:05 130.91 130.91 130.91 130.91 1.3K
14:14 130.86 130.86 130.86 130.86 0.4K
14:18 130.81 130.81 130.81 130.81 0.2K
14:19 130.89 130.89 130.89 130.89 1.0K
14:29 131.00 131.00 131.00 131.00 2.7K
14:54 131.02 131.02 131.02 131.02 2.6K
15:30 130.83 130.83 130.83 130.83 0.3K
15:34 130.80 130.80 130.80 130.80 1.1K
15:42 130.77 130.77 130.77 130.77 0.7K
15:47 130.65 130.69 130.65 130.69 0.9K
15:48 130.69 130.70 130.69 130.70 1.0K
15:50 130.87 131.19 130.87 131.19 0.8K
15:51 130.77 130.77 130.77 130.77 0.6K
15:54 130.77 130.77 130.77 130.77 0.8K
15:55 130.84 130.84 130.84 130.84 2.1K
15:57 130.80 130.80 130.80 130.80 0.3K
15:58 130.68 130.81 130.68 130.81 1.7K
15:59 130.69 130.79 130.69 130.79 19.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 130.99 131.17 127.59 127.71 0.2M
2025-09-26 130.86 132.29 130.23 130.79 0.1M
2025-09-25 130.78 131.08 129.57 130.40 0.1M
2025-09-24 129.74 131.83 129.55 131.01 0.1M
2025-09-23 129.68 131.98 129.16 129.89 0.1M
2025-09-22 131.07 131.53 129.13 129.23 0.1M
2025-09-19 135.37 135.42 131.81 131.81 0.4M
2025-09-18 132.06 135.38 131.99 135.30 0.2M
2025-09-17 129.42 133.75 129.00 131.13 0.1M
2025-09-16 132.63 133.67 128.89 128.97 0.2M
2025-09-15 133.99 135.05 132.88 133.21 0.3M
2025-09-12 134.44 135.00 133.25 133.54 0.1M
2025-09-11 134.16 135.00 133.85 134.55 0.1M
2025-09-10 133.79 135.00 133.50 133.98 0.1M
2025-09-09 135.01 135.73 133.05 134.06 0.1M
2025-09-08 134.73 135.76 133.58 135.29 0.1M
2025-09-05 136.79 138.77 133.81 134.27 0.1M
2025-09-04 133.97 136.59 133.60 136.48 0.1M
2025-09-03 132.57 133.86 132.37 133.53 0.1M
2025-09-02 131.44 133.01 130.10 132.92 0.1M
2025-08-29 134.32 134.99 132.97 132.97 0.1M
2025-08-28 134.49 134.50 133.04 134.26 0.1M
2025-08-27 132.55 134.13 132.55 133.85 0.1M
2025-08-26 131.65 133.19 129.96 132.87 0.1M
2025-08-25 131.70 133.16 130.63 131.84 0.1M
2025-08-22 126.01 133.00 126.01 132.90 0.1M
2025-08-21 126.15 126.44 125.10 125.50 0.1M
2025-08-20 125.63 126.68 125.14 126.42 0.1M
2025-08-19 124.98 125.87 124.40 125.34 0.1M
2025-08-18 123.48 124.99 123.00 124.99 0.1M
2025-08-15 125.14 125.14 122.92 123.09 0.1M
2025-08-14 125.51 125.51 123.83 124.97 0.1M
2025-08-13 125.00 127.00 124.86 126.68 0.1M
2025-08-12 121.03 124.99 121.03 124.88 0.1M
2025-08-11 121.68 121.68 119.89 120.59 0.1M
2025-08-08 120.89 121.91 120.25 121.03 0.1M
2025-08-07 122.82 122.82 119.73 119.95 0.1M
2025-08-06 123.17 123.74 121.37 122.32 0.1M
2025-08-05 122.83 122.90 120.64 122.75 0.1M
2025-08-04 122.21 122.97 121.60 122.87 0.1M
2025-08-01 123.50 123.50 121.15 122.30 0.2M
2025-07-31 123.93 125.96 123.32 124.52 0.1M
2025-07-30 127.26 127.73 124.62 125.03 0.2M
2025-07-29 127.81 128.37 126.40 126.52 0.1M
2025-07-28 126.82 127.48 126.47 127.01 0.1M
2025-07-25 126.69 127.13 125.68 126.63 0.1M
2025-07-24 128.26 128.90 126.72 126.85 0.1M
2025-07-23 132.05 132.05 128.07 128.87 0.1M
2025-07-22 133.07 134.13 131.32 131.33 0.1M
2025-07-21 135.93 135.93 132.88 133.16 0.2M
2025-07-18 136.85 137.40 131.46 135.30 0.2M
2025-07-17 127.82 132.64 126.56 131.28 0.3M
2025-07-16 127.39 128.62 125.54 127.81 0.1M
2025-07-15 130.94 131.24 126.30 126.31 0.2M
2025-07-14 128.15 131.25 128.15 130.98 0.3M
2025-07-11 130.67 130.81 128.76 128.92 0.2M
2025-07-10 130.06 131.79 129.07 130.91 0.2M
2025-07-09 130.69 131.05 129.31 130.05 0.1M
2025-07-08 129.49 131.07 127.65 129.85 0.2M
2025-07-07 130.34 132.00 128.54 129.34 0.1M
2025-07-03 130.88 131.95 129.35 131.35 0.1M
2025-07-02 128.10 129.95 124.99 129.88 0.1M
2025-07-01 123.49 128.75 121.39 127.52 0.1M
2025-06-30 124.71 125.18 123.54 123.62 0.1M
2025-06-27 125.51 126.05 123.95 125.01 0.6M
2025-06-26 123.08 125.92 121.92 124.79 0.1M
2025-06-25 123.39 123.65 122.05 122.84 0.1M
2025-06-24 124.00 125.38 122.73 123.39 0.1M
2025-06-23 119.40 123.45 119.27 123.37 0.1M
2025-06-20 119.40 119.75 117.93 119.52 0.2M
2025-06-18 117.85 120.03 117.27 118.54 0.1M
2025-06-17 117.85 119.00 117.60 118.04 0.1M
2025-06-16 121.19 121.80 118.61 118.99 0.1M
2025-06-13 121.44 122.11 119.79 119.90 0.1M
2025-06-12 122.52 123.54 121.47 123.21 0.1M
2025-06-11 125.50 125.50 122.66 123.22 0.1M
2025-06-10 123.48 125.26 123.07 125.09 0.1M
2025-06-09 122.97 124.66 122.32 122.98 0.1M
2025-06-06 122.48 123.58 121.96 123.06 0.1M
2025-06-05 121.83 122.09 120.20 120.71 0.1M
2025-06-04 123.50 124.47 121.73 121.88 0.1M
2025-06-03 121.63 124.49 121.10 123.85 0.1M
2025-06-02 123.76 124.03 121.54 122.03 0.1M
2025-05-30 123.87 124.15 122.10 123.71 0.1M
2025-05-29 123.66 126.25 122.67 124.04 0.1M
2025-05-28 125.53 126.27 123.13 123.72 0.1M
2025-05-27 123.93 126.79 123.12 126.15 0.1M
2025-05-23 121.21 123.82 121.21 122.86 0.1M
2025-05-22 124.84 126.26 123.82 123.82 0.1M
2025-05-21 128.92 129.10 125.62 125.91 0.1M
2025-05-20 130.00 130.08 128.70 129.54 0.1M
2025-05-19 127.94 129.97 127.26 129.96 0.1M
2025-05-16 128.05 129.22 125.99 128.50 0.1M
2025-05-15 128.29 128.97 127.39 128.24 0.1M
2025-05-14 128.00 128.80 127.35 127.87 0.1M
2025-05-13 125.01 128.56 122.50 128.43 0.1M
2025-05-12 126.32 128.96 126.27 127.41 0.1M
2025-05-09 122.90 123.35 121.99 123.14 0.1M
2025-05-08 122.47 123.43 121.04 123.00 0.1M
2025-05-07 122.04 122.10 120.49 121.04 0.1M
2025-05-06 117.10 121.38 117.10 120.63 0.1M
2025-05-05 120.39 122.03 120.39 121.51 0.1M
2025-05-02 120.19 121.69 118.68 121.23 0.1M
2025-05-01 117.78 119.61 117.04 119.03 0.1M
2025-04-30 116.30 118.27 116.30 117.82 0.1M
2025-04-29 118.70 119.87 117.52 119.31 0.1M
2025-04-28 118.19 118.95 116.98 118.66 0.1M
2025-04-25 117.84 118.50 116.61 118.12 0.1M
2025-04-24 118.34 119.64 117.70 119.15 0.1M
2025-04-23 118.28 121.08 117.57 118.78 0.2M
2025-04-22 113.24 117.26 113.02 116.70 0.1M
2025-04-21 110.30 113.77 109.04 113.08 0.2M
2025-04-17 107.16 110.09 106.00 109.54 0.2M
2025-04-16 106.23 107.74 105.31 107.51 0.1M
2025-04-15 102.85 106.18 102.82 106.00 0.1M
2025-04-14 104.13 104.62 101.22 104.07 0.1M
2025-04-11 102.06 103.40 100.33 102.76 0.1M
2025-04-10 105.80 106.38 100.68 103.19 0.1M
2025-04-09 100.28 110.23 99.78 108.29 0.1M
2025-04-08 106.46 106.48 100.33 102.08 0.1M
2025-04-07 97.93 105.98 97.93 103.07 0.3M
2025-04-04 99.01 101.37 97.02 100.43 0.1M
2025-04-03 104.83 108.79 101.90 102.14 0.1M
2025-04-02 108.30 110.14 108.30 109.99 0.1M
2025-04-01 109.06 111.00 108.41 109.66 0.1M
2025-03-31 107.69 110.35 107.69 109.87 0.1M
2025-03-28 110.91 112.59 108.70 109.51 0.1M
2025-03-27 111.86 112.75 111.02 111.44 0.1M
2025-03-26 112.50 114.01 111.37 111.87 0.1M
2025-03-25 112.54 112.97 111.55 111.78 0.1M
2025-03-24 111.36 112.54 111.10 112.52 0.1M
2025-03-21 109.00 112.23 107.36 109.61 0.5M
2025-03-20 110.10 112.65 109.57 109.62 0.1M
2025-03-19 110.28 111.90 109.77 111.10 0.1M
2025-03-18 110.44 111.05 109.49 110.35 0.1M
2025-03-17 111.71 112.18 110.25 111.13 0.1M
2025-03-14 109.93 111.75 108.40 111.56 0.1M
2025-03-13 109.41 111.42 108.49 109.24 0.1M
2025-03-12 110.28 113.04 108.05 109.23 0.1M
2025-03-11 109.09 111.25 108.01 108.45 0.1M
2025-03-10 111.17 112.58 107.86 108.28 0.1M
2025-03-07 113.25 114.24 110.27 112.78 0.2M
2025-03-06 113.56 114.00 112.27 113.09 0.1M
2025-03-05 114.60 116.10 113.40 115.17 0.1M
2025-03-04 117.51 117.51 113.58 114.96 0.1M
2025-03-03 118.91 121.15 117.78 118.44 0.1M
2025-02-28 116.99 119.97 116.85 119.36 0.1M
2025-02-27 116.89 118.35 115.82 116.75 0.1M
2025-02-26 117.42 117.91 116.01 116.73 0.1M
2025-02-25 117.23 118.50 117.01 117.47 0.1M
2025-02-24 116.91 117.69 115.47 116.60 0.1M
2025-02-21 118.74 119.85 115.66 116.04 0.1M
2025-02-20 118.85 119.28 116.38 117.68 0.1M
2025-02-19 120.09 120.74 118.71 119.53 0.1M
2025-02-18 119.08 121.53 118.71 121.30 0.1M
2025-02-14 120.40 121.00 118.74 119.44 0.1M
2025-02-13 120.16 120.51 118.37 119.95 0.1M
2025-02-12 120.31 120.73 118.68 118.77 0.1M
2025-02-11 119.12 122.61 119.12 122.59 0.1M
2025-02-10 121.00 121.67 119.81 120.19 0.1M
2025-02-07 123.00 123.00 119.34 121.07 0.1M
2025-02-06 122.29 123.29 121.50 123.19 0.1M
2025-02-05 121.05 122.12 118.21 122.03 0.1M
2025-02-04 116.65 120.53 115.66 120.48 0.1M
2025-02-03 118.22 119.36 114.73 116.54 0.1M
2025-01-31 117.75 121.07 117.45 119.08 0.5M
2025-01-30 119.15 121.06 117.72 118.93 0.1M
2025-01-29 118.79 121.37 116.16 118.15 0.1M
2025-01-28 118.80 120.46 118.40 119.35 0.1M
2025-01-27 118.95 121.04 117.55 119.66 0.2M
2025-01-24 121.23 121.90 118.13 118.63 0.2M
2025-01-23 120.08 121.43 119.92 121.24 0.1M
2025-01-22 121.44 121.48 119.33 120.71 0.1M
2025-01-21 120.92 122.60 120.71 121.97 0.1M
2025-01-17 120.44 120.44 118.54 119.75 0.1M
2025-01-16 117.66 119.23 116.33 118.80 0.1M
2025-01-15 119.42 119.95 116.94 117.71 0.1M
2025-01-14 113.50 117.99 113.50 115.90 0.1M
2025-01-13 109.16 112.71 107.68 112.71 0.1M
2025-01-10 111.66 112.42 109.91 110.88 0.1M
2025-01-08 114.24 115.19 112.01 114.16 0.1M
2025-01-07 116.54 117.14 113.91 115.00 0.1M
2025-01-06 116.92 118.88 115.90 116.23 0.1M
2025-01-03 116.94 117.52 114.91 116.97 0.1M
2025-01-02 118.04 118.79 115.47 116.10 0.1M