시장 데이터를 불러오는 중
전체 종목
Seacoast Banking Corporation of Florida - Common Stock 과거 주가
Seacoast Banking Corporation of Florida - Common Stock · SBCF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seacoast Banking Corporation of Florida - Common Stock · SBCF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,579 | ₩42,713 | ₩42,378 | ₩42,566 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,592 | ₩42,834 | ₩42,056 | ₩42,740 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,820 | ₩43,075 | ₩42,391 | ₩42,740 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,826 | ₩43,907 | ₩43,317 | ₩43,477 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,799 | ₩43,813 | ₩43,209 | ₩43,571 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,531 | ₩44,027 | ₩43,491 | ₩43,826 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,418 | ₩43,236 | ₩41,882 | ₩43,129 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,410 | ₩43,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,686 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,799 | ₩43,920 | ₩43,223 | ₩43,410 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,135 | ₩44,269 | ₩43,638 | ₩43,652 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,202 | ₩44,564 | ₩44,041 | ₩44,296 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,625 | ₩44,148 | ₩43,397 | ₩44,014 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,840 | ₩44,108 | ₩43,451 | ₩43,477 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,073 | ₩45,127 | ₩44,014 | ₩44,027 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,261 | ₩45,543 | ₩44,631 | ₩44,644 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,872 | ₩45,355 | ₩44,577 | ₩45,194 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,838 | ₩45,918 | ₩45,033 | ₩45,127 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,838 | ₩45,958 | ₩44,537 | ₩45,355 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,730 | ₩46,414 | ₩45,730 | ₩45,985 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,570 | ₩46,388 | ₩45,570 | ₩46,079 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,093 | ₩46,133 | ₩44,953 | ₩45,570 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,154 | ₩45,610 | ₩44,014 | ₩45,409 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,851 | ₩46,052 | ₩45,328 | ₩45,409 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,227 | ₩46,468 | ₩45,985 | ₩46,294 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,878 | ₩46,750 | ₩45,878 | ₩46,401 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,052 | ₩46,481 | ₩45,878 | ₩46,106 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,577 | ₩45,878 | ₩44,577 | ₩45,784 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,395 | ₩45,556 | ₩44,242 | ₩44,309 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,918 | ₩45,932 | ₩45,248 | ₩45,543 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,146 | ₩46,428 | ₩46,026 | ₩46,093 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,757 | ₩46,374 | ₩45,543 | ₩46,012 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,757 | ₩46,227 | ₩45,489 | ₩46,133 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,066 | ₩46,106 | ₩45,570 | ₩45,596 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,428 | ₩47,192 | ₩46,026 | ₩46,052 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,897 | ₩47,072 | ₩46,200 | ₩46,428 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,897 | ₩47,005 | ₩46,334 | ₩46,589 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,662 | ₩48,118 | ₩46,951 | ₩47,085 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,064 | ₩48,131 | ₩47,447 | ₩47,662 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,319 | ₩48,641 | ₩47,970 | ₩48,010 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,064 | ₩48,520 | ₩47,930 | ₩48,453 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,983 | ₩48,359 | ₩47,796 | ₩48,185 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,595 | ₩47,849 | ₩47,501 | ₩47,702 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,777 | ₩47,541 | ₩46,656 | ₩47,434 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,240 | ₩46,723 | ₩46,052 | ₩46,696 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,495 | ₩46,602 | ₩45,878 | ₩46,334 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,300 | ₩47,393 | ₩46,280 | ₩46,307 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,447 | ₩47,568 | ₩46,736 | ₩46,951 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,937 | ₩47,796 | ₩46,669 | ₩47,447 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,924 | ₩47,340 | ₩46,522 | ₩46,817 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,401 | ₩46,937 | ₩44,993 | ₩46,589 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,240 | ₩46,549 | ₩44,953 | ₩46,361 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩44,027 | ₩46,079 | ₩44,027 | ₩45,730 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,765 | ₩45,315 | ₩44,658 | ₩45,127 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,248 | ₩45,556 | ₩44,577 | ₩44,604 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,497 | ₩45,261 | ₩43,813 | ₩44,912 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,135 | ₩44,376 | ₩43,853 | ₩44,322 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,100 | ₩45,100 | ₩44,389 | ₩44,765 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,725 | ₩45,207 | ₩44,202 | ₩45,127 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,368 | ₩45,623 | ₩44,738 | ₩44,926 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,690 | ₩46,066 | ₩45,114 | ₩45,449 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,658 | ₩46,414 | ₩44,617 | ₩46,039 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,269 | ₩44,926 | ₩44,202 | ₩44,564 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,215 | ₩44,403 | ₩43,880 | ₩44,228 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,349 | ₩44,349 | ₩43,705 | ₩44,215 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,679 | ₩44,376 | ₩43,518 | ₩44,148 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,928 | ₩43,974 | ₩42,726 | ₩43,625 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,625 | ₩43,773 | ₩42,485 | ₩42,713 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,711 | ₩45,100 | ₩43,585 | ₩43,773 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,497 | ₩44,926 | ₩44,296 | ₩44,497 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,811 | ₩46,119 | ₩44,188 | ₩44,631 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,658 | ₩45,730 | ₩44,550 | ₩45,570 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,296 | ₩44,939 | ₩43,799 | ₩44,591 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,524 | ₩44,725 | ₩43,518 | ₩44,389 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,652 | ₩45,167 | ₩43,317 | ₩44,859 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,188 | ₩45,020 | ₩42,525 | ₩43,531 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,512 | ₩43,370 | ₩42,217 | ₩43,263 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,895 | ₩42,606 | ₩41,841 | ₩42,512 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,466 | ₩42,217 | ₩41,452 | ₩41,801 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,479 | ₩42,043 | ₩40,970 | ₩41,359 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,707 | ₩42,338 | ₩40,742 | ₩41,037 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,257 | ₩43,343 | ₩41,640 | ₩41,935 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,861 | ₩43,303 | ₩41,627 | ₩41,734 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,096 | ₩43,035 | ₩42,096 | ₩43,022 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,761 | ₩42,163 | ₩41,037 | ₩42,002 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,466 | ₩41,882 | ₩41,090 | ₩41,412 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,795 | ₩42,002 | ₩40,795 | ₩41,278 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,661 | ₩40,983 | ₩40,447 | ₩40,460 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,460 | ₩40,876 | ₩40,272 | ₩40,447 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,991 | ₩40,688 | ₩39,803 | ₩40,460 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,165 | ₩40,661 | ₩39,280 | ₩39,293 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,883 | ₩40,648 | ₩39,790 | ₩40,500 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,420 | ₩40,541 | ₩39,575 | ₩39,857 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,554 | ₩40,809 | ₩40,393 | ₩40,648 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,581 | ₩40,648 | ₩40,219 | ₩40,541 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,198 | ₩41,318 | ₩40,567 | ₩40,728 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,997 | ₩41,654 | ₩40,822 | ₩41,104 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,064 | ₩41,265 | ₩40,728 | ₩40,889 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,728 | ₩41,023 | ₩40,447 | ₩40,903 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩40,018 | ₩41,198 | ₩39,655 | ₩41,064 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,943 | ₩41,144 | ₩39,883 | ₩39,924 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,964 | ₩40,621 | ₩39,964 | ₩40,487 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,675 | ₩41,815 | ₩39,803 | ₩39,964 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,916 | ₩41,171 | ₩40,527 | ₩40,661 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,675 | ₩40,903 | ₩40,178 | ₩40,246 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,836 | ₩41,305 | ₩39,950 | ₩40,849 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,761 | ₩42,069 | ₩40,594 | ₩40,742 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,627 | ₩41,855 | ₩41,292 | ₩41,694 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,257 | ₩42,485 | ₩41,493 | ₩41,627 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,774 | ₩42,579 | ₩41,748 | ₩42,056 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,506 | ₩41,748 | ₩41,318 | ₩41,439 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,748 | ₩41,975 | ₩41,238 | ₩41,466 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,203 | ₩42,592 | ₩41,734 | ₩41,989 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,043 | ₩43,035 | ₩41,171 | ₩42,203 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,598 | ₩43,598 | ₩41,479 | ₩41,949 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,780 | ₩43,196 | ₩42,378 | ₩42,552 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,908 | ₩42,686 | ₩41,882 | ₩42,418 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,981 | ₩43,384 | ₩41,640 | ₩41,908 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,129 | ₩43,477 | ₩42,579 | ₩42,941 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,370 | ₩43,437 | ₩42,861 | ₩42,981 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,746 | ₩43,960 | ₩43,102 | ₩43,250 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,759 | ₩44,255 | ₩42,995 | ₩43,813 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,813 | ₩45,006 | ₩43,545 | ₩43,893 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,035 | ₩43,451 | ₩43,008 | ₩43,129 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,343 | ₩43,370 | ₩42,941 | ₩43,250 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,303 | ₩43,692 | ₩42,847 | ₩43,410 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,169 | ₩43,424 | ₩42,847 | ₩43,303 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,732 | ₩43,732 | ₩43,169 | ₩43,410 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,686 | ₩44,041 | ₩42,686 | ₩43,866 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,941 | ₩43,477 | ₩42,847 | ₩43,022 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,211 | ₩41,707 | ₩41,050 | ₩41,654 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,809 | ₩41,385 | ₩40,420 | ₩41,305 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,353 | ₩41,157 | ₩40,286 | ₩40,862 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,795 | ₩41,493 | ₩40,795 | ₩41,010 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,178 | ₩40,728 | ₩39,816 | ₩40,621 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,830 | ₩39,950 | ₩39,347 | ₩39,495 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,803 | ₩40,044 | ₩39,293 | ₩39,374 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,152 | ₩40,541 | ₩40,004 | ₩40,152 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,648 | ₩40,849 | ₩39,977 | ₩40,420 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,816 | ₩40,836 | ₩39,816 | ₩40,138 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,353 | ₩41,077 | ₩40,098 | ₩40,246 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,173 | ₩39,722 | ₩38,797 | ₩39,334 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,985 | ₩39,441 | ₩38,475 | ₩39,186 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,830 | ₩39,897 | ₩39,065 | ₩39,159 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,701 | ₩41,117 | ₩39,950 | ₩40,018 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,286 | ₩40,715 | ₩40,098 | ₩40,433 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,581 | ₩40,769 | ₩39,722 | ₩39,977 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,071 | ₩40,822 | ₩39,722 | ₩40,447 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,372 | ₩41,895 | ₩40,581 | ₩41,023 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,876 | ₩42,351 | ₩40,648 | ₩41,774 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,897 | ₩41,452 | ₩38,931 | ₩41,104 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,326 | ₩41,224 | ₩39,414 | ₩40,621 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,479 | ₩41,935 | ₩41,064 | ₩41,533 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,163 | ₩42,606 | ₩41,774 | ₩42,217 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,815 | ₩42,458 | ₩41,265 | ₩42,043 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,929 | ₩43,236 | ₩40,822 | ₩42,941 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,115 | ₩43,477 | ₩41,224 | ₩41,734 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,269 | ₩45,301 | ₩43,518 | ₩44,121 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩44,027 | ₩44,416 | ₩43,665 | ₩44,108 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,048 | ₩43,558 | ₩42,820 | ₩43,410 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,328 | ₩45,516 | ₩42,753 | ₩43,102 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,912 | ₩45,489 | ₩44,430 | ₩45,261 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,725 | ₩45,100 | ₩44,510 | ₩44,912 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,288 | ₩46,267 | ₩44,872 | ₩45,087 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,792 | ₩45,409 | ₩44,403 | ₩45,100 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,738 | ₩44,899 | ₩44,068 | ₩44,564 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,146 | ₩46,388 | ₩44,296 | ₩44,725 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,428 | ₩46,763 | ₩45,073 | ₩45,516 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,455 | ₩47,085 | ₩45,677 | ₩46,066 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,911 | ₩47,353 | ₩46,616 | ₩46,616 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,870 | ₩47,675 | ₩46,669 | ₩47,058 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,280 | ₩46,991 | ₩45,985 | ₩46,468 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,254 | ₩47,259 | ₩46,066 | ₩46,254 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,899 | ₩46,428 | ₩44,899 | ₩45,811 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,979 | ₩45,798 | ₩44,711 | ₩44,778 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,698 | ₩45,932 | ₩44,403 | ₩44,845 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,140 | ₩45,838 | ₩44,819 | ₩45,757 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,194 | ₩45,717 | ₩44,859 | ₩45,006 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,872 | ₩45,355 | ₩44,591 | ₩45,114 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,658 | ₩45,275 | ₩44,014 | ₩44,792 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,401 | ₩46,656 | ₩44,524 | ₩44,752 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,616 | ₩47,554 | ₩46,616 | ₩46,642 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,671 | ₩46,830 | ₩44,296 | ₩46,562 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,483 | ₩45,114 | ₩44,403 | ₩44,456 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,435 | ₩45,784 | ₩44,430 | ₩45,368 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,974 | ₩45,690 | ₩43,504 | ₩45,623 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,182 | ₩44,135 | ₩43,048 | ₩44,001 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,518 | ₩43,571 | ₩42,914 | ₩43,370 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,477 | ₩43,746 | ₩43,062 | ₩43,357 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,228 | ₩44,644 | ₩43,746 | ₩43,866 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,142 | ₩45,020 | ₩43,142 | ₩44,296 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,665 | ₩43,679 | ₩42,418 | ₩43,397 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,357 | ₩44,188 | ₩43,182 | ₩43,638 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,257 | ₩44,014 | ₩42,257 | ₩43,625 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,190 | ₩42,499 | ₩41,292 | ₩42,391 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,123 | ₩42,271 | ₩41,707 | ₩42,136 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,740 | ₩42,847 | ₩42,096 | ₩42,123 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,357 | ₩43,477 | ₩42,726 | ₩42,780 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,692 | ₩43,692 | ₩43,048 | ₩43,317 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,477 | ₩43,679 | ₩43,196 | ₩43,571 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,451 | ₩44,001 | ₩43,370 | ₩43,518 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,169 | ₩43,612 | ₩42,928 | ₩43,477 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,740 | ₩42,874 | ₩42,217 | ₩42,673 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,236 | ₩43,612 | ₩42,431 | ₩42,847 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,196 | ₩43,840 | ₩42,646 | ₩42,887 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,813 | ₩44,121 | ₩42,968 | ₩43,263 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,786 | ₩44,135 | ₩43,410 | ₩43,840 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,068 | ₩44,336 | ₩43,384 | ₩43,679 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,732 | ₩44,483 | ₩43,719 | ₩44,054 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,048 | ₩44,403 | ₩42,874 | ₩43,813 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,759 | ₩44,322 | ₩43,102 | ₩43,182 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,773 | ₩44,564 | ₩43,518 | ₩43,799 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,491 | ₩43,866 | ₩43,263 | ₩43,357 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,397 | ₩43,920 | ₩42,794 | ₩43,759 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,861 | ₩43,840 | ₩42,566 | ₩43,665 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,780 | ₩43,089 | ₩42,485 | ₩42,673 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,043 | ₩42,887 | ₩41,788 | ₩42,753 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,552 | ₩42,780 | ₩42,043 | ₩42,324 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,083 | ₩42,834 | ₩41,935 | ₩42,418 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,452 | ₩42,941 | ₩41,426 | ₩42,297 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,889 | ₩41,533 | ₩40,433 | ₩41,171 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,441 | ₩41,318 | ₩39,401 | ₩40,983 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,460 | ₩40,916 | ₩39,347 | ₩39,427 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,669 | ₩40,232 | ₩39,401 | ₩39,843 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,092 | ₩40,125 | ₩38,918 | ₩39,615 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,822 | ₩40,970 | ₩38,998 | ₩39,159 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,165 | ₩40,943 | ₩39,562 | ₩40,849 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,171 | ₩41,680 | ₩40,111 | ₩40,259 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,949 | ₩42,566 | ₩40,862 | ₩41,305 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,587 | ₩42,002 | ₩41,010 | ₩41,841 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,573 | ₩41,828 | ₩41,184 | ₩41,493 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,983 | ₩41,573 | ₩40,567 | ₩41,452 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,849 | ₩41,131 | ₩40,648 | ₩40,983 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩41,023 | ₩41,855 | ₩40,755 | ₩41,037 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,634 | ₩40,862 | ₩40,192 | ₩40,594 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,728 | ₩40,836 | ₩39,883 | ₩40,822 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,809 | ₩40,822 | ₩40,125 | ₩40,634 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,157 | ₩42,029 | ₩40,782 | ₩40,876 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,801 | ₩42,324 | ₩40,943 | ₩41,372 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,123 | ₩42,901 | ₩40,970 | ₩41,667 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,217 | ₩42,579 | ₩41,587 | ₩42,136 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩41,023 | ₩42,217 | ₩40,219 | ₩42,163 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,380 | ₩40,755 | ₩40,004 | ₩40,393 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,567 | ₩40,943 | ₩40,098 | ₩40,380 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,339 | ₩41,224 | ₩40,138 | ₩40,554 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,468 | ₩40,782 | ₩39,159 | ₩40,594 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,039 | ₩39,293 | ₩38,381 | ₩39,213 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,836 | ₩40,889 | ₩38,328 | ₩38,623 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,566 | ₩42,740 | ₩40,822 | ₩41,037 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,648 | ₩42,579 | ₩40,621 | ₩42,405 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,541 | ₩41,037 | ₩40,299 | ₩40,997 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,177 | ₩42,378 | ₩40,071 | ₩40,111 | -4.90% | 63.2만 |
|---|