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 | ₩42,595 | ₩42,730 | ₩42,394 | ₩42,582 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,609 | ₩42,850 | ₩42,072 | ₩42,756 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,837 | ₩43,092 | ₩42,408 | ₩42,756 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,843 | ₩43,924 | ₩43,333 | ₩43,494 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,816 | ₩43,830 | ₩43,226 | ₩43,588 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,548 | ₩44,044 | ₩43,508 | ₩43,843 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,434 | ₩43,253 | ₩41,898 | ₩43,146 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,427 | ₩43,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,703 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,816 | ₩43,937 | ₩43,239 | ₩43,427 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,152 | ₩44,286 | ₩43,655 | ₩43,669 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,219 | ₩44,581 | ₩44,058 | ₩44,313 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,642 | ₩44,165 | ₩43,414 | ₩44,031 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,857 | ₩44,125 | ₩43,468 | ₩43,494 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,091 | ₩45,145 | ₩44,031 | ₩44,044 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,279 | ₩45,560 | ₩44,648 | ₩44,662 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,890 | ₩45,373 | ₩44,594 | ₩45,212 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,856 | ₩45,936 | ₩45,051 | ₩45,145 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,856 | ₩45,976 | ₩44,554 | ₩45,373 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,748 | ₩46,432 | ₩45,748 | ₩46,003 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,587 | ₩46,406 | ₩45,587 | ₩46,097 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,110 | ₩46,151 | ₩44,970 | ₩45,587 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,171 | ₩45,627 | ₩44,031 | ₩45,426 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,869 | ₩46,070 | ₩45,346 | ₩45,426 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,245 | ₩46,486 | ₩46,003 | ₩46,312 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,896 | ₩46,768 | ₩45,896 | ₩46,419 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,070 | ₩46,500 | ₩45,896 | ₩46,124 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,594 | ₩45,896 | ₩44,594 | ₩45,802 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,413 | ₩45,574 | ₩44,259 | ₩44,326 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,936 | ₩45,949 | ₩45,265 | ₩45,560 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,164 | ₩46,446 | ₩46,043 | ₩46,110 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,775 | ₩46,392 | ₩45,560 | ₩46,030 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,775 | ₩46,245 | ₩45,507 | ₩46,151 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,084 | ₩46,124 | ₩45,587 | ₩45,614 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,446 | ₩47,211 | ₩46,043 | ₩46,070 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,915 | ₩47,090 | ₩46,218 | ₩46,446 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,915 | ₩47,023 | ₩46,352 | ₩46,607 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,680 | ₩48,136 | ₩46,969 | ₩47,103 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,083 | ₩48,150 | ₩47,465 | ₩47,680 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,337 | ₩48,659 | ₩47,989 | ₩48,029 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,083 | ₩48,539 | ₩47,948 | ₩48,472 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩48,002 | ₩48,378 | ₩47,814 | ₩48,203 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,613 | ₩47,868 | ₩47,519 | ₩47,720 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,795 | ₩47,559 | ₩46,674 | ₩47,452 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,258 | ₩46,741 | ₩46,070 | ₩46,714 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,513 | ₩46,620 | ₩45,896 | ₩46,352 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,318 | ₩47,412 | ₩46,298 | ₩46,325 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,465 | ₩47,586 | ₩46,754 | ₩46,969 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,956 | ₩47,814 | ₩46,687 | ₩47,465 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,942 | ₩47,358 | ₩46,540 | ₩46,835 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,419 | ₩46,956 | ₩45,010 | ₩46,607 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,258 | ₩46,567 | ₩44,970 | ₩46,379 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩44,044 | ₩46,097 | ₩44,044 | ₩45,748 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,782 | ₩45,332 | ₩44,675 | ₩45,145 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,265 | ₩45,574 | ₩44,594 | ₩44,621 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,514 | ₩45,279 | ₩43,830 | ₩44,930 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,152 | ₩44,393 | ₩43,870 | ₩44,340 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,118 | ₩45,118 | ₩44,407 | ₩44,782 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,742 | ₩45,225 | ₩44,219 | ₩45,145 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,386 | ₩45,641 | ₩44,755 | ₩44,943 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,708 | ₩46,084 | ₩45,131 | ₩45,466 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,675 | ₩46,432 | ₩44,635 | ₩46,057 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,286 | ₩44,943 | ₩44,219 | ₩44,581 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,232 | ₩44,420 | ₩43,897 | ₩44,246 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,366 | ₩44,366 | ₩43,722 | ₩44,232 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,696 | ₩44,393 | ₩43,535 | ₩44,165 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,944 | ₩43,991 | ₩42,743 | ₩43,642 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,642 | ₩43,789 | ₩42,502 | ₩42,730 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,729 | ₩45,118 | ₩43,602 | ₩43,789 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,514 | ₩44,943 | ₩44,313 | ₩44,514 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,829 | ₩46,137 | ₩44,205 | ₩44,648 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,675 | ₩45,748 | ₩44,568 | ₩45,587 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,313 | ₩44,957 | ₩43,816 | ₩44,608 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,541 | ₩44,742 | ₩43,535 | ₩44,407 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,669 | ₩45,185 | ₩43,333 | ₩44,876 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,205 | ₩45,037 | ₩42,542 | ₩43,548 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,528 | ₩43,387 | ₩42,233 | ₩43,280 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,911 | ₩42,622 | ₩41,858 | ₩42,528 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,482 | ₩42,233 | ₩41,469 | ₩41,817 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,495 | ₩42,059 | ₩40,986 | ₩41,375 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,723 | ₩42,354 | ₩40,758 | ₩41,053 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,274 | ₩43,360 | ₩41,656 | ₩41,952 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,877 | ₩43,320 | ₩41,643 | ₩41,750 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,113 | ₩43,052 | ₩42,113 | ₩43,038 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,777 | ₩42,180 | ₩41,053 | ₩42,019 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,482 | ₩41,898 | ₩41,106 | ₩41,428 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,811 | ₩42,019 | ₩40,811 | ₩41,294 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,677 | ₩40,999 | ₩40,462 | ₩40,476 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,476 | ₩40,892 | ₩40,288 | ₩40,462 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩40,006 | ₩40,704 | ₩39,818 | ₩40,476 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,181 | ₩40,677 | ₩39,295 | ₩39,309 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,899 | ₩40,664 | ₩39,805 | ₩40,516 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,436 | ₩40,556 | ₩39,590 | ₩39,872 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,570 | ₩40,825 | ₩40,409 | ₩40,664 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,597 | ₩40,664 | ₩40,234 | ₩40,556 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,214 | ₩41,334 | ₩40,583 | ₩40,744 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩41,012 | ₩41,670 | ₩40,838 | ₩41,120 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,079 | ₩41,281 | ₩40,744 | ₩40,905 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,744 | ₩41,039 | ₩40,462 | ₩40,918 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩40,033 | ₩41,214 | ₩39,671 | ₩41,079 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,959 | ₩41,160 | ₩39,899 | ₩39,939 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,979 | ₩40,637 | ₩39,979 | ₩40,503 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,690 | ₩41,831 | ₩39,818 | ₩39,979 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,932 | ₩41,187 | ₩40,543 | ₩40,677 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,690 | ₩40,918 | ₩40,194 | ₩40,261 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,851 | ₩41,321 | ₩39,966 | ₩40,865 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,777 | ₩42,086 | ₩40,610 | ₩40,758 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,643 | ₩41,871 | ₩41,308 | ₩41,710 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,274 | ₩42,502 | ₩41,509 | ₩41,643 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,791 | ₩42,595 | ₩41,764 | ₩42,072 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,522 | ₩41,764 | ₩41,334 | ₩41,455 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,764 | ₩41,992 | ₩41,254 | ₩41,482 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,220 | ₩42,609 | ₩41,750 | ₩42,005 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,059 | ₩43,052 | ₩41,187 | ₩42,220 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,615 | ₩43,615 | ₩41,495 | ₩41,965 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,797 | ₩43,213 | ₩42,394 | ₩42,569 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,925 | ₩42,703 | ₩41,898 | ₩42,434 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,998 | ₩43,400 | ₩41,656 | ₩41,925 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,146 | ₩43,494 | ₩42,595 | ₩42,958 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,387 | ₩43,454 | ₩42,877 | ₩42,998 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,763 | ₩43,977 | ₩43,119 | ₩43,266 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,776 | ₩44,272 | ₩43,011 | ₩43,830 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,830 | ₩45,024 | ₩43,561 | ₩43,910 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,052 | ₩43,468 | ₩43,025 | ₩43,146 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,360 | ₩43,387 | ₩42,958 | ₩43,266 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,320 | ₩43,709 | ₩42,864 | ₩43,427 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,186 | ₩43,441 | ₩42,864 | ₩43,320 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,749 | ₩43,749 | ₩43,186 | ₩43,427 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,703 | ₩44,058 | ₩42,703 | ₩43,883 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,958 | ₩43,494 | ₩42,864 | ₩43,038 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,227 | ₩41,723 | ₩41,066 | ₩41,670 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,825 | ₩41,401 | ₩40,436 | ₩41,321 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,368 | ₩41,173 | ₩40,301 | ₩40,878 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,811 | ₩41,509 | ₩40,811 | ₩41,026 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,194 | ₩40,744 | ₩39,832 | ₩40,637 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,845 | ₩39,966 | ₩39,362 | ₩39,510 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,818 | ₩40,060 | ₩39,309 | ₩39,389 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,167 | ₩40,556 | ₩40,020 | ₩40,167 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,664 | ₩40,865 | ₩39,993 | ₩40,436 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,832 | ₩40,851 | ₩39,832 | ₩40,154 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,368 | ₩41,093 | ₩40,114 | ₩40,261 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,188 | ₩39,738 | ₩38,812 | ₩39,349 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩39,000 | ₩39,456 | ₩38,490 | ₩39,201 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,845 | ₩39,912 | ₩39,081 | ₩39,174 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,717 | ₩41,133 | ₩39,966 | ₩40,033 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,301 | ₩40,731 | ₩40,114 | ₩40,449 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,597 | ₩40,784 | ₩39,738 | ₩39,993 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,087 | ₩40,838 | ₩39,738 | ₩40,462 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,388 | ₩41,911 | ₩40,597 | ₩41,039 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,892 | ₩42,367 | ₩40,664 | ₩41,791 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,912 | ₩41,469 | ₩38,946 | ₩41,120 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,342 | ₩41,240 | ₩39,429 | ₩40,637 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,495 | ₩41,952 | ₩41,079 | ₩41,549 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,180 | ₩42,622 | ₩41,791 | ₩42,233 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,831 | ₩42,475 | ₩41,281 | ₩42,059 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,945 | ₩43,253 | ₩40,838 | ₩42,958 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,132 | ₩43,494 | ₩41,240 | ₩41,750 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,286 | ₩45,319 | ₩43,535 | ₩44,138 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩44,044 | ₩44,433 | ₩43,682 | ₩44,125 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,065 | ₩43,575 | ₩42,837 | ₩43,427 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,346 | ₩45,534 | ₩42,770 | ₩43,119 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,930 | ₩45,507 | ₩44,447 | ₩45,279 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,742 | ₩45,118 | ₩44,527 | ₩44,930 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,305 | ₩46,285 | ₩44,890 | ₩45,104 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,809 | ₩45,426 | ₩44,420 | ₩45,118 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,755 | ₩44,916 | ₩44,085 | ₩44,581 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,164 | ₩46,406 | ₩44,313 | ₩44,742 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,446 | ₩46,781 | ₩45,091 | ₩45,534 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,473 | ₩47,103 | ₩45,695 | ₩46,084 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,929 | ₩47,372 | ₩46,634 | ₩46,634 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,889 | ₩47,694 | ₩46,687 | ₩47,076 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,298 | ₩47,009 | ₩46,003 | ₩46,486 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,271 | ₩47,278 | ₩46,084 | ₩46,271 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,916 | ₩46,446 | ₩44,916 | ₩45,829 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,997 | ₩45,815 | ₩44,729 | ₩44,796 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,715 | ₩45,949 | ₩44,420 | ₩44,863 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,158 | ₩45,856 | ₩44,836 | ₩45,775 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,212 | ₩45,735 | ₩44,876 | ₩45,024 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,890 | ₩45,373 | ₩44,608 | ₩45,131 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,675 | ₩45,292 | ₩44,031 | ₩44,809 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,419 | ₩46,674 | ₩44,541 | ₩44,769 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,634 | ₩47,573 | ₩46,634 | ₩46,660 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,688 | ₩46,848 | ₩44,313 | ₩46,580 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,501 | ₩45,131 | ₩44,420 | ₩44,474 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,453 | ₩45,802 | ₩44,447 | ₩45,386 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,991 | ₩45,708 | ₩43,521 | ₩45,641 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,199 | ₩44,152 | ₩43,065 | ₩44,018 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,535 | ₩43,588 | ₩42,931 | ₩43,387 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,494 | ₩43,763 | ₩43,078 | ₩43,374 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,246 | ₩44,662 | ₩43,763 | ₩43,883 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,159 | ₩45,037 | ₩43,159 | ₩44,313 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,682 | ₩43,696 | ₩42,434 | ₩43,414 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,374 | ₩44,205 | ₩43,199 | ₩43,655 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,274 | ₩44,031 | ₩42,274 | ₩43,642 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,206 | ₩42,515 | ₩41,308 | ₩42,408 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,139 | ₩42,287 | ₩41,723 | ₩42,153 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,756 | ₩42,864 | ₩42,113 | ₩42,139 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,374 | ₩43,494 | ₩42,743 | ₩42,797 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,709 | ₩43,709 | ₩43,065 | ₩43,333 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,494 | ₩43,696 | ₩43,213 | ₩43,588 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,468 | ₩44,018 | ₩43,387 | ₩43,535 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,186 | ₩43,629 | ₩42,944 | ₩43,494 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,756 | ₩42,891 | ₩42,233 | ₩42,689 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,253 | ₩43,629 | ₩42,448 | ₩42,864 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,213 | ₩43,857 | ₩42,663 | ₩42,904 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,830 | ₩44,138 | ₩42,985 | ₩43,280 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,803 | ₩44,152 | ₩43,427 | ₩43,857 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,085 | ₩44,353 | ₩43,400 | ₩43,696 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,749 | ₩44,501 | ₩43,736 | ₩44,071 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,065 | ₩44,420 | ₩42,891 | ₩43,830 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,776 | ₩44,340 | ₩43,119 | ₩43,199 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,789 | ₩44,581 | ₩43,535 | ₩43,816 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,508 | ₩43,883 | ₩43,280 | ₩43,374 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,414 | ₩43,937 | ₩42,810 | ₩43,776 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,877 | ₩43,857 | ₩42,582 | ₩43,682 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,797 | ₩43,105 | ₩42,502 | ₩42,689 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,059 | ₩42,904 | ₩41,804 | ₩42,770 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,569 | ₩42,797 | ₩42,059 | ₩42,341 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,099 | ₩42,850 | ₩41,952 | ₩42,434 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,469 | ₩42,958 | ₩41,442 | ₩42,314 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,905 | ₩41,549 | ₩40,449 | ₩41,187 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,456 | ₩41,334 | ₩39,416 | ₩40,999 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,476 | ₩40,932 | ₩39,362 | ₩39,443 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,684 | ₩40,248 | ₩39,416 | ₩39,859 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,107 | ₩40,140 | ₩38,933 | ₩39,631 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,838 | ₩40,986 | ₩39,013 | ₩39,174 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,181 | ₩40,959 | ₩39,577 | ₩40,865 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,187 | ₩41,697 | ₩40,127 | ₩40,275 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,965 | ₩42,582 | ₩40,878 | ₩41,321 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,603 | ₩42,019 | ₩41,026 | ₩41,858 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,589 | ₩41,844 | ₩41,200 | ₩41,509 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,999 | ₩41,589 | ₩40,583 | ₩41,469 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,865 | ₩41,147 | ₩40,664 | ₩40,999 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩41,039 | ₩41,871 | ₩40,771 | ₩41,053 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,650 | ₩40,878 | ₩40,207 | ₩40,610 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,744 | ₩40,851 | ₩39,899 | ₩40,838 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,825 | ₩40,838 | ₩40,140 | ₩40,650 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,173 | ₩42,045 | ₩40,798 | ₩40,892 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,817 | ₩42,341 | ₩40,959 | ₩41,388 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,139 | ₩42,917 | ₩40,986 | ₩41,683 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,233 | ₩42,595 | ₩41,603 | ₩42,153 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩41,039 | ₩42,233 | ₩40,234 | ₩42,180 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,395 | ₩40,771 | ₩40,020 | ₩40,409 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,583 | ₩40,959 | ₩40,114 | ₩40,395 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,355 | ₩41,240 | ₩40,154 | ₩40,570 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,483 | ₩40,798 | ₩39,174 | ₩40,610 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,054 | ₩39,309 | ₩38,396 | ₩39,228 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,851 | ₩40,905 | ₩38,343 | ₩38,638 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,582 | ₩42,756 | ₩40,838 | ₩41,053 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,664 | ₩42,595 | ₩40,637 | ₩42,421 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,556 | ₩41,053 | ₩40,315 | ₩41,012 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,193 | ₩42,394 | ₩40,087 | ₩40,127 | -4.90% | 63.2만 |
|---|