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 | ₩42,574 | ₩42,708 | ₩42,372 | ₩42,560 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,587 | ₩42,828 | ₩42,051 | ₩42,734 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,815 | ₩43,070 | ₩42,386 | ₩42,734 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,821 | ₩43,901 | ₩43,311 | ₩43,472 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,794 | ₩43,807 | ₩43,204 | ₩43,566 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,526 | ₩44,022 | ₩43,485 | ₩43,821 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,413 | ₩43,231 | ₩41,876 | ₩43,123 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,405 | ₩43,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,681 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,794 | ₩43,914 | ₩43,217 | ₩43,405 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,129 | ₩44,263 | ₩43,633 | ₩43,646 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,196 | ₩44,558 | ₩44,035 | ₩44,290 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,619 | ₩44,142 | ₩43,392 | ₩44,008 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,834 | ₩44,102 | ₩43,445 | ₩43,472 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,068 | ₩45,121 | ₩44,008 | ₩44,022 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,255 | ₩45,537 | ₩44,625 | ₩44,639 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,867 | ₩45,349 | ₩44,572 | ₩45,188 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,832 | ₩45,912 | ₩45,027 | ₩45,121 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,832 | ₩45,953 | ₩44,531 | ₩45,349 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,725 | ₩46,409 | ₩45,725 | ₩45,979 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,564 | ₩46,382 | ₩45,564 | ₩46,073 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,087 | ₩46,127 | ₩44,947 | ₩45,564 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,148 | ₩45,604 | ₩44,008 | ₩45,403 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,845 | ₩46,047 | ₩45,322 | ₩45,403 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,221 | ₩46,462 | ₩45,979 | ₩46,288 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,872 | ₩46,744 | ₩45,872 | ₩46,395 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,047 | ₩46,476 | ₩45,872 | ₩46,100 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,572 | ₩45,872 | ₩44,572 | ₩45,778 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,389 | ₩45,550 | ₩44,236 | ₩44,303 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,912 | ₩45,926 | ₩45,242 | ₩45,537 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,140 | ₩46,422 | ₩46,020 | ₩46,087 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,752 | ₩46,368 | ₩45,537 | ₩46,006 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,752 | ₩46,221 | ₩45,483 | ₩46,127 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,060 | ₩46,100 | ₩45,564 | ₩45,591 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,422 | ₩47,186 | ₩46,020 | ₩46,047 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,891 | ₩47,066 | ₩46,194 | ₩46,422 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,891 | ₩46,999 | ₩46,328 | ₩46,583 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,656 | ₩48,111 | ₩46,945 | ₩47,079 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,058 | ₩48,125 | ₩47,441 | ₩47,656 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,313 | ₩48,634 | ₩47,964 | ₩48,004 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,058 | ₩48,514 | ₩47,924 | ₩48,447 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,977 | ₩48,353 | ₩47,790 | ₩48,179 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,589 | ₩47,843 | ₩47,495 | ₩47,696 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,771 | ₩47,535 | ₩46,650 | ₩47,428 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,234 | ₩46,717 | ₩46,047 | ₩46,690 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,489 | ₩46,596 | ₩45,872 | ₩46,328 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,294 | ₩47,387 | ₩46,274 | ₩46,301 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,441 | ₩47,562 | ₩46,730 | ₩46,945 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,932 | ₩47,790 | ₩46,663 | ₩47,441 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,918 | ₩47,334 | ₩46,516 | ₩46,811 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,395 | ₩46,932 | ₩44,987 | ₩46,583 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,234 | ₩46,543 | ₩44,947 | ₩46,355 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩44,022 | ₩46,073 | ₩44,022 | ₩45,725 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,759 | ₩45,309 | ₩44,652 | ₩45,121 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,242 | ₩45,550 | ₩44,572 | ₩44,598 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,491 | ₩45,255 | ₩43,807 | ₩44,907 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,129 | ₩44,370 | ₩43,847 | ₩44,317 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,094 | ₩45,094 | ₩44,384 | ₩44,759 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,719 | ₩45,202 | ₩44,196 | ₩45,121 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,363 | ₩45,617 | ₩44,732 | ₩44,920 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,684 | ₩46,060 | ₩45,108 | ₩45,443 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,652 | ₩46,409 | ₩44,612 | ₩46,033 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,263 | ₩44,920 | ₩44,196 | ₩44,558 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,209 | ₩44,397 | ₩43,874 | ₩44,223 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,344 | ₩44,344 | ₩43,700 | ₩44,209 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,673 | ₩44,370 | ₩43,512 | ₩44,142 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,922 | ₩43,968 | ₩42,721 | ₩43,619 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,619 | ₩43,767 | ₩42,480 | ₩42,708 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,706 | ₩45,094 | ₩43,579 | ₩43,767 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,491 | ₩44,920 | ₩44,290 | ₩44,491 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,805 | ₩46,114 | ₩44,183 | ₩44,625 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,652 | ₩45,725 | ₩44,545 | ₩45,564 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,290 | ₩44,934 | ₩43,794 | ₩44,585 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,518 | ₩44,719 | ₩43,512 | ₩44,384 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,646 | ₩45,162 | ₩43,311 | ₩44,853 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,183 | ₩45,014 | ₩42,520 | ₩43,526 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,507 | ₩43,365 | ₩42,212 | ₩43,257 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,890 | ₩42,600 | ₩41,836 | ₩42,507 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,461 | ₩42,212 | ₩41,447 | ₩41,796 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,474 | ₩42,037 | ₩40,964 | ₩41,353 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,702 | ₩42,332 | ₩40,737 | ₩41,032 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,252 | ₩43,338 | ₩41,635 | ₩41,930 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,855 | ₩43,298 | ₩41,622 | ₩41,729 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,091 | ₩43,029 | ₩42,091 | ₩43,016 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,756 | ₩42,158 | ₩41,032 | ₩41,997 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,461 | ₩41,876 | ₩41,085 | ₩41,407 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,790 | ₩41,997 | ₩40,790 | ₩41,273 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,656 | ₩40,978 | ₩40,442 | ₩40,455 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,455 | ₩40,871 | ₩40,267 | ₩40,442 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,986 | ₩40,683 | ₩39,798 | ₩40,455 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,160 | ₩40,656 | ₩39,275 | ₩39,288 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,878 | ₩40,643 | ₩39,785 | ₩40,495 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,415 | ₩40,535 | ₩39,570 | ₩39,852 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,549 | ₩40,804 | ₩40,388 | ₩40,643 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,576 | ₩40,643 | ₩40,214 | ₩40,535 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,192 | ₩41,313 | ₩40,562 | ₩40,723 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,991 | ₩41,648 | ₩40,817 | ₩41,099 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,058 | ₩41,259 | ₩40,723 | ₩40,884 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,723 | ₩41,018 | ₩40,442 | ₩40,897 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩40,012 | ₩41,192 | ₩39,650 | ₩41,058 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,938 | ₩41,139 | ₩39,878 | ₩39,919 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,959 | ₩40,616 | ₩39,959 | ₩40,482 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,669 | ₩41,809 | ₩39,798 | ₩39,959 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,911 | ₩41,166 | ₩40,522 | ₩40,656 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,669 | ₩40,897 | ₩40,173 | ₩40,240 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,830 | ₩41,300 | ₩39,945 | ₩40,844 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,756 | ₩42,064 | ₩40,589 | ₩40,737 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,622 | ₩41,849 | ₩41,286 | ₩41,689 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,252 | ₩42,480 | ₩41,487 | ₩41,622 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,769 | ₩42,574 | ₩41,742 | ₩42,051 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,501 | ₩41,742 | ₩41,313 | ₩41,434 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,742 | ₩41,970 | ₩41,233 | ₩41,461 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,198 | ₩42,587 | ₩41,729 | ₩41,984 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,037 | ₩43,029 | ₩41,166 | ₩42,198 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,593 | ₩43,593 | ₩41,474 | ₩41,943 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,775 | ₩43,190 | ₩42,372 | ₩42,547 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,903 | ₩42,681 | ₩41,876 | ₩42,413 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,976 | ₩43,378 | ₩41,635 | ₩41,903 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,123 | ₩43,472 | ₩42,574 | ₩42,936 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,365 | ₩43,432 | ₩42,855 | ₩42,976 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,740 | ₩43,955 | ₩43,097 | ₩43,244 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,754 | ₩44,250 | ₩42,989 | ₩43,807 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,807 | ₩45,001 | ₩43,539 | ₩43,888 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,029 | ₩43,445 | ₩43,003 | ₩43,123 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,338 | ₩43,365 | ₩42,936 | ₩43,244 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,298 | ₩43,687 | ₩42,842 | ₩43,405 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,164 | ₩43,418 | ₩42,842 | ₩43,298 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,727 | ₩43,727 | ₩43,164 | ₩43,405 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,681 | ₩44,035 | ₩42,681 | ₩43,861 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,936 | ₩43,472 | ₩42,842 | ₩43,016 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,206 | ₩41,702 | ₩41,045 | ₩41,648 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,804 | ₩41,380 | ₩40,415 | ₩41,300 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,348 | ₩41,152 | ₩40,281 | ₩40,857 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,790 | ₩41,487 | ₩40,790 | ₩41,005 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,173 | ₩40,723 | ₩39,811 | ₩40,616 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,825 | ₩39,945 | ₩39,342 | ₩39,490 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,798 | ₩40,039 | ₩39,288 | ₩39,369 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,147 | ₩40,535 | ₩39,999 | ₩40,147 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,643 | ₩40,844 | ₩39,972 | ₩40,415 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,811 | ₩40,830 | ₩39,811 | ₩40,133 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,348 | ₩41,072 | ₩40,093 | ₩40,240 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,168 | ₩39,717 | ₩38,792 | ₩39,329 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,980 | ₩39,436 | ₩38,470 | ₩39,181 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,825 | ₩39,892 | ₩39,060 | ₩39,154 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,696 | ₩41,112 | ₩39,945 | ₩40,012 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,281 | ₩40,710 | ₩40,093 | ₩40,428 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,576 | ₩40,763 | ₩39,717 | ₩39,972 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,066 | ₩40,817 | ₩39,717 | ₩40,442 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,367 | ₩41,890 | ₩40,576 | ₩41,018 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,871 | ₩42,346 | ₩40,643 | ₩41,769 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,892 | ₩41,447 | ₩38,926 | ₩41,099 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,321 | ₩41,219 | ₩39,409 | ₩40,616 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,474 | ₩41,930 | ₩41,058 | ₩41,528 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,158 | ₩42,600 | ₩41,769 | ₩42,212 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,809 | ₩42,453 | ₩41,259 | ₩42,037 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,924 | ₩43,231 | ₩40,817 | ₩42,936 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,110 | ₩43,472 | ₩41,219 | ₩41,729 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,263 | ₩45,296 | ₩43,512 | ₩44,116 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩44,022 | ₩44,411 | ₩43,660 | ₩44,102 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,043 | ₩43,552 | ₩42,815 | ₩43,405 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,322 | ₩45,510 | ₩42,748 | ₩43,097 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,907 | ₩45,483 | ₩44,424 | ₩45,255 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,719 | ₩45,094 | ₩44,504 | ₩44,907 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,282 | ₩46,261 | ₩44,867 | ₩45,081 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,786 | ₩45,403 | ₩44,397 | ₩45,094 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,732 | ₩44,893 | ₩44,062 | ₩44,558 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,140 | ₩46,382 | ₩44,290 | ₩44,719 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,422 | ₩46,757 | ₩45,068 | ₩45,510 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,449 | ₩47,079 | ₩45,671 | ₩46,060 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,905 | ₩47,347 | ₩46,610 | ₩46,610 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,864 | ₩47,669 | ₩46,663 | ₩47,052 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,274 | ₩46,985 | ₩45,979 | ₩46,462 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,248 | ₩47,253 | ₩46,060 | ₩46,248 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,893 | ₩46,422 | ₩44,893 | ₩45,805 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,974 | ₩45,792 | ₩44,706 | ₩44,773 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,692 | ₩45,926 | ₩44,397 | ₩44,840 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,135 | ₩45,832 | ₩44,813 | ₩45,752 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,188 | ₩45,711 | ₩44,853 | ₩45,001 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,867 | ₩45,349 | ₩44,585 | ₩45,108 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,652 | ₩45,269 | ₩44,008 | ₩44,786 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,395 | ₩46,650 | ₩44,518 | ₩44,746 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,610 | ₩47,548 | ₩46,610 | ₩46,637 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,665 | ₩46,824 | ₩44,290 | ₩46,556 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,478 | ₩45,108 | ₩44,397 | ₩44,451 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,430 | ₩45,778 | ₩44,424 | ₩45,363 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,968 | ₩45,684 | ₩43,499 | ₩45,617 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,177 | ₩44,129 | ₩43,043 | ₩43,995 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,512 | ₩43,566 | ₩42,909 | ₩43,365 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,472 | ₩43,740 | ₩43,056 | ₩43,351 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,223 | ₩44,639 | ₩43,740 | ₩43,861 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,137 | ₩45,014 | ₩43,137 | ₩44,290 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,660 | ₩43,673 | ₩42,413 | ₩43,392 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,351 | ₩44,183 | ₩43,177 | ₩43,633 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,252 | ₩44,008 | ₩42,252 | ₩43,619 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,185 | ₩42,493 | ₩41,286 | ₩42,386 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,118 | ₩42,265 | ₩41,702 | ₩42,131 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,734 | ₩42,842 | ₩42,091 | ₩42,118 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,351 | ₩43,472 | ₩42,721 | ₩42,775 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,687 | ₩43,687 | ₩43,043 | ₩43,311 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,472 | ₩43,673 | ₩43,190 | ₩43,566 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,445 | ₩43,995 | ₩43,365 | ₩43,512 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,164 | ₩43,606 | ₩42,922 | ₩43,472 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,734 | ₩42,869 | ₩42,212 | ₩42,667 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,231 | ₩43,606 | ₩42,426 | ₩42,842 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,190 | ₩43,834 | ₩42,641 | ₩42,882 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,807 | ₩44,116 | ₩42,962 | ₩43,257 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,780 | ₩44,129 | ₩43,405 | ₩43,834 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,062 | ₩44,330 | ₩43,378 | ₩43,673 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,727 | ₩44,478 | ₩43,713 | ₩44,049 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,043 | ₩44,397 | ₩42,869 | ₩43,807 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,754 | ₩44,317 | ₩43,097 | ₩43,177 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,767 | ₩44,558 | ₩43,512 | ₩43,794 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,485 | ₩43,861 | ₩43,257 | ₩43,351 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,392 | ₩43,914 | ₩42,788 | ₩43,754 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,855 | ₩43,834 | ₩42,560 | ₩43,660 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,775 | ₩43,083 | ₩42,480 | ₩42,667 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,037 | ₩42,882 | ₩41,782 | ₩42,748 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,547 | ₩42,775 | ₩42,037 | ₩42,319 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,077 | ₩42,828 | ₩41,930 | ₩42,413 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,447 | ₩42,936 | ₩41,420 | ₩42,292 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,884 | ₩41,528 | ₩40,428 | ₩41,166 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,436 | ₩41,313 | ₩39,396 | ₩40,978 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,455 | ₩40,911 | ₩39,342 | ₩39,422 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,664 | ₩40,227 | ₩39,396 | ₩39,838 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,087 | ₩40,120 | ₩38,913 | ₩39,610 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,817 | ₩40,964 | ₩38,993 | ₩39,154 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,160 | ₩40,938 | ₩39,557 | ₩40,844 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,166 | ₩41,675 | ₩40,106 | ₩40,254 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,943 | ₩42,560 | ₩40,857 | ₩41,300 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,581 | ₩41,997 | ₩41,005 | ₩41,836 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,568 | ₩41,823 | ₩41,179 | ₩41,487 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,978 | ₩41,568 | ₩40,562 | ₩41,447 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,844 | ₩41,125 | ₩40,643 | ₩40,978 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩41,018 | ₩41,849 | ₩40,750 | ₩41,032 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,629 | ₩40,857 | ₩40,187 | ₩40,589 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,723 | ₩40,830 | ₩39,878 | ₩40,817 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,804 | ₩40,817 | ₩40,120 | ₩40,629 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,152 | ₩42,024 | ₩40,777 | ₩40,871 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,796 | ₩42,319 | ₩40,938 | ₩41,367 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,118 | ₩42,895 | ₩40,964 | ₩41,662 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,212 | ₩42,574 | ₩41,581 | ₩42,131 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩41,018 | ₩42,212 | ₩40,214 | ₩42,158 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,374 | ₩40,750 | ₩39,999 | ₩40,388 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,562 | ₩40,938 | ₩40,093 | ₩40,374 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,334 | ₩41,219 | ₩40,133 | ₩40,549 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,463 | ₩40,777 | ₩39,154 | ₩40,589 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,034 | ₩39,288 | ₩38,377 | ₩39,208 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,830 | ₩40,884 | ₩38,323 | ₩38,618 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,560 | ₩42,734 | ₩40,817 | ₩41,032 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,643 | ₩42,574 | ₩40,616 | ₩42,399 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,535 | ₩41,032 | ₩40,294 | ₩40,991 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,171 | ₩42,372 | ₩40,066 | ₩40,106 | -4.90% | 63.2만 |
|---|