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 | ₩42,587 | ₩42,721 | ₩42,385 | ₩42,573 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,600 | ₩42,841 | ₩42,063 | ₩42,748 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,828 | ₩43,083 | ₩42,399 | ₩42,748 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,834 | ₩43,914 | ₩43,324 | ₩43,485 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,807 | ₩43,821 | ₩43,217 | ₩43,579 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,539 | ₩44,035 | ₩43,499 | ₩43,834 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,426 | ₩43,244 | ₩41,889 | ₩43,137 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,418 | ₩43,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,694 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,807 | ₩43,928 | ₩43,230 | ₩43,418 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,143 | ₩44,277 | ₩43,646 | ₩43,660 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,210 | ₩44,572 | ₩44,049 | ₩44,303 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,633 | ₩44,156 | ₩43,405 | ₩44,022 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,847 | ₩44,116 | ₩43,458 | ₩43,485 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,081 | ₩45,135 | ₩44,022 | ₩44,035 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,269 | ₩45,551 | ₩44,639 | ₩44,652 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,880 | ₩45,363 | ₩44,585 | ₩45,202 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,846 | ₩45,926 | ₩45,041 | ₩45,135 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,846 | ₩45,967 | ₩44,545 | ₩45,363 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,739 | ₩46,423 | ₩45,739 | ₩45,994 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,578 | ₩46,396 | ₩45,578 | ₩46,087 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,101 | ₩46,141 | ₩44,961 | ₩45,578 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,162 | ₩45,618 | ₩44,022 | ₩45,417 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,859 | ₩46,061 | ₩45,336 | ₩45,417 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,235 | ₩46,476 | ₩45,994 | ₩46,302 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,886 | ₩46,758 | ₩45,886 | ₩46,409 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,061 | ₩46,490 | ₩45,886 | ₩46,114 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,585 | ₩45,886 | ₩44,585 | ₩45,792 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,403 | ₩45,564 | ₩44,250 | ₩44,317 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,926 | ₩45,940 | ₩45,256 | ₩45,551 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,154 | ₩46,436 | ₩46,034 | ₩46,101 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,765 | ₩46,383 | ₩45,551 | ₩46,020 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,765 | ₩46,235 | ₩45,497 | ₩46,141 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,074 | ₩46,114 | ₩45,578 | ₩45,605 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,436 | ₩47,201 | ₩46,034 | ₩46,061 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,906 | ₩47,080 | ₩46,208 | ₩46,436 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,906 | ₩47,013 | ₩46,342 | ₩46,597 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,670 | ₩48,126 | ₩46,959 | ₩47,093 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,073 | ₩48,140 | ₩47,456 | ₩47,670 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,327 | ₩48,649 | ₩47,979 | ₩48,019 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,073 | ₩48,529 | ₩47,938 | ₩48,462 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,992 | ₩48,368 | ₩47,804 | ₩48,193 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,603 | ₩47,858 | ₩47,509 | ₩47,710 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,785 | ₩47,549 | ₩46,664 | ₩47,442 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,248 | ₩46,731 | ₩46,061 | ₩46,704 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,503 | ₩46,611 | ₩45,886 | ₩46,342 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,308 | ₩47,402 | ₩46,289 | ₩46,315 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,456 | ₩47,576 | ₩46,745 | ₩46,959 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,946 | ₩47,804 | ₩46,678 | ₩47,456 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,932 | ₩47,348 | ₩46,530 | ₩46,825 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,409 | ₩46,946 | ₩45,001 | ₩46,597 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,248 | ₩46,557 | ₩44,961 | ₩46,369 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩44,035 | ₩46,087 | ₩44,035 | ₩45,739 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,773 | ₩45,323 | ₩44,666 | ₩45,135 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,256 | ₩45,564 | ₩44,585 | ₩44,612 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,505 | ₩45,269 | ₩43,821 | ₩44,920 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,143 | ₩44,384 | ₩43,861 | ₩44,330 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,108 | ₩45,108 | ₩44,397 | ₩44,773 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,733 | ₩45,216 | ₩44,210 | ₩45,135 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,377 | ₩45,631 | ₩44,746 | ₩44,934 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,698 | ₩46,074 | ₩45,122 | ₩45,457 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,666 | ₩46,423 | ₩44,625 | ₩46,047 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,277 | ₩44,934 | ₩44,210 | ₩44,572 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,223 | ₩44,411 | ₩43,888 | ₩44,236 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,357 | ₩44,357 | ₩43,713 | ₩44,223 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,686 | ₩44,384 | ₩43,526 | ₩44,156 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,935 | ₩43,982 | ₩42,734 | ₩43,633 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,633 | ₩43,780 | ₩42,493 | ₩42,721 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,719 | ₩45,108 | ₩43,593 | ₩43,780 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,505 | ₩44,934 | ₩44,303 | ₩44,505 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,819 | ₩46,128 | ₩44,196 | ₩44,639 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,666 | ₩45,739 | ₩44,558 | ₩45,578 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,303 | ₩44,947 | ₩43,807 | ₩44,599 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,531 | ₩44,733 | ₩43,526 | ₩44,397 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,660 | ₩45,175 | ₩43,324 | ₩44,867 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,196 | ₩45,028 | ₩42,533 | ₩43,539 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,520 | ₩43,378 | ₩42,224 | ₩43,271 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,903 | ₩42,613 | ₩41,849 | ₩42,520 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,473 | ₩42,224 | ₩41,460 | ₩41,809 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,487 | ₩42,050 | ₩40,977 | ₩41,366 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,715 | ₩42,345 | ₩40,749 | ₩41,044 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,265 | ₩43,351 | ₩41,648 | ₩41,943 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,868 | ₩43,311 | ₩41,634 | ₩41,742 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,104 | ₩43,043 | ₩42,104 | ₩43,029 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,768 | ₩42,171 | ₩41,044 | ₩42,010 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,473 | ₩41,889 | ₩41,098 | ₩41,420 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,803 | ₩42,010 | ₩40,803 | ₩41,286 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,669 | ₩40,990 | ₩40,454 | ₩40,467 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,467 | ₩40,883 | ₩40,280 | ₩40,454 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,998 | ₩40,695 | ₩39,810 | ₩40,467 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,172 | ₩40,669 | ₩39,287 | ₩39,300 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,891 | ₩40,655 | ₩39,797 | ₩40,508 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,427 | ₩40,548 | ₩39,582 | ₩39,864 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,561 | ₩40,816 | ₩40,400 | ₩40,655 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,588 | ₩40,655 | ₩40,226 | ₩40,548 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,205 | ₩41,326 | ₩40,575 | ₩40,736 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩41,004 | ₩41,661 | ₩40,829 | ₩41,111 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,071 | ₩41,272 | ₩40,736 | ₩40,897 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,736 | ₩41,031 | ₩40,454 | ₩40,910 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩40,025 | ₩41,205 | ₩39,663 | ₩41,071 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,950 | ₩41,151 | ₩39,891 | ₩39,931 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,971 | ₩40,628 | ₩39,971 | ₩40,494 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,682 | ₩41,822 | ₩39,810 | ₩39,971 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,923 | ₩41,178 | ₩40,534 | ₩40,669 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,682 | ₩40,910 | ₩40,186 | ₩40,253 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,843 | ₩41,312 | ₩39,958 | ₩40,856 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,768 | ₩42,077 | ₩40,601 | ₩40,749 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,634 | ₩41,862 | ₩41,299 | ₩41,701 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,265 | ₩42,493 | ₩41,500 | ₩41,634 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,782 | ₩42,587 | ₩41,755 | ₩42,063 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,514 | ₩41,755 | ₩41,326 | ₩41,446 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,755 | ₩41,983 | ₩41,245 | ₩41,473 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,211 | ₩42,600 | ₩41,742 | ₩41,996 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,050 | ₩43,043 | ₩41,178 | ₩42,211 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,606 | ₩43,606 | ₩41,487 | ₩41,956 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,788 | ₩43,204 | ₩42,385 | ₩42,560 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,916 | ₩42,694 | ₩41,889 | ₩42,426 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,989 | ₩43,391 | ₩41,648 | ₩41,916 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,137 | ₩43,485 | ₩42,587 | ₩42,949 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,378 | ₩43,445 | ₩42,868 | ₩42,989 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,754 | ₩43,968 | ₩43,110 | ₩43,257 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,767 | ₩44,263 | ₩43,002 | ₩43,821 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,821 | ₩45,014 | ₩43,552 | ₩43,901 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,043 | ₩43,458 | ₩43,016 | ₩43,137 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,351 | ₩43,378 | ₩42,949 | ₩43,257 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,311 | ₩43,700 | ₩42,855 | ₩43,418 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,177 | ₩43,432 | ₩42,855 | ₩43,311 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,740 | ₩43,740 | ₩43,177 | ₩43,418 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,694 | ₩44,049 | ₩42,694 | ₩43,874 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,949 | ₩43,485 | ₩42,855 | ₩43,029 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,218 | ₩41,715 | ₩41,057 | ₩41,661 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,816 | ₩41,393 | ₩40,427 | ₩41,312 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,360 | ₩41,165 | ₩40,293 | ₩40,870 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,803 | ₩41,500 | ₩40,803 | ₩41,017 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,186 | ₩40,736 | ₩39,823 | ₩40,628 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,837 | ₩39,958 | ₩39,354 | ₩39,502 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,810 | ₩40,052 | ₩39,300 | ₩39,381 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,159 | ₩40,548 | ₩40,011 | ₩40,159 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,655 | ₩40,856 | ₩39,984 | ₩40,427 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,823 | ₩40,843 | ₩39,823 | ₩40,145 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,360 | ₩41,084 | ₩40,105 | ₩40,253 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,180 | ₩39,730 | ₩38,804 | ₩39,341 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,992 | ₩39,448 | ₩38,482 | ₩39,193 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,837 | ₩39,904 | ₩39,072 | ₩39,166 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,709 | ₩41,125 | ₩39,958 | ₩40,025 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,293 | ₩40,722 | ₩40,105 | ₩40,440 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,588 | ₩40,776 | ₩39,730 | ₩39,984 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,078 | ₩40,829 | ₩39,730 | ₩40,454 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,379 | ₩41,903 | ₩40,588 | ₩41,031 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,883 | ₩42,359 | ₩40,655 | ₩41,782 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,904 | ₩41,460 | ₩38,938 | ₩41,111 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,333 | ₩41,232 | ₩39,421 | ₩40,628 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,487 | ₩41,943 | ₩41,071 | ₩41,540 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,171 | ₩42,613 | ₩41,782 | ₩42,224 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,822 | ₩42,466 | ₩41,272 | ₩42,050 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,937 | ₩43,244 | ₩40,829 | ₩42,949 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,123 | ₩43,485 | ₩41,232 | ₩41,742 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,277 | ₩45,309 | ₩43,526 | ₩44,129 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩44,035 | ₩44,424 | ₩43,673 | ₩44,116 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,056 | ₩43,566 | ₩42,828 | ₩43,418 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,336 | ₩45,524 | ₩42,761 | ₩43,110 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,920 | ₩45,497 | ₩44,438 | ₩45,269 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,733 | ₩45,108 | ₩44,518 | ₩44,920 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,296 | ₩46,275 | ₩44,880 | ₩45,095 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,800 | ₩45,417 | ₩44,411 | ₩45,108 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,746 | ₩44,907 | ₩44,075 | ₩44,572 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,154 | ₩46,396 | ₩44,303 | ₩44,733 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,436 | ₩46,771 | ₩45,081 | ₩45,524 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,463 | ₩47,093 | ₩45,685 | ₩46,074 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,919 | ₩47,362 | ₩46,624 | ₩46,624 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,879 | ₩47,684 | ₩46,678 | ₩47,067 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,289 | ₩47,000 | ₩45,994 | ₩46,476 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,262 | ₩47,268 | ₩46,074 | ₩46,262 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,907 | ₩46,436 | ₩44,907 | ₩45,819 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,988 | ₩45,806 | ₩44,719 | ₩44,786 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,706 | ₩45,940 | ₩44,411 | ₩44,853 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,148 | ₩45,846 | ₩44,827 | ₩45,765 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,202 | ₩45,725 | ₩44,867 | ₩45,014 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,880 | ₩45,363 | ₩44,599 | ₩45,122 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,666 | ₩45,283 | ₩44,022 | ₩44,800 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,409 | ₩46,664 | ₩44,531 | ₩44,760 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,624 | ₩47,563 | ₩46,624 | ₩46,651 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,679 | ₩46,839 | ₩44,303 | ₩46,570 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,491 | ₩45,122 | ₩44,411 | ₩44,464 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,444 | ₩45,792 | ₩44,438 | ₩45,377 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,982 | ₩45,698 | ₩43,512 | ₩45,631 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,190 | ₩44,143 | ₩43,056 | ₩44,008 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,526 | ₩43,579 | ₩42,922 | ₩43,378 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,485 | ₩43,754 | ₩43,069 | ₩43,365 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,236 | ₩44,652 | ₩43,754 | ₩43,874 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,150 | ₩45,028 | ₩43,150 | ₩44,303 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,673 | ₩43,686 | ₩42,426 | ₩43,405 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,365 | ₩44,196 | ₩43,190 | ₩43,646 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,265 | ₩44,022 | ₩42,265 | ₩43,633 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,198 | ₩42,506 | ₩41,299 | ₩42,399 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,131 | ₩42,278 | ₩41,715 | ₩42,144 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,748 | ₩42,855 | ₩42,104 | ₩42,131 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,365 | ₩43,485 | ₩42,734 | ₩42,788 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,700 | ₩43,700 | ₩43,056 | ₩43,324 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,485 | ₩43,686 | ₩43,204 | ₩43,579 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,458 | ₩44,008 | ₩43,378 | ₩43,526 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,177 | ₩43,619 | ₩42,935 | ₩43,485 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,748 | ₩42,882 | ₩42,224 | ₩42,680 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,244 | ₩43,619 | ₩42,439 | ₩42,855 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,204 | ₩43,847 | ₩42,654 | ₩42,895 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,821 | ₩44,129 | ₩42,976 | ₩43,271 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,794 | ₩44,143 | ₩43,418 | ₩43,847 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,075 | ₩44,344 | ₩43,391 | ₩43,686 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,740 | ₩44,491 | ₩43,727 | ₩44,062 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,056 | ₩44,411 | ₩42,882 | ₩43,821 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,767 | ₩44,330 | ₩43,110 | ₩43,190 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,780 | ₩44,572 | ₩43,526 | ₩43,807 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,499 | ₩43,874 | ₩43,271 | ₩43,365 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,405 | ₩43,928 | ₩42,801 | ₩43,767 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,868 | ₩43,847 | ₩42,573 | ₩43,673 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,788 | ₩43,096 | ₩42,493 | ₩42,680 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,050 | ₩42,895 | ₩41,795 | ₩42,761 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,560 | ₩42,788 | ₩42,050 | ₩42,332 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,090 | ₩42,841 | ₩41,943 | ₩42,426 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,460 | ₩42,949 | ₩41,433 | ₩42,305 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,897 | ₩41,540 | ₩40,440 | ₩41,178 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,448 | ₩41,326 | ₩39,408 | ₩40,990 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,467 | ₩40,923 | ₩39,354 | ₩39,435 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,676 | ₩40,239 | ₩39,408 | ₩39,850 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,099 | ₩40,132 | ₩38,925 | ₩39,622 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,829 | ₩40,977 | ₩39,005 | ₩39,166 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,172 | ₩40,950 | ₩39,569 | ₩40,856 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,178 | ₩41,688 | ₩40,119 | ₩40,266 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,956 | ₩42,573 | ₩40,870 | ₩41,312 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,594 | ₩42,010 | ₩41,017 | ₩41,849 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,581 | ₩41,835 | ₩41,192 | ₩41,500 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,990 | ₩41,581 | ₩40,575 | ₩41,460 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,856 | ₩41,138 | ₩40,655 | ₩40,990 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩41,031 | ₩41,862 | ₩40,762 | ₩41,044 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,642 | ₩40,870 | ₩40,199 | ₩40,601 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,736 | ₩40,843 | ₩39,891 | ₩40,829 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,816 | ₩40,829 | ₩40,132 | ₩40,642 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,165 | ₩42,037 | ₩40,789 | ₩40,883 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,809 | ₩42,332 | ₩40,950 | ₩41,379 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,131 | ₩42,909 | ₩40,977 | ₩41,675 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,224 | ₩42,587 | ₩41,594 | ₩42,144 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩41,031 | ₩42,224 | ₩40,226 | ₩42,171 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,387 | ₩40,762 | ₩40,011 | ₩40,400 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,575 | ₩40,950 | ₩40,105 | ₩40,387 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,347 | ₩41,232 | ₩40,145 | ₩40,561 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,475 | ₩40,789 | ₩39,166 | ₩40,601 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,046 | ₩39,300 | ₩38,388 | ₩39,220 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,843 | ₩40,897 | ₩38,335 | ₩38,630 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,573 | ₩42,748 | ₩40,829 | ₩41,044 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,655 | ₩42,587 | ₩40,628 | ₩42,412 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,548 | ₩41,044 | ₩40,306 | ₩41,004 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,184 | ₩42,385 | ₩40,078 | ₩40,119 | -4.90% | 63.2만 |
|---|