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 | ₩42,581 | ₩42,715 | ₩42,380 | ₩42,568 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,595 | ₩42,836 | ₩42,058 | ₩42,742 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,823 | ₩43,077 | ₩42,393 | ₩42,742 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,828 | ₩43,909 | ₩43,319 | ₩43,480 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,802 | ₩43,815 | ₩43,212 | ₩43,574 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,533 | ₩44,030 | ₩43,493 | ₩43,828 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,420 | ₩43,238 | ₩41,884 | ₩43,131 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,413 | ₩43,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,688 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,802 | ₩43,922 | ₩43,225 | ₩43,413 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,137 | ₩44,271 | ₩43,641 | ₩43,654 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,204 | ₩44,566 | ₩44,043 | ₩44,298 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,627 | ₩44,150 | ₩43,399 | ₩44,016 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,842 | ₩44,110 | ₩43,453 | ₩43,480 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,076 | ₩45,129 | ₩44,016 | ₩44,030 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,263 | ₩45,545 | ₩44,633 | ₩44,647 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,875 | ₩45,357 | ₩44,579 | ₩45,196 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,840 | ₩45,921 | ₩45,035 | ₩45,129 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,840 | ₩45,961 | ₩44,539 | ₩45,357 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,733 | ₩46,417 | ₩45,733 | ₩45,988 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,572 | ₩46,390 | ₩45,572 | ₩46,082 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,095 | ₩46,135 | ₩44,955 | ₩45,572 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,156 | ₩45,612 | ₩44,016 | ₩45,411 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,854 | ₩46,055 | ₩45,331 | ₩45,411 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,229 | ₩46,471 | ₩45,988 | ₩46,296 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,880 | ₩46,752 | ₩45,880 | ₩46,403 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,055 | ₩46,484 | ₩45,880 | ₩46,108 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,579 | ₩45,880 | ₩44,579 | ₩45,787 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,398 | ₩45,559 | ₩44,244 | ₩44,311 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,921 | ₩45,934 | ₩45,250 | ₩45,545 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,149 | ₩46,430 | ₩46,028 | ₩46,095 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,760 | ₩46,377 | ₩45,545 | ₩46,015 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,760 | ₩46,229 | ₩45,491 | ₩46,135 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,068 | ₩46,108 | ₩45,572 | ₩45,599 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,430 | ₩47,195 | ₩46,028 | ₩46,055 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,900 | ₩47,074 | ₩46,202 | ₩46,430 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,900 | ₩47,007 | ₩46,336 | ₩46,591 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,664 | ₩48,120 | ₩46,953 | ₩47,087 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,066 | ₩48,134 | ₩47,450 | ₩47,664 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,321 | ₩48,643 | ₩47,973 | ₩48,013 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,066 | ₩48,522 | ₩47,932 | ₩48,455 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,986 | ₩48,362 | ₩47,798 | ₩48,187 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,597 | ₩47,852 | ₩47,503 | ₩47,704 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,779 | ₩47,543 | ₩46,658 | ₩47,436 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,243 | ₩46,725 | ₩46,055 | ₩46,698 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,497 | ₩46,605 | ₩45,880 | ₩46,336 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,302 | ₩47,396 | ₩46,283 | ₩46,310 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,450 | ₩47,570 | ₩46,739 | ₩46,953 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,940 | ₩47,798 | ₩46,672 | ₩47,450 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,926 | ₩47,342 | ₩46,524 | ₩46,819 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,403 | ₩46,940 | ₩44,995 | ₩46,591 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,243 | ₩46,551 | ₩44,955 | ₩46,363 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩44,030 | ₩46,082 | ₩44,030 | ₩45,733 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,767 | ₩45,317 | ₩44,660 | ₩45,129 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,250 | ₩45,559 | ₩44,579 | ₩44,606 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,499 | ₩45,263 | ₩43,815 | ₩44,915 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,137 | ₩44,378 | ₩43,855 | ₩44,325 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,103 | ₩45,103 | ₩44,392 | ₩44,767 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,727 | ₩45,210 | ₩44,204 | ₩45,129 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,371 | ₩45,626 | ₩44,740 | ₩44,928 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,693 | ₩46,068 | ₩45,116 | ₩45,451 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,660 | ₩46,417 | ₩44,620 | ₩46,041 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,271 | ₩44,928 | ₩44,204 | ₩44,566 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,217 | ₩44,405 | ₩43,882 | ₩44,231 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,351 | ₩44,351 | ₩43,708 | ₩44,217 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,681 | ₩44,378 | ₩43,520 | ₩44,150 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,930 | ₩43,976 | ₩42,729 | ₩43,627 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,627 | ₩43,775 | ₩42,487 | ₩42,715 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,714 | ₩45,103 | ₩43,587 | ₩43,775 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,499 | ₩44,928 | ₩44,298 | ₩44,499 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,813 | ₩46,122 | ₩44,191 | ₩44,633 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,660 | ₩45,733 | ₩44,553 | ₩45,572 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,298 | ₩44,942 | ₩43,802 | ₩44,593 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,526 | ₩44,727 | ₩43,520 | ₩44,392 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,654 | ₩45,170 | ₩43,319 | ₩44,861 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,191 | ₩45,022 | ₩42,528 | ₩43,533 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,514 | ₩43,372 | ₩42,219 | ₩43,265 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,897 | ₩42,608 | ₩41,844 | ₩42,514 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,468 | ₩42,219 | ₩41,455 | ₩41,803 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,481 | ₩42,045 | ₩40,972 | ₩41,361 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,709 | ₩42,340 | ₩40,744 | ₩41,039 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,259 | ₩43,346 | ₩41,642 | ₩41,937 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,863 | ₩43,305 | ₩41,629 | ₩41,736 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,098 | ₩43,037 | ₩42,098 | ₩43,024 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,763 | ₩42,165 | ₩41,039 | ₩42,005 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,468 | ₩41,884 | ₩41,093 | ₩41,414 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,797 | ₩42,005 | ₩40,797 | ₩41,280 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,663 | ₩40,985 | ₩40,449 | ₩40,462 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,462 | ₩40,878 | ₩40,274 | ₩40,449 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,993 | ₩40,690 | ₩39,805 | ₩40,462 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,167 | ₩40,663 | ₩39,282 | ₩39,295 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,886 | ₩40,650 | ₩39,792 | ₩40,502 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,422 | ₩40,543 | ₩39,577 | ₩39,859 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,556 | ₩40,811 | ₩40,395 | ₩40,650 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,583 | ₩40,650 | ₩40,221 | ₩40,543 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,200 | ₩41,321 | ₩40,569 | ₩40,730 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,999 | ₩41,656 | ₩40,824 | ₩41,106 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,066 | ₩41,267 | ₩40,730 | ₩40,891 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,730 | ₩41,025 | ₩40,449 | ₩40,905 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩40,020 | ₩41,200 | ₩39,658 | ₩41,066 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,945 | ₩41,146 | ₩39,886 | ₩39,926 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,966 | ₩40,623 | ₩39,966 | ₩40,489 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,677 | ₩41,817 | ₩39,805 | ₩39,966 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,918 | ₩41,173 | ₩40,529 | ₩40,663 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,677 | ₩40,905 | ₩40,181 | ₩40,248 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,838 | ₩41,307 | ₩39,953 | ₩40,851 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,763 | ₩42,072 | ₩40,596 | ₩40,744 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,629 | ₩41,857 | ₩41,294 | ₩41,696 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,259 | ₩42,487 | ₩41,495 | ₩41,629 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,777 | ₩42,581 | ₩41,750 | ₩42,058 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,508 | ₩41,750 | ₩41,321 | ₩41,441 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,750 | ₩41,978 | ₩41,240 | ₩41,468 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,206 | ₩42,595 | ₩41,736 | ₩41,991 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,045 | ₩43,037 | ₩41,173 | ₩42,206 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,600 | ₩43,600 | ₩41,481 | ₩41,951 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,782 | ₩43,198 | ₩42,380 | ₩42,554 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,911 | ₩42,688 | ₩41,884 | ₩42,420 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,984 | ₩43,386 | ₩41,642 | ₩41,911 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,131 | ₩43,480 | ₩42,581 | ₩42,943 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,372 | ₩43,440 | ₩42,863 | ₩42,984 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,748 | ₩43,963 | ₩43,104 | ₩43,252 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,761 | ₩44,258 | ₩42,997 | ₩43,815 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,815 | ₩45,009 | ₩43,547 | ₩43,896 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,037 | ₩43,453 | ₩43,010 | ₩43,131 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,346 | ₩43,372 | ₩42,943 | ₩43,252 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,305 | ₩43,694 | ₩42,849 | ₩43,413 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,171 | ₩43,426 | ₩42,849 | ₩43,305 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,735 | ₩43,735 | ₩43,171 | ₩43,413 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,688 | ₩44,043 | ₩42,688 | ₩43,869 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,943 | ₩43,480 | ₩42,849 | ₩43,024 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,213 | ₩41,709 | ₩41,052 | ₩41,656 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,811 | ₩41,388 | ₩40,422 | ₩41,307 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,355 | ₩41,160 | ₩40,288 | ₩40,865 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,797 | ₩41,495 | ₩40,797 | ₩41,012 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,181 | ₩40,730 | ₩39,818 | ₩40,623 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,832 | ₩39,953 | ₩39,349 | ₩39,497 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,805 | ₩40,046 | ₩39,295 | ₩39,376 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,154 | ₩40,543 | ₩40,006 | ₩40,154 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,650 | ₩40,851 | ₩39,979 | ₩40,422 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,818 | ₩40,838 | ₩39,818 | ₩40,140 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,355 | ₩41,079 | ₩40,100 | ₩40,248 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,175 | ₩39,725 | ₩38,799 | ₩39,336 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,987 | ₩39,443 | ₩38,477 | ₩39,188 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,832 | ₩39,899 | ₩39,067 | ₩39,161 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,704 | ₩41,119 | ₩39,953 | ₩40,020 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,288 | ₩40,717 | ₩40,100 | ₩40,435 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,583 | ₩40,771 | ₩39,725 | ₩39,979 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,073 | ₩40,824 | ₩39,725 | ₩40,449 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,374 | ₩41,897 | ₩40,583 | ₩41,025 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,878 | ₩42,353 | ₩40,650 | ₩41,777 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,899 | ₩41,455 | ₩38,933 | ₩41,106 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,328 | ₩41,227 | ₩39,416 | ₩40,623 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,481 | ₩41,937 | ₩41,066 | ₩41,535 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,165 | ₩42,608 | ₩41,777 | ₩42,219 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,817 | ₩42,460 | ₩41,267 | ₩42,045 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,932 | ₩43,238 | ₩40,824 | ₩42,943 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,118 | ₩43,480 | ₩41,227 | ₩41,736 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,271 | ₩45,304 | ₩43,520 | ₩44,124 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩44,030 | ₩44,419 | ₩43,668 | ₩44,110 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,051 | ₩43,560 | ₩42,823 | ₩43,413 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,331 | ₩45,518 | ₩42,756 | ₩43,104 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,915 | ₩45,491 | ₩44,432 | ₩45,263 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,727 | ₩45,103 | ₩44,512 | ₩44,915 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,290 | ₩46,269 | ₩44,875 | ₩45,089 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,794 | ₩45,411 | ₩44,405 | ₩45,103 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,740 | ₩44,901 | ₩44,070 | ₩44,566 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,149 | ₩46,390 | ₩44,298 | ₩44,727 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,430 | ₩46,766 | ₩45,076 | ₩45,518 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,457 | ₩47,087 | ₩45,679 | ₩46,068 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,913 | ₩47,356 | ₩46,618 | ₩46,618 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,873 | ₩47,678 | ₩46,672 | ₩47,061 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,283 | ₩46,994 | ₩45,988 | ₩46,471 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,256 | ₩47,262 | ₩46,068 | ₩46,256 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,901 | ₩46,430 | ₩44,901 | ₩45,813 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,982 | ₩45,800 | ₩44,714 | ₩44,781 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,700 | ₩45,934 | ₩44,405 | ₩44,848 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,143 | ₩45,840 | ₩44,821 | ₩45,760 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,196 | ₩45,719 | ₩44,861 | ₩45,009 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,875 | ₩45,357 | ₩44,593 | ₩45,116 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,660 | ₩45,277 | ₩44,016 | ₩44,794 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,403 | ₩46,658 | ₩44,526 | ₩44,754 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,618 | ₩47,557 | ₩46,618 | ₩46,645 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,673 | ₩46,833 | ₩44,298 | ₩46,564 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,486 | ₩45,116 | ₩44,405 | ₩44,459 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,438 | ₩45,787 | ₩44,432 | ₩45,371 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,976 | ₩45,693 | ₩43,507 | ₩45,626 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,185 | ₩44,137 | ₩43,051 | ₩44,003 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,520 | ₩43,574 | ₩42,916 | ₩43,372 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,480 | ₩43,748 | ₩43,064 | ₩43,359 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,231 | ₩44,647 | ₩43,748 | ₩43,869 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,144 | ₩45,022 | ₩43,144 | ₩44,298 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,668 | ₩43,681 | ₩42,420 | ₩43,399 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,359 | ₩44,191 | ₩43,185 | ₩43,641 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,259 | ₩44,016 | ₩42,259 | ₩43,627 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,192 | ₩42,501 | ₩41,294 | ₩42,393 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,125 | ₩42,273 | ₩41,709 | ₩42,139 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,742 | ₩42,849 | ₩42,098 | ₩42,125 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,359 | ₩43,480 | ₩42,729 | ₩42,782 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,694 | ₩43,694 | ₩43,051 | ₩43,319 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,480 | ₩43,681 | ₩43,198 | ₩43,574 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,453 | ₩44,003 | ₩43,372 | ₩43,520 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,171 | ₩43,614 | ₩42,930 | ₩43,480 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,742 | ₩42,876 | ₩42,219 | ₩42,675 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,238 | ₩43,614 | ₩42,434 | ₩42,849 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,198 | ₩43,842 | ₩42,648 | ₩42,890 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,815 | ₩44,124 | ₩42,970 | ₩43,265 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,788 | ₩44,137 | ₩43,413 | ₩43,842 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,070 | ₩44,338 | ₩43,386 | ₩43,681 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,735 | ₩44,486 | ₩43,721 | ₩44,056 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,051 | ₩44,405 | ₩42,876 | ₩43,815 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,761 | ₩44,325 | ₩43,104 | ₩43,185 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,775 | ₩44,566 | ₩43,520 | ₩43,802 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,493 | ₩43,869 | ₩43,265 | ₩43,359 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,399 | ₩43,922 | ₩42,796 | ₩43,761 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,863 | ₩43,842 | ₩42,568 | ₩43,668 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,782 | ₩43,091 | ₩42,487 | ₩42,675 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,045 | ₩42,890 | ₩41,790 | ₩42,756 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,554 | ₩42,782 | ₩42,045 | ₩42,326 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,085 | ₩42,836 | ₩41,937 | ₩42,420 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,455 | ₩42,943 | ₩41,428 | ₩42,300 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,891 | ₩41,535 | ₩40,435 | ₩41,173 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,443 | ₩41,321 | ₩39,403 | ₩40,985 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,462 | ₩40,918 | ₩39,349 | ₩39,430 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,671 | ₩40,234 | ₩39,403 | ₩39,845 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,094 | ₩40,127 | ₩38,920 | ₩39,617 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,824 | ₩40,972 | ₩39,000 | ₩39,161 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,167 | ₩40,945 | ₩39,564 | ₩40,851 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,173 | ₩41,683 | ₩40,113 | ₩40,261 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,951 | ₩42,568 | ₩40,865 | ₩41,307 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,589 | ₩42,005 | ₩41,012 | ₩41,844 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,575 | ₩41,830 | ₩41,186 | ₩41,495 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,985 | ₩41,575 | ₩40,569 | ₩41,455 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,851 | ₩41,133 | ₩40,650 | ₩40,985 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩41,025 | ₩41,857 | ₩40,757 | ₩41,039 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,637 | ₩40,865 | ₩40,194 | ₩40,596 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,730 | ₩40,838 | ₩39,886 | ₩40,824 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,811 | ₩40,824 | ₩40,127 | ₩40,637 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,160 | ₩42,031 | ₩40,784 | ₩40,878 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,803 | ₩42,326 | ₩40,945 | ₩41,374 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,125 | ₩42,903 | ₩40,972 | ₩41,669 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,219 | ₩42,581 | ₩41,589 | ₩42,139 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩41,025 | ₩42,219 | ₩40,221 | ₩42,165 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,382 | ₩40,757 | ₩40,006 | ₩40,395 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,569 | ₩40,945 | ₩40,100 | ₩40,382 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,341 | ₩41,227 | ₩40,140 | ₩40,556 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,470 | ₩40,784 | ₩39,161 | ₩40,596 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,041 | ₩39,295 | ₩38,383 | ₩39,215 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,838 | ₩40,891 | ₩38,330 | ₩38,625 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,568 | ₩42,742 | ₩40,824 | ₩41,039 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,650 | ₩42,581 | ₩40,623 | ₩42,407 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,543 | ₩41,039 | ₩40,301 | ₩40,999 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,179 | ₩42,380 | ₩40,073 | ₩40,113 | -4.90% | 63.2만 |
|---|