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 | ₩42,552 | ₩42,686 | ₩42,351 | ₩42,539 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,565 | ₩42,807 | ₩42,029 | ₩42,713 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,793 | ₩43,048 | ₩42,364 | ₩42,713 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,798 | ₩43,879 | ₩43,289 | ₩43,450 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,772 | ₩43,785 | ₩43,182 | ₩43,544 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,504 | ₩43,999 | ₩43,463 | ₩43,798 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,391 | ₩43,209 | ₩41,855 | ₩43,101 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,383 | ₩43,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,659 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,772 | ₩43,892 | ₩43,195 | ₩43,383 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,107 | ₩44,241 | ₩43,611 | ₩43,624 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,174 | ₩44,536 | ₩44,013 | ₩44,267 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,597 | ₩44,120 | ₩43,370 | ₩43,986 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,812 | ₩44,080 | ₩43,423 | ₩43,450 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,045 | ₩45,098 | ₩43,986 | ₩43,999 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,232 | ₩45,514 | ₩44,603 | ₩44,616 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,844 | ₩45,326 | ₩44,549 | ₩45,165 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,809 | ₩45,889 | ₩45,005 | ₩45,098 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,809 | ₩45,929 | ₩44,509 | ₩45,326 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,701 | ₩46,385 | ₩45,701 | ₩45,956 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,541 | ₩46,358 | ₩45,541 | ₩46,050 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,063 | ₩46,104 | ₩44,924 | ₩45,541 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,125 | ₩45,581 | ₩43,986 | ₩45,380 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,822 | ₩46,023 | ₩45,299 | ₩45,380 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,197 | ₩46,439 | ₩45,956 | ₩46,264 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,849 | ₩46,720 | ₩45,849 | ₩46,372 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,023 | ₩46,452 | ₩45,849 | ₩46,077 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,549 | ₩45,849 | ₩44,549 | ₩45,755 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,366 | ₩45,527 | ₩44,214 | ₩44,281 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,889 | ₩45,903 | ₩45,219 | ₩45,514 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,117 | ₩46,398 | ₩45,996 | ₩46,063 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,728 | ₩46,345 | ₩45,514 | ₩45,983 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,728 | ₩46,197 | ₩45,460 | ₩46,104 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,037 | ₩46,077 | ₩45,541 | ₩45,567 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,398 | ₩47,162 | ₩45,996 | ₩46,023 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,867 | ₩47,042 | ₩46,171 | ₩46,398 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,867 | ₩46,975 | ₩46,305 | ₩46,559 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,631 | ₩48,087 | ₩46,921 | ₩47,055 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,033 | ₩48,100 | ₩47,417 | ₩47,631 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,288 | ₩48,610 | ₩47,940 | ₩47,980 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,033 | ₩48,489 | ₩47,899 | ₩48,422 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,953 | ₩48,328 | ₩47,765 | ₩48,154 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,564 | ₩47,819 | ₩47,471 | ₩47,672 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,747 | ₩47,511 | ₩46,626 | ₩47,404 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,211 | ₩46,693 | ₩46,023 | ₩46,666 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,465 | ₩46,573 | ₩45,849 | ₩46,305 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,270 | ₩47,363 | ₩46,251 | ₩46,278 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,417 | ₩47,538 | ₩46,707 | ₩46,921 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,908 | ₩47,765 | ₩46,640 | ₩47,417 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,894 | ₩47,310 | ₩46,492 | ₩46,787 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,372 | ₩46,908 | ₩44,964 | ₩46,559 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,211 | ₩46,519 | ₩44,924 | ₩46,331 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩43,999 | ₩46,050 | ₩43,999 | ₩45,701 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,737 | ₩45,286 | ₩44,629 | ₩45,098 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,219 | ₩45,527 | ₩44,549 | ₩44,576 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,469 | ₩45,232 | ₩43,785 | ₩44,884 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,107 | ₩44,348 | ₩43,825 | ₩44,294 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,072 | ₩45,072 | ₩44,361 | ₩44,737 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,696 | ₩45,179 | ₩44,174 | ₩45,098 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,340 | ₩45,594 | ₩44,710 | ₩44,897 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,661 | ₩46,037 | ₩45,085 | ₩45,420 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,629 | ₩46,385 | ₩44,589 | ₩46,010 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,241 | ₩44,897 | ₩44,174 | ₩44,536 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,187 | ₩44,375 | ₩43,852 | ₩44,200 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,321 | ₩44,321 | ₩43,678 | ₩44,187 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,651 | ₩44,348 | ₩43,490 | ₩44,120 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,900 | ₩43,946 | ₩42,699 | ₩43,597 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,597 | ₩43,745 | ₩42,458 | ₩42,686 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,683 | ₩45,072 | ₩43,557 | ₩43,745 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,469 | ₩44,897 | ₩44,267 | ₩44,469 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,782 | ₩46,090 | ₩44,160 | ₩44,603 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,629 | ₩45,701 | ₩44,522 | ₩45,541 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,267 | ₩44,911 | ₩43,772 | ₩44,562 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,495 | ₩44,696 | ₩43,490 | ₩44,361 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,624 | ₩45,139 | ₩43,289 | ₩44,830 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,160 | ₩44,991 | ₩42,498 | ₩43,504 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,485 | ₩43,343 | ₩42,190 | ₩43,235 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,868 | ₩42,579 | ₩41,815 | ₩42,485 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,440 | ₩42,190 | ₩41,426 | ₩41,775 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,453 | ₩42,016 | ₩40,944 | ₩41,332 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,681 | ₩42,311 | ₩40,716 | ₩41,011 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,230 | ₩43,316 | ₩41,614 | ₩41,909 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,833 | ₩43,276 | ₩41,600 | ₩41,708 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,070 | ₩43,008 | ₩42,070 | ₩42,994 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,734 | ₩42,137 | ₩41,011 | ₩41,976 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,440 | ₩41,855 | ₩41,064 | ₩41,386 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,769 | ₩41,976 | ₩40,769 | ₩41,252 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,635 | ₩40,957 | ₩40,421 | ₩40,434 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,434 | ₩40,850 | ₩40,247 | ₩40,421 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,965 | ₩40,662 | ₩39,778 | ₩40,434 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,140 | ₩40,635 | ₩39,255 | ₩39,268 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,858 | ₩40,622 | ₩39,764 | ₩40,475 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,394 | ₩40,515 | ₩39,550 | ₩39,831 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,528 | ₩40,783 | ₩40,367 | ₩40,622 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,555 | ₩40,622 | ₩40,193 | ₩40,515 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,172 | ₩41,292 | ₩40,542 | ₩40,702 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,971 | ₩41,627 | ₩40,796 | ₩41,078 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,038 | ₩41,239 | ₩40,702 | ₩40,863 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,702 | ₩40,997 | ₩40,421 | ₩40,877 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩39,992 | ₩41,172 | ₩39,630 | ₩41,038 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,917 | ₩41,118 | ₩39,858 | ₩39,898 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,939 | ₩40,595 | ₩39,939 | ₩40,461 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,649 | ₩41,788 | ₩39,778 | ₩39,939 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,890 | ₩41,145 | ₩40,501 | ₩40,635 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,649 | ₩40,877 | ₩40,153 | ₩40,220 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,810 | ₩41,279 | ₩39,925 | ₩40,823 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,734 | ₩42,043 | ₩40,568 | ₩40,716 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,600 | ₩41,828 | ₩41,265 | ₩41,667 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,230 | ₩42,458 | ₩41,466 | ₩41,600 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,748 | ₩42,552 | ₩41,721 | ₩42,029 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,480 | ₩41,721 | ₩41,292 | ₩41,413 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,721 | ₩41,949 | ₩41,212 | ₩41,440 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,177 | ₩42,565 | ₩41,708 | ₩41,962 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,016 | ₩43,008 | ₩41,145 | ₩42,177 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,571 | ₩43,571 | ₩41,453 | ₩41,922 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,753 | ₩43,168 | ₩42,351 | ₩42,525 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,882 | ₩42,659 | ₩41,855 | ₩42,391 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,954 | ₩43,356 | ₩41,614 | ₩41,882 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,101 | ₩43,450 | ₩42,552 | ₩42,914 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,343 | ₩43,410 | ₩42,833 | ₩42,954 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,718 | ₩43,932 | ₩43,075 | ₩43,222 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,731 | ₩44,227 | ₩42,967 | ₩43,785 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,785 | ₩44,978 | ₩43,517 | ₩43,865 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,008 | ₩43,423 | ₩42,981 | ₩43,101 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,316 | ₩43,343 | ₩42,914 | ₩43,222 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,276 | ₩43,664 | ₩42,820 | ₩43,383 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,142 | ₩43,396 | ₩42,820 | ₩43,276 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,705 | ₩43,705 | ₩43,142 | ₩43,383 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,659 | ₩44,013 | ₩42,659 | ₩43,839 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,914 | ₩43,450 | ₩42,820 | ₩42,994 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,185 | ₩41,681 | ₩41,024 | ₩41,627 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,783 | ₩41,359 | ₩40,394 | ₩41,279 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,327 | ₩41,131 | ₩40,260 | ₩40,837 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,769 | ₩41,466 | ₩40,769 | ₩40,984 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,153 | ₩40,702 | ₩39,791 | ₩40,595 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,805 | ₩39,925 | ₩39,322 | ₩39,469 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,778 | ₩40,019 | ₩39,268 | ₩39,349 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,126 | ₩40,515 | ₩39,979 | ₩40,126 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,622 | ₩40,823 | ₩39,952 | ₩40,394 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,791 | ₩40,810 | ₩39,791 | ₩40,113 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,327 | ₩41,051 | ₩40,073 | ₩40,220 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,148 | ₩39,697 | ₩38,773 | ₩39,309 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,960 | ₩39,416 | ₩38,451 | ₩39,161 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,805 | ₩39,872 | ₩39,041 | ₩39,134 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,676 | ₩41,091 | ₩39,925 | ₩39,992 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,260 | ₩40,689 | ₩40,073 | ₩40,408 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,555 | ₩40,743 | ₩39,697 | ₩39,952 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,046 | ₩40,796 | ₩39,697 | ₩40,421 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,346 | ₩41,868 | ₩40,555 | ₩40,997 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,850 | ₩42,324 | ₩40,622 | ₩41,748 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,872 | ₩41,426 | ₩38,907 | ₩41,078 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,300 | ₩41,198 | ₩39,389 | ₩40,595 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,453 | ₩41,909 | ₩41,038 | ₩41,507 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,137 | ₩42,579 | ₩41,748 | ₩42,190 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,788 | ₩42,431 | ₩41,239 | ₩42,016 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,904 | ₩43,209 | ₩40,796 | ₩42,914 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,088 | ₩43,450 | ₩41,198 | ₩41,708 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,241 | ₩45,273 | ₩43,490 | ₩44,093 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩43,999 | ₩44,388 | ₩43,638 | ₩44,080 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,021 | ₩43,530 | ₩42,793 | ₩43,383 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,299 | ₩45,487 | ₩42,726 | ₩43,075 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,884 | ₩45,460 | ₩44,401 | ₩45,232 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,696 | ₩45,072 | ₩44,482 | ₩44,884 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,259 | ₩46,238 | ₩44,844 | ₩45,058 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,763 | ₩45,380 | ₩44,375 | ₩45,072 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,710 | ₩44,871 | ₩44,040 | ₩44,536 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,117 | ₩46,358 | ₩44,267 | ₩44,696 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,398 | ₩46,733 | ₩45,045 | ₩45,487 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,425 | ₩47,055 | ₩45,648 | ₩46,037 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,881 | ₩47,323 | ₩46,586 | ₩46,586 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,841 | ₩47,645 | ₩46,640 | ₩47,028 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,251 | ₩46,961 | ₩45,956 | ₩46,439 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,224 | ₩47,229 | ₩46,037 | ₩46,224 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,871 | ₩46,398 | ₩44,871 | ₩45,782 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,951 | ₩45,769 | ₩44,683 | ₩44,750 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,670 | ₩45,903 | ₩44,375 | ₩44,817 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,112 | ₩45,809 | ₩44,790 | ₩45,728 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,165 | ₩45,688 | ₩44,830 | ₩44,978 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,844 | ₩45,326 | ₩44,562 | ₩45,085 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,629 | ₩45,246 | ₩43,986 | ₩44,763 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,372 | ₩46,626 | ₩44,495 | ₩44,723 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,586 | ₩47,524 | ₩46,586 | ₩46,613 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,643 | ₩46,800 | ₩44,267 | ₩46,532 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,455 | ₩45,085 | ₩44,375 | ₩44,428 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,407 | ₩45,755 | ₩44,401 | ₩45,340 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,946 | ₩45,661 | ₩43,477 | ₩45,594 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,155 | ₩44,107 | ₩43,021 | ₩43,973 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,490 | ₩43,544 | ₩42,887 | ₩43,343 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,450 | ₩43,718 | ₩43,034 | ₩43,329 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,200 | ₩44,616 | ₩43,718 | ₩43,839 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,115 | ₩44,991 | ₩43,115 | ₩44,267 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,638 | ₩43,651 | ₩42,391 | ₩43,370 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,329 | ₩44,160 | ₩43,155 | ₩43,611 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,230 | ₩43,986 | ₩42,230 | ₩43,597 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,163 | ₩42,472 | ₩41,265 | ₩42,364 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,096 | ₩42,244 | ₩41,681 | ₩42,110 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,713 | ₩42,820 | ₩42,070 | ₩42,096 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,329 | ₩43,450 | ₩42,699 | ₩42,753 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,664 | ₩43,664 | ₩43,021 | ₩43,289 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,450 | ₩43,651 | ₩43,168 | ₩43,544 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,423 | ₩43,973 | ₩43,343 | ₩43,490 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,142 | ₩43,584 | ₩42,900 | ₩43,450 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,713 | ₩42,847 | ₩42,190 | ₩42,646 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,209 | ₩43,584 | ₩42,405 | ₩42,820 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,168 | ₩43,812 | ₩42,619 | ₩42,860 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,785 | ₩44,093 | ₩42,941 | ₩43,235 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,758 | ₩44,107 | ₩43,383 | ₩43,812 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,040 | ₩44,308 | ₩43,356 | ₩43,651 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,705 | ₩44,455 | ₩43,691 | ₩44,026 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,021 | ₩44,375 | ₩42,847 | ₩43,785 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,731 | ₩44,294 | ₩43,075 | ₩43,155 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,745 | ₩44,536 | ₩43,490 | ₩43,772 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,463 | ₩43,839 | ₩43,235 | ₩43,329 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,370 | ₩43,892 | ₩42,766 | ₩43,731 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,833 | ₩43,812 | ₩42,539 | ₩43,638 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,753 | ₩43,061 | ₩42,458 | ₩42,646 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,016 | ₩42,860 | ₩41,761 | ₩42,726 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,525 | ₩42,753 | ₩42,016 | ₩42,297 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,056 | ₩42,807 | ₩41,909 | ₩42,391 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,426 | ₩42,914 | ₩41,399 | ₩42,271 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,863 | ₩41,507 | ₩40,408 | ₩41,145 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,416 | ₩41,292 | ₩39,376 | ₩40,957 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,434 | ₩40,890 | ₩39,322 | ₩39,402 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,644 | ₩40,207 | ₩39,376 | ₩39,818 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,067 | ₩40,099 | ₩38,893 | ₩39,590 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,796 | ₩40,944 | ₩38,974 | ₩39,134 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,140 | ₩40,917 | ₩39,536 | ₩40,823 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,145 | ₩41,654 | ₩40,086 | ₩40,233 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,922 | ₩42,539 | ₩40,837 | ₩41,279 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,560 | ₩41,976 | ₩40,984 | ₩41,815 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,547 | ₩41,801 | ₩41,158 | ₩41,466 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,957 | ₩41,547 | ₩40,542 | ₩41,426 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,823 | ₩41,105 | ₩40,622 | ₩40,957 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩40,997 | ₩41,828 | ₩40,729 | ₩41,011 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,609 | ₩40,837 | ₩40,166 | ₩40,568 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,702 | ₩40,810 | ₩39,858 | ₩40,796 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,783 | ₩40,796 | ₩40,099 | ₩40,609 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,131 | ₩42,002 | ₩40,756 | ₩40,850 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,775 | ₩42,297 | ₩40,917 | ₩41,346 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,096 | ₩42,874 | ₩40,944 | ₩41,641 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,190 | ₩42,552 | ₩41,560 | ₩42,110 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩40,997 | ₩42,190 | ₩40,193 | ₩42,137 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,354 | ₩40,729 | ₩39,979 | ₩40,367 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,542 | ₩40,917 | ₩40,073 | ₩40,354 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,314 | ₩41,198 | ₩40,113 | ₩40,528 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,443 | ₩40,756 | ₩39,134 | ₩40,568 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,014 | ₩39,268 | ₩38,357 | ₩39,188 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,810 | ₩40,863 | ₩38,303 | ₩38,598 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,539 | ₩42,713 | ₩40,796 | ₩41,011 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,622 | ₩42,552 | ₩40,595 | ₩42,378 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,515 | ₩41,011 | ₩40,274 | ₩40,971 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,150 | ₩42,351 | ₩40,046 | ₩40,086 | -4.90% | 63.2만 |
|---|