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 | ₩42,546 | ₩42,680 | ₩42,345 | ₩42,532 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,559 | ₩42,800 | ₩42,023 | ₩42,706 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,787 | ₩43,041 | ₩42,358 | ₩42,706 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,792 | ₩43,872 | ₩43,283 | ₩43,443 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,765 | ₩43,778 | ₩43,175 | ₩43,537 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,497 | ₩43,993 | ₩43,457 | ₩43,792 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,385 | ₩43,202 | ₩41,849 | ₩43,095 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,376 | ₩43,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,653 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,765 | ₩43,886 | ₩43,189 | ₩43,376 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,100 | ₩44,234 | ₩43,604 | ₩43,618 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,167 | ₩44,529 | ₩44,006 | ₩44,261 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,591 | ₩44,113 | ₩43,363 | ₩43,979 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,805 | ₩44,073 | ₩43,417 | ₩43,443 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,038 | ₩45,092 | ₩43,979 | ₩43,993 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,226 | ₩45,507 | ₩44,596 | ₩44,609 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,837 | ₩45,319 | ₩44,542 | ₩45,159 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,802 | ₩45,882 | ₩44,998 | ₩45,092 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,802 | ₩45,922 | ₩44,502 | ₩45,319 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,695 | ₩46,378 | ₩45,695 | ₩45,949 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,534 | ₩46,351 | ₩45,534 | ₩46,043 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,056 | ₩46,097 | ₩44,917 | ₩45,534 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,118 | ₩45,574 | ₩43,979 | ₩45,373 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,815 | ₩46,016 | ₩45,293 | ₩45,373 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,190 | ₩46,432 | ₩45,949 | ₩46,257 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,842 | ₩46,713 | ₩45,842 | ₩46,365 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩46,016 | ₩46,445 | ₩45,842 | ₩46,070 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,542 | ₩45,842 | ₩44,542 | ₩45,748 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,360 | ₩45,520 | ₩44,207 | ₩44,274 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,882 | ₩45,896 | ₩45,212 | ₩45,507 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,110 | ₩46,391 | ₩45,989 | ₩46,056 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,721 | ₩46,338 | ₩45,507 | ₩45,976 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,721 | ₩46,190 | ₩45,453 | ₩46,097 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩46,030 | ₩46,070 | ₩45,534 | ₩45,561 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,391 | ₩47,155 | ₩45,989 | ₩46,016 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,861 | ₩47,035 | ₩46,164 | ₩46,391 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,861 | ₩46,968 | ₩46,298 | ₩46,552 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,624 | ₩48,080 | ₩46,914 | ₩47,048 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩48,026 | ₩48,093 | ₩47,410 | ₩47,624 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,281 | ₩48,603 | ₩47,933 | ₩47,973 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩48,026 | ₩48,482 | ₩47,892 | ₩48,415 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,946 | ₩48,321 | ₩47,758 | ₩48,147 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,557 | ₩47,812 | ₩47,464 | ₩47,665 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,740 | ₩47,504 | ₩46,619 | ₩47,397 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,204 | ₩46,686 | ₩46,016 | ₩46,659 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,458 | ₩46,566 | ₩45,842 | ₩46,298 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,263 | ₩47,356 | ₩46,244 | ₩46,271 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,410 | ₩47,531 | ₩46,700 | ₩46,914 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,901 | ₩47,758 | ₩46,633 | ₩47,410 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,887 | ₩47,303 | ₩46,485 | ₩46,780 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,365 | ₩46,901 | ₩44,958 | ₩46,552 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,204 | ₩46,512 | ₩44,917 | ₩46,324 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩43,993 | ₩46,043 | ₩43,993 | ₩45,695 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,730 | ₩45,279 | ₩44,623 | ₩45,092 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,212 | ₩45,520 | ₩44,542 | ₩44,569 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,462 | ₩45,226 | ₩43,778 | ₩44,877 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,100 | ₩44,341 | ₩43,819 | ₩44,288 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,065 | ₩45,065 | ₩44,355 | ₩44,730 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,690 | ₩45,172 | ₩44,167 | ₩45,092 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,333 | ₩45,587 | ₩44,703 | ₩44,891 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,654 | ₩46,030 | ₩45,078 | ₩45,413 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,623 | ₩46,378 | ₩44,582 | ₩46,003 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,234 | ₩44,891 | ₩44,167 | ₩44,529 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,180 | ₩44,368 | ₩43,845 | ₩44,194 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,314 | ₩44,314 | ₩43,671 | ₩44,180 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,644 | ₩44,341 | ₩43,484 | ₩44,113 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,894 | ₩43,939 | ₩42,693 | ₩43,591 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,591 | ₩43,738 | ₩42,452 | ₩42,680 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,676 | ₩45,065 | ₩43,551 | ₩43,738 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,462 | ₩44,891 | ₩44,261 | ₩44,462 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,775 | ₩46,083 | ₩44,154 | ₩44,596 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,623 | ₩45,695 | ₩44,515 | ₩45,534 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,261 | ₩44,904 | ₩43,765 | ₩44,556 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,489 | ₩44,690 | ₩43,484 | ₩44,355 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,618 | ₩45,132 | ₩43,283 | ₩44,824 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,154 | ₩44,984 | ₩42,492 | ₩43,497 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,479 | ₩43,336 | ₩42,184 | ₩43,229 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,862 | ₩42,572 | ₩41,809 | ₩42,479 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,433 | ₩42,184 | ₩41,420 | ₩41,768 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,447 | ₩42,010 | ₩40,938 | ₩41,326 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,675 | ₩42,304 | ₩40,710 | ₩41,005 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,224 | ₩43,309 | ₩41,608 | ₩41,902 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,827 | ₩43,269 | ₩41,594 | ₩41,701 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,063 | ₩43,001 | ₩42,063 | ₩42,988 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,728 | ₩42,130 | ₩41,005 | ₩41,969 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,433 | ₩41,849 | ₩41,058 | ₩41,380 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,763 | ₩41,969 | ₩40,763 | ₩41,246 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,629 | ₩40,951 | ₩40,415 | ₩40,428 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,428 | ₩40,844 | ₩40,241 | ₩40,415 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,959 | ₩40,656 | ₩39,772 | ₩40,428 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,134 | ₩40,629 | ₩39,249 | ₩39,263 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,852 | ₩40,616 | ₩39,758 | ₩40,469 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,388 | ₩40,509 | ₩39,544 | ₩39,825 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,522 | ₩40,777 | ₩40,361 | ₩40,616 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,549 | ₩40,616 | ₩40,187 | ₩40,509 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,165 | ₩41,286 | ₩40,536 | ₩40,696 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,964 | ₩41,621 | ₩40,790 | ₩41,072 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,031 | ₩41,232 | ₩40,696 | ₩40,857 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,696 | ₩40,991 | ₩40,415 | ₩40,871 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩39,986 | ₩41,165 | ₩39,624 | ₩41,031 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,911 | ₩41,112 | ₩39,852 | ₩39,892 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,933 | ₩40,589 | ₩39,933 | ₩40,455 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,643 | ₩41,782 | ₩39,772 | ₩39,933 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,884 | ₩41,139 | ₩40,495 | ₩40,629 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,643 | ₩40,871 | ₩40,147 | ₩40,214 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,804 | ₩41,273 | ₩39,919 | ₩40,817 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,728 | ₩42,036 | ₩40,562 | ₩40,710 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,594 | ₩41,822 | ₩41,259 | ₩41,661 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,224 | ₩42,452 | ₩41,460 | ₩41,594 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,742 | ₩42,546 | ₩41,715 | ₩42,023 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,474 | ₩41,715 | ₩41,286 | ₩41,407 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,715 | ₩41,943 | ₩41,206 | ₩41,433 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,170 | ₩42,559 | ₩41,701 | ₩41,956 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩42,010 | ₩43,001 | ₩41,139 | ₩42,170 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,564 | ₩43,564 | ₩41,447 | ₩41,916 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,747 | ₩43,162 | ₩42,345 | ₩42,519 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,876 | ₩42,653 | ₩41,849 | ₩42,385 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,948 | ₩43,350 | ₩41,608 | ₩41,876 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,095 | ₩43,443 | ₩42,546 | ₩42,907 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,336 | ₩43,403 | ₩42,827 | ₩42,948 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,711 | ₩43,926 | ₩43,068 | ₩43,216 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,725 | ₩44,221 | ₩42,961 | ₩43,778 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,778 | ₩44,971 | ₩43,510 | ₩43,859 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩43,001 | ₩43,417 | ₩42,974 | ₩43,095 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,309 | ₩43,336 | ₩42,907 | ₩43,216 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,269 | ₩43,658 | ₩42,814 | ₩43,376 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,135 | ₩43,390 | ₩42,814 | ₩43,269 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,698 | ₩43,698 | ₩43,135 | ₩43,376 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,653 | ₩44,006 | ₩42,653 | ₩43,832 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,907 | ₩43,443 | ₩42,814 | ₩42,988 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,179 | ₩41,675 | ₩41,018 | ₩41,621 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,777 | ₩41,353 | ₩40,388 | ₩41,273 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,321 | ₩41,125 | ₩40,254 | ₩40,830 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,763 | ₩41,460 | ₩40,763 | ₩40,978 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,147 | ₩40,696 | ₩39,785 | ₩40,589 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,799 | ₩39,919 | ₩39,316 | ₩39,464 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,772 | ₩40,013 | ₩39,263 | ₩39,343 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,120 | ₩40,509 | ₩39,973 | ₩40,120 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,616 | ₩40,817 | ₩39,946 | ₩40,388 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,785 | ₩40,804 | ₩39,785 | ₩40,107 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,321 | ₩41,045 | ₩40,067 | ₩40,214 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,142 | ₩39,691 | ₩38,767 | ₩39,303 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,954 | ₩39,410 | ₩38,445 | ₩39,155 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,799 | ₩39,866 | ₩39,035 | ₩39,129 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,670 | ₩41,085 | ₩39,919 | ₩39,986 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,254 | ₩40,683 | ₩40,067 | ₩40,402 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,549 | ₩40,737 | ₩39,691 | ₩39,946 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,040 | ₩40,790 | ₩39,691 | ₩40,415 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,340 | ₩41,862 | ₩40,549 | ₩40,991 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,844 | ₩42,318 | ₩40,616 | ₩41,742 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,866 | ₩41,420 | ₩38,901 | ₩41,072 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,294 | ₩41,192 | ₩39,383 | ₩40,589 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,447 | ₩41,902 | ₩41,031 | ₩41,500 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,130 | ₩42,572 | ₩41,742 | ₩42,184 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,782 | ₩42,425 | ₩41,232 | ₩42,010 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,897 | ₩43,202 | ₩40,790 | ₩42,907 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,082 | ₩43,443 | ₩41,192 | ₩41,701 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,234 | ₩45,266 | ₩43,484 | ₩44,087 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩43,993 | ₩44,381 | ₩43,631 | ₩44,073 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩43,015 | ₩43,524 | ₩42,787 | ₩43,376 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,293 | ₩45,480 | ₩42,720 | ₩43,068 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,877 | ₩45,453 | ₩44,395 | ₩45,226 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,690 | ₩45,065 | ₩44,475 | ₩44,877 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,252 | ₩46,231 | ₩44,837 | ₩45,051 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,757 | ₩45,373 | ₩44,368 | ₩45,065 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,703 | ₩44,864 | ₩44,033 | ₩44,529 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,110 | ₩46,351 | ₩44,261 | ₩44,690 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,391 | ₩46,726 | ₩45,038 | ₩45,480 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,418 | ₩47,048 | ₩45,641 | ₩46,030 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,874 | ₩47,316 | ₩46,579 | ₩46,579 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,834 | ₩47,638 | ₩46,633 | ₩47,021 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,244 | ₩46,954 | ₩45,949 | ₩46,432 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,217 | ₩47,222 | ₩46,030 | ₩46,217 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,864 | ₩46,391 | ₩44,864 | ₩45,775 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,944 | ₩45,762 | ₩44,676 | ₩44,743 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,663 | ₩45,896 | ₩44,368 | ₩44,810 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,105 | ₩45,802 | ₩44,783 | ₩45,721 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,159 | ₩45,681 | ₩44,824 | ₩44,971 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,837 | ₩45,319 | ₩44,556 | ₩45,078 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,623 | ₩45,239 | ₩43,979 | ₩44,757 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,365 | ₩46,619 | ₩44,489 | ₩44,716 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,579 | ₩47,517 | ₩46,579 | ₩46,606 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,636 | ₩46,793 | ₩44,261 | ₩46,525 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,448 | ₩45,078 | ₩44,368 | ₩44,422 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,400 | ₩45,748 | ₩44,395 | ₩45,333 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,939 | ₩45,654 | ₩43,470 | ₩45,587 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,149 | ₩44,100 | ₩43,015 | ₩43,966 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,484 | ₩43,537 | ₩42,881 | ₩43,336 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,443 | ₩43,711 | ₩43,028 | ₩43,323 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,194 | ₩44,609 | ₩43,711 | ₩43,832 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,108 | ₩44,984 | ₩43,108 | ₩44,261 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,631 | ₩43,644 | ₩42,385 | ₩43,363 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,323 | ₩44,154 | ₩43,149 | ₩43,604 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,224 | ₩43,979 | ₩42,224 | ₩43,591 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,157 | ₩42,465 | ₩41,259 | ₩42,358 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,090 | ₩42,237 | ₩41,675 | ₩42,103 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,706 | ₩42,814 | ₩42,063 | ₩42,090 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,323 | ₩43,443 | ₩42,693 | ₩42,747 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,658 | ₩43,658 | ₩43,015 | ₩43,283 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,443 | ₩43,644 | ₩43,162 | ₩43,537 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,417 | ₩43,966 | ₩43,336 | ₩43,484 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,135 | ₩43,577 | ₩42,894 | ₩43,443 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,706 | ₩42,840 | ₩42,184 | ₩42,639 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,202 | ₩43,577 | ₩42,398 | ₩42,814 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,162 | ₩43,805 | ₩42,613 | ₩42,854 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,778 | ₩44,087 | ₩42,934 | ₩43,229 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,752 | ₩44,100 | ₩43,376 | ₩43,805 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩44,033 | ₩44,301 | ₩43,350 | ₩43,644 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,698 | ₩44,448 | ₩43,685 | ₩44,020 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩43,015 | ₩44,368 | ₩42,840 | ₩43,778 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,725 | ₩44,288 | ₩43,068 | ₩43,149 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,738 | ₩44,529 | ₩43,484 | ₩43,765 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,457 | ₩43,832 | ₩43,229 | ₩43,323 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,363 | ₩43,886 | ₩42,760 | ₩43,725 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,827 | ₩43,805 | ₩42,532 | ₩43,631 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,747 | ₩43,055 | ₩42,452 | ₩42,639 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩42,010 | ₩42,854 | ₩41,755 | ₩42,720 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,519 | ₩42,747 | ₩42,010 | ₩42,291 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,050 | ₩42,800 | ₩41,902 | ₩42,385 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,420 | ₩42,907 | ₩41,393 | ₩42,264 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,857 | ₩41,500 | ₩40,402 | ₩41,139 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,410 | ₩41,286 | ₩39,370 | ₩40,951 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,428 | ₩40,884 | ₩39,316 | ₩39,397 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,638 | ₩40,201 | ₩39,370 | ₩39,812 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,062 | ₩40,093 | ₩38,887 | ₩39,584 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,790 | ₩40,938 | ₩38,968 | ₩39,129 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,134 | ₩40,911 | ₩39,531 | ₩40,817 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,139 | ₩41,648 | ₩40,080 | ₩40,227 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,916 | ₩42,532 | ₩40,830 | ₩41,273 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,554 | ₩41,969 | ₩40,978 | ₩41,809 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,541 | ₩41,795 | ₩41,152 | ₩41,460 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,951 | ₩41,541 | ₩40,536 | ₩41,420 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,817 | ₩41,098 | ₩40,616 | ₩40,951 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩40,991 | ₩41,822 | ₩40,723 | ₩41,005 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,603 | ₩40,830 | ₩40,160 | ₩40,562 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,696 | ₩40,804 | ₩39,852 | ₩40,790 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,777 | ₩40,790 | ₩40,093 | ₩40,603 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,125 | ₩41,996 | ₩40,750 | ₩40,844 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,768 | ₩42,291 | ₩40,911 | ₩41,340 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,090 | ₩42,867 | ₩40,938 | ₩41,634 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,184 | ₩42,546 | ₩41,554 | ₩42,103 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩40,991 | ₩42,184 | ₩40,187 | ₩42,130 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,348 | ₩40,723 | ₩39,973 | ₩40,361 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,536 | ₩40,911 | ₩40,067 | ₩40,348 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,308 | ₩41,192 | ₩40,107 | ₩40,522 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,437 | ₩40,750 | ₩39,129 | ₩40,562 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩39,008 | ₩39,263 | ₩38,351 | ₩39,182 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,804 | ₩40,857 | ₩38,298 | ₩38,593 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,532 | ₩42,706 | ₩40,790 | ₩41,005 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,616 | ₩42,546 | ₩40,589 | ₩42,371 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,509 | ₩41,005 | ₩40,268 | ₩40,964 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,144 | ₩42,345 | ₩40,040 | ₩40,080 | -4.90% | 63.2만 |
|---|