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 | ₩42,494 | ₩42,627 | ₩42,293 | ₩42,480 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,507 | ₩42,748 | ₩41,972 | ₩42,654 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,734 | ₩42,989 | ₩42,306 | ₩42,654 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,738 | ₩43,819 | ₩43,230 | ₩43,390 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,711 | ₩43,725 | ₩43,123 | ₩43,484 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,444 | ₩43,939 | ₩43,404 | ₩43,738 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,333 | ₩43,149 | ₩41,798 | ₩43,042 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,323 | ₩43,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,601 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,711 | ₩43,832 | ₩43,136 | ₩43,323 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,046 | ₩44,180 | ₩43,551 | ₩43,564 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,113 | ₩44,474 | ₩43,952 | ₩44,207 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,537 | ₩44,059 | ₩43,310 | ₩43,926 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,752 | ₩44,019 | ₩43,364 | ₩43,390 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩44,983 | ₩45,036 | ₩43,926 | ₩43,939 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,170 | ₩45,451 | ₩44,541 | ₩44,555 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,782 | ₩45,264 | ₩44,488 | ₩45,103 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,746 | ₩45,826 | ₩44,943 | ₩45,036 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,746 | ₩45,866 | ₩44,448 | ₩45,264 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,639 | ₩46,321 | ₩45,639 | ₩45,893 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,478 | ₩46,295 | ₩45,478 | ₩45,987 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,000 | ₩46,040 | ₩44,862 | ₩45,478 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,063 | ₩45,518 | ₩43,926 | ₩45,318 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,759 | ₩45,960 | ₩45,237 | ₩45,318 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,134 | ₩46,375 | ₩45,893 | ₩46,201 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,786 | ₩46,656 | ₩45,786 | ₩46,308 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩45,960 | ₩46,388 | ₩45,786 | ₩46,014 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,488 | ₩45,786 | ₩44,488 | ₩45,692 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,304 | ₩45,465 | ₩44,153 | ₩44,220 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,826 | ₩45,840 | ₩45,157 | ₩45,451 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,054 | ₩46,335 | ₩45,933 | ₩46,000 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,666 | ₩46,281 | ₩45,451 | ₩45,920 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,666 | ₩46,134 | ₩45,398 | ₩46,040 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩45,973 | ₩46,014 | ₩45,478 | ₩45,505 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,335 | ₩47,098 | ₩45,933 | ₩45,960 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,803 | ₩46,977 | ₩46,107 | ₩46,335 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,803 | ₩46,910 | ₩46,241 | ₩46,495 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,566 | ₩48,021 | ₩46,857 | ₩46,991 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩47,968 | ₩48,034 | ₩47,352 | ₩47,566 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,222 | ₩48,543 | ₩47,874 | ₩47,914 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩47,968 | ₩48,423 | ₩47,834 | ₩48,356 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,887 | ₩48,262 | ₩47,700 | ₩48,088 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,499 | ₩47,753 | ₩47,405 | ₩47,606 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,683 | ₩47,446 | ₩46,562 | ₩47,338 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,147 | ₩46,629 | ₩45,960 | ₩46,602 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,402 | ₩46,509 | ₩45,786 | ₩46,241 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,205 | ₩47,298 | ₩46,187 | ₩46,214 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,352 | ₩47,472 | ₩46,643 | ₩46,857 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,843 | ₩47,700 | ₩46,576 | ₩47,352 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,830 | ₩47,245 | ₩46,428 | ₩46,723 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,308 | ₩46,843 | ₩44,903 | ₩46,495 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,147 | ₩46,455 | ₩44,862 | ₩46,268 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩43,939 | ₩45,987 | ₩43,939 | ₩45,639 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,675 | ₩45,224 | ₩44,568 | ₩45,036 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,157 | ₩45,465 | ₩44,488 | ₩44,515 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,407 | ₩45,170 | ₩43,725 | ₩44,822 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,046 | ₩44,287 | ₩43,765 | ₩44,233 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,010 | ₩45,010 | ₩44,300 | ₩44,675 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,635 | ₩45,117 | ₩44,113 | ₩45,036 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,277 | ₩45,532 | ₩44,648 | ₩44,836 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,599 | ₩45,973 | ₩45,023 | ₩45,358 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,568 | ₩46,321 | ₩44,528 | ₩45,947 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,180 | ₩44,836 | ₩44,113 | ₩44,474 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,126 | ₩44,314 | ₩43,792 | ₩44,140 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,260 | ₩44,260 | ₩43,618 | ₩44,126 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,591 | ₩44,287 | ₩43,430 | ₩44,059 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,842 | ₩43,885 | ₩42,641 | ₩43,537 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,537 | ₩43,685 | ₩42,400 | ₩42,627 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,622 | ₩45,010 | ₩43,497 | ₩43,685 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,407 | ₩44,836 | ₩44,207 | ₩44,407 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,719 | ₩46,027 | ₩44,100 | ₩44,541 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,568 | ₩45,639 | ₩44,461 | ₩45,478 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,207 | ₩44,849 | ₩43,711 | ₩44,501 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,434 | ₩44,635 | ₩43,430 | ₩44,300 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,564 | ₩45,077 | ₩43,230 | ₩44,769 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,100 | ₩44,929 | ₩42,440 | ₩43,444 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,427 | ₩43,283 | ₩42,132 | ₩43,176 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,811 | ₩42,520 | ₩41,757 | ₩42,427 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,383 | ₩42,132 | ₩41,369 | ₩41,717 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,396 | ₩41,958 | ₩40,888 | ₩41,276 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,624 | ₩42,253 | ₩40,660 | ₩40,954 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,172 | ₩43,256 | ₩41,557 | ₩41,851 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,775 | ₩43,216 | ₩41,543 | ₩41,650 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,012 | ₩42,949 | ₩42,012 | ₩42,935 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,677 | ₩42,079 | ₩40,954 | ₩41,918 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,383 | ₩41,798 | ₩41,008 | ₩41,329 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,714 | ₩41,918 | ₩40,714 | ₩41,195 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,580 | ₩40,901 | ₩40,366 | ₩40,379 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,379 | ₩40,794 | ₩40,192 | ₩40,366 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,910 | ₩40,606 | ₩39,723 | ₩40,379 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,084 | ₩40,580 | ₩39,201 | ₩39,215 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,803 | ₩40,566 | ₩39,710 | ₩40,419 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,339 | ₩40,459 | ₩39,496 | ₩39,777 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,473 | ₩40,727 | ₩40,312 | ₩40,566 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,499 | ₩40,566 | ₩40,138 | ₩40,459 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,115 | ₩41,235 | ₩40,486 | ₩40,647 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,914 | ₩41,570 | ₩40,740 | ₩41,021 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩40,981 | ₩41,182 | ₩40,647 | ₩40,807 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,647 | ₩40,941 | ₩40,366 | ₩40,821 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩39,937 | ₩41,115 | ₩39,576 | ₩40,981 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,861 | ₩41,061 | ₩39,803 | ₩39,844 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,884 | ₩40,540 | ₩39,884 | ₩40,406 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,593 | ₩41,731 | ₩39,723 | ₩39,884 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,834 | ₩41,088 | ₩40,446 | ₩40,580 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,593 | ₩40,821 | ₩40,098 | ₩40,165 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,754 | ₩41,222 | ₩39,870 | ₩40,767 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,677 | ₩41,985 | ₩40,513 | ₩40,660 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,543 | ₩41,771 | ₩41,209 | ₩41,610 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,172 | ₩42,400 | ₩41,409 | ₩41,543 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,691 | ₩42,494 | ₩41,664 | ₩41,972 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,423 | ₩41,664 | ₩41,235 | ₩41,356 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,664 | ₩41,891 | ₩41,155 | ₩41,383 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,119 | ₩42,507 | ₩41,650 | ₩41,905 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩41,958 | ₩42,949 | ₩41,088 | ₩42,119 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,511 | ₩43,511 | ₩41,396 | ₩41,865 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,694 | ₩43,109 | ₩42,293 | ₩42,467 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,824 | ₩42,601 | ₩41,798 | ₩42,333 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,895 | ₩43,297 | ₩41,557 | ₩41,824 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,042 | ₩43,390 | ₩42,494 | ₩42,855 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,283 | ₩43,350 | ₩42,775 | ₩42,895 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,658 | ₩43,872 | ₩43,016 | ₩43,163 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,671 | ₩44,167 | ₩42,908 | ₩43,725 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,725 | ₩44,916 | ₩43,457 | ₩43,805 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩42,949 | ₩43,364 | ₩42,922 | ₩43,042 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,256 | ₩43,283 | ₩42,855 | ₩43,163 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,216 | ₩43,604 | ₩42,761 | ₩43,323 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,082 | ₩43,337 | ₩42,761 | ₩43,216 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,645 | ₩43,645 | ₩43,082 | ₩43,323 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,601 | ₩43,952 | ₩42,601 | ₩43,778 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,855 | ₩43,390 | ₩42,761 | ₩42,935 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,128 | ₩41,624 | ₩40,968 | ₩41,570 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,727 | ₩41,302 | ₩40,339 | ₩41,222 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,272 | ₩41,075 | ₩40,205 | ₩40,780 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,714 | ₩41,409 | ₩40,714 | ₩40,928 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,098 | ₩40,647 | ₩39,737 | ₩40,540 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,750 | ₩39,870 | ₩39,268 | ₩39,415 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,723 | ₩39,964 | ₩39,215 | ₩39,295 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,071 | ₩40,459 | ₩39,924 | ₩40,071 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,566 | ₩40,767 | ₩39,897 | ₩40,339 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,737 | ₩40,754 | ₩39,737 | ₩40,058 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,272 | ₩40,995 | ₩40,018 | ₩40,165 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,094 | ₩39,643 | ₩38,719 | ₩39,255 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,907 | ₩39,362 | ₩38,398 | ₩39,107 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,750 | ₩39,817 | ₩38,987 | ₩39,081 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,620 | ₩41,035 | ₩39,870 | ₩39,937 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,205 | ₩40,633 | ₩40,018 | ₩40,352 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,499 | ₩40,687 | ₩39,643 | ₩39,897 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩39,991 | ₩40,740 | ₩39,643 | ₩40,366 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,289 | ₩41,811 | ₩40,499 | ₩40,941 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,794 | ₩42,266 | ₩40,566 | ₩41,691 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,817 | ₩41,369 | ₩38,853 | ₩41,021 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,245 | ₩41,142 | ₩39,335 | ₩40,540 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,396 | ₩41,851 | ₩40,981 | ₩41,450 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,079 | ₩42,520 | ₩41,691 | ₩42,132 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,731 | ₩42,373 | ₩41,182 | ₩41,958 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,847 | ₩43,149 | ₩40,740 | ₩42,855 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,029 | ₩43,390 | ₩41,142 | ₩41,650 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,180 | ₩45,210 | ₩43,430 | ₩44,033 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩43,939 | ₩44,327 | ₩43,578 | ₩44,019 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩42,962 | ₩43,471 | ₩42,734 | ₩43,323 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,237 | ₩45,425 | ₩42,668 | ₩43,016 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,822 | ₩45,398 | ₩44,341 | ₩45,170 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,635 | ₩45,010 | ₩44,421 | ₩44,822 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,197 | ₩46,174 | ₩44,782 | ₩44,996 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,702 | ₩45,318 | ₩44,314 | ₩45,010 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,648 | ₩44,809 | ₩43,979 | ₩44,474 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,054 | ₩46,295 | ₩44,207 | ₩44,635 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,335 | ₩46,669 | ₩44,983 | ₩45,425 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,361 | ₩46,991 | ₩45,585 | ₩45,973 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,817 | ₩47,258 | ₩46,522 | ₩46,522 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,776 | ₩47,579 | ₩46,576 | ₩46,964 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,187 | ₩46,897 | ₩45,893 | ₩46,375 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,161 | ₩47,165 | ₩45,973 | ₩46,161 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,809 | ₩46,335 | ₩44,809 | ₩45,719 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,889 | ₩45,706 | ₩44,622 | ₩44,689 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,608 | ₩45,840 | ₩44,314 | ₩44,755 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,050 | ₩45,746 | ₩44,729 | ₩45,666 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,103 | ₩45,625 | ₩44,769 | ₩44,916 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,782 | ₩45,264 | ₩44,501 | ₩45,023 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,568 | ₩45,184 | ₩43,926 | ₩44,702 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,308 | ₩46,562 | ₩44,434 | ₩44,662 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,522 | ₩47,459 | ₩46,522 | ₩46,549 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,581 | ₩46,736 | ₩44,207 | ₩46,469 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,394 | ₩45,023 | ₩44,314 | ₩44,367 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,344 | ₩45,692 | ₩44,341 | ₩45,277 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,885 | ₩45,599 | ₩43,417 | ₩45,532 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,096 | ₩44,046 | ₩42,962 | ₩43,912 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,430 | ₩43,484 | ₩42,828 | ₩43,283 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,390 | ₩43,658 | ₩42,975 | ₩43,270 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,140 | ₩44,555 | ₩43,658 | ₩43,778 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,056 | ₩44,929 | ₩43,056 | ₩44,207 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,578 | ₩43,591 | ₩42,333 | ₩43,310 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,270 | ₩44,100 | ₩43,096 | ₩43,551 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,172 | ₩43,926 | ₩42,172 | ₩43,537 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,105 | ₩42,413 | ₩41,209 | ₩42,306 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,039 | ₩42,186 | ₩41,624 | ₩42,052 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,654 | ₩42,761 | ₩42,012 | ₩42,039 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,270 | ₩43,390 | ₩42,641 | ₩42,694 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,604 | ₩43,604 | ₩42,962 | ₩43,230 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,390 | ₩43,591 | ₩43,109 | ₩43,484 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,364 | ₩43,912 | ₩43,283 | ₩43,430 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,082 | ₩43,524 | ₩42,842 | ₩43,390 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,654 | ₩42,788 | ₩42,132 | ₩42,587 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,149 | ₩43,524 | ₩42,346 | ₩42,761 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,109 | ₩43,752 | ₩42,560 | ₩42,801 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,725 | ₩44,033 | ₩42,882 | ₩43,176 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,698 | ₩44,046 | ₩43,323 | ₩43,752 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩43,979 | ₩44,247 | ₩43,297 | ₩43,591 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,645 | ₩44,394 | ₩43,631 | ₩43,966 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩42,962 | ₩44,314 | ₩42,788 | ₩43,725 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,671 | ₩44,233 | ₩43,016 | ₩43,096 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,685 | ₩44,474 | ₩43,430 | ₩43,711 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,404 | ₩43,778 | ₩43,176 | ₩43,270 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,310 | ₩43,832 | ₩42,708 | ₩43,671 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,775 | ₩43,752 | ₩42,480 | ₩43,578 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,694 | ₩43,002 | ₩42,400 | ₩42,587 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩41,958 | ₩42,801 | ₩41,704 | ₩42,668 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,467 | ₩42,694 | ₩41,958 | ₩42,239 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩41,998 | ₩42,748 | ₩41,851 | ₩42,333 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,369 | ₩42,855 | ₩41,343 | ₩42,213 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,807 | ₩41,450 | ₩40,352 | ₩41,088 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,362 | ₩41,235 | ₩39,322 | ₩40,901 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,379 | ₩40,834 | ₩39,268 | ₩39,348 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,589 | ₩40,151 | ₩39,322 | ₩39,763 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,014 | ₩40,044 | ₩38,840 | ₩39,536 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,740 | ₩40,888 | ₩38,920 | ₩39,081 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,084 | ₩40,861 | ₩39,482 | ₩40,767 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,088 | ₩41,597 | ₩40,031 | ₩40,178 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,865 | ₩42,480 | ₩40,780 | ₩41,222 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,503 | ₩41,918 | ₩40,928 | ₩41,757 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,490 | ₩41,744 | ₩41,102 | ₩41,409 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,901 | ₩41,490 | ₩40,486 | ₩41,369 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,767 | ₩41,048 | ₩40,566 | ₩40,901 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩40,941 | ₩41,771 | ₩40,673 | ₩40,954 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,553 | ₩40,780 | ₩40,111 | ₩40,513 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,647 | ₩40,754 | ₩39,803 | ₩40,740 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,727 | ₩40,740 | ₩40,044 | ₩40,553 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,075 | ₩41,945 | ₩40,700 | ₩40,794 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,717 | ₩42,239 | ₩40,861 | ₩41,289 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,039 | ₩42,815 | ₩40,888 | ₩41,583 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,132 | ₩42,494 | ₩41,503 | ₩42,052 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩40,941 | ₩42,132 | ₩40,138 | ₩42,079 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,299 | ₩40,673 | ₩39,924 | ₩40,312 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,486 | ₩40,861 | ₩40,018 | ₩40,299 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,258 | ₩41,142 | ₩40,058 | ₩40,473 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,389 | ₩40,700 | ₩39,081 | ₩40,513 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩38,960 | ₩39,215 | ₩38,304 | ₩39,134 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,754 | ₩40,807 | ₩38,251 | ₩38,545 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,480 | ₩42,654 | ₩40,740 | ₩40,954 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,566 | ₩42,494 | ₩40,540 | ₩42,320 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,459 | ₩40,954 | ₩40,218 | ₩40,914 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,092 | ₩42,293 | ₩39,991 | ₩40,031 | -4.90% | 63.2만 |
|---|