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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,765 | ₩43,872 | ₩42,023 | ₩42,532 | -2.82% | 425.2만 |
| 2026.09.28–2026.10.02 | ₩44,100 | ₩44,234 | ₩41,849 | ₩43,792 | -0.70% | 467.3만 |
| 2026.09.21–2026.09.25 | ₩45,226 | ₩45,507 | ₩43,363 | ₩44,261 | -2.13% | 376만 |
| 2026.09.14–2026.09.18 | ₩45,534 | ₩46,378 | ₩44,502 | ₩45,159 | -0.82% | 541.2만 |
| 2026.09.08–2026.09.11 | ₩46,190 | ₩46,432 | ₩43,979 | ₩45,534 | -1.42% | 266.1만 |
| 2026.08.31–2026.09.04 | ₩45,882 | ₩46,713 | ₩44,207 | ₩46,365 | +1.05% | 340.1만 |
| 2026.08.24–2026.08.28 | ₩46,391 | ₩47,155 | ₩45,453 | ₩46,056 | -0.72% | 353.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,281 |
| ₩48,603 |
| ₩46,164 |
| ₩46,391 |
| -3.91% |
| 467.6만 |
| 2026.08.10–2026.08.14 | ₩46,204 | ₩48,482 | ₩46,016 | ₩48,415 | +4.79% | 398.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,887 | ₩47,758 | ₩45,842 | ₩46,298 | -1.26% | 423.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,212 | ₩46,901 | ₩43,993 | ₩46,552 | +2.96% | 673.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,333 | ₩45,587 | ₩43,778 | ₩44,877 | -1.01% | 485.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,314 | ₩46,378 | ₩43,671 | ₩45,413 | +2.48% | 513.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,462 | ₩45,065 | ₩42,452 | ₩44,113 | -0.78% | 487.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,489 | ₩46,083 | ₩43,484 | ₩44,596 | +0.24% | 464.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,433 | ₩45,132 | ₩41,420 | ₩44,824 | +8.18% | 887만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,827 | ₩43,309 | ₩40,710 | ₩41,326 | -3.50% | 511.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,629 | ₩43,001 | ₩40,415 | ₩42,988 | +5.80% | 338.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,388 | ₩40,844 | ₩39,249 | ₩40,415 | +0.07% | 334.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,964 | ₩41,621 | ₩40,187 | ₩40,616 | -0.85% | 256.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,933 | ₩41,232 | ₩39,624 | ₩40,857 | +2.32% | 344.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,728 | ₩42,036 | ₩39,772 | ₩39,933 | -4.30% | 396.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,715 | ₩42,546 | ₩41,206 | ₩41,661 | -0.13% | 384만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,876 | ₩43,564 | ₩41,139 | ₩41,956 | +0.19% | 563.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,725 | ₩44,221 | ₩41,608 | ₩41,876 | -4.23% | 385.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,135 | ₩44,971 | ₩42,814 | ₩43,859 | +1.68% | 313.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,777 | ₩44,006 | ₩40,388 | ₩43,376 | +6.38% | 318.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,799 | ₩41,460 | ₩39,316 | ₩40,830 | +2.59% | 244.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,321 | ₩41,045 | ₩39,263 | ₩39,343 | -2.43% | 296.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,254 | ₩41,085 | ₩38,445 | ₩39,303 | -2.36% | 581.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,866 | ₩42,318 | ₩38,901 | ₩39,946 | +0.20% | 517.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,897 | ₩43,202 | ₩39,383 | ₩40,589 | -0.75% | 311.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,293 | ₩45,480 | ₩41,192 | ₩41,701 | -7.93% | 384.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,757 | ₩46,231 | ₩44,368 | ₩45,226 | +1.05% | 231.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,874 | ₩47,316 | ₩44,033 | ₩44,529 | -5.00% | 339.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,944 | ₩47,638 | ₩44,676 | ₩47,021 | +4.62% | 546.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,623 | ₩45,896 | ₩43,979 | ₩44,810 | +0.42% | 377.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,448 | ₩47,517 | ₩44,261 | ₩44,716 | +0.60% | 309.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,443 | ₩45,748 | ₩42,881 | ₩45,333 | +4.35% | 295.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,224 | ₩44,984 | ₩42,224 | ₩43,832 | +3.81% | 289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,323 | ₩43,443 | ₩41,259 | ₩42,358 | -2.23% | 235.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,135 | ₩43,966 | ₩42,894 | ₩43,283 | +0.34% | 169.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,752 | ₩44,100 | ₩42,184 | ₩42,639 | -2.54% | 739.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,738 | ₩44,529 | ₩42,840 | ₩43,644 | -0.21% | 399.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,010 | ₩43,886 | ₩41,755 | ₩43,323 | +3.13% | 267.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,857 | ₩42,907 | ₩40,402 | ₩42,291 | +3.51% | 282.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,790 | ₩41,286 | ₩38,887 | ₩40,951 | +0.39% | 252.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,541 | ₩42,532 | ₩39,531 | ₩40,817 | -1.74% | 273만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,696 | ₩41,822 | ₩39,852 | ₩41,420 | +1.78% | 321.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,184 | ₩42,867 | ₩40,093 | ₩40,603 | -3.75% | 330.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,437 | ₩42,184 | ₩39,129 | ₩42,130 | +6.83% | 214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,509 | ₩42,706 | ₩38,298 | ₩39,182 | -3.27% | 360.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,144 | ₩42,345 | ₩40,040 | ₩40,080 | -4.90% | 63.2만 |
|---|