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 | ₩43,794 | ₩43,901 | ₩42,051 | ₩42,560 | -2.82% | 425.2만 |
| 2026.09.28–2026.10.02 | ₩44,129 | ₩44,263 | ₩41,876 | ₩43,821 | -0.70% | 467.3만 |
| 2026.09.21–2026.09.25 | ₩45,255 | ₩45,537 | ₩43,392 | ₩44,290 | -2.13% | 376만 |
| 2026.09.14–2026.09.18 | ₩45,564 | ₩46,409 | ₩44,531 | ₩45,188 | -0.82% | 541.2만 |
| 2026.09.08–2026.09.11 | ₩46,221 | ₩46,462 | ₩44,008 | ₩45,564 | -1.42% | 266.1만 |
| 2026.08.31–2026.09.04 | ₩45,912 | ₩46,744 | ₩44,236 | ₩46,395 | +1.05% | 340.1만 |
| 2026.08.24–2026.08.28 | ₩46,422 | ₩47,186 | ₩45,483 | ₩46,087 | -0.72% | 353.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,313 |
| ₩48,634 |
| ₩46,194 |
| ₩46,422 |
| -3.91% |
| 467.6만 |
| 2026.08.10–2026.08.14 | ₩46,234 | ₩48,514 | ₩46,047 | ₩48,447 | +4.79% | 398.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,918 | ₩47,790 | ₩45,872 | ₩46,328 | -1.26% | 423.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,242 | ₩46,932 | ₩44,022 | ₩46,583 | +2.96% | 673.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,363 | ₩45,617 | ₩43,807 | ₩44,907 | -1.01% | 485.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,344 | ₩46,409 | ₩43,700 | ₩45,443 | +2.48% | 513.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,491 | ₩45,094 | ₩42,480 | ₩44,142 | -0.78% | 487.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,518 | ₩46,114 | ₩43,512 | ₩44,625 | +0.24% | 464.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,461 | ₩45,162 | ₩41,447 | ₩44,853 | +8.18% | 887만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,855 | ₩43,338 | ₩40,737 | ₩41,353 | -3.50% | 511.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,656 | ₩43,029 | ₩40,442 | ₩43,016 | +5.80% | 338.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,415 | ₩40,871 | ₩39,275 | ₩40,442 | +0.07% | 334.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,991 | ₩41,648 | ₩40,214 | ₩40,643 | -0.85% | 256.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,959 | ₩41,259 | ₩39,650 | ₩40,884 | +2.32% | 344.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,756 | ₩42,064 | ₩39,798 | ₩39,959 | -4.30% | 396.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,742 | ₩42,574 | ₩41,233 | ₩41,689 | -0.13% | 384만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,903 | ₩43,593 | ₩41,166 | ₩41,984 | +0.19% | 563.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,754 | ₩44,250 | ₩41,635 | ₩41,903 | -4.23% | 385.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,164 | ₩45,001 | ₩42,842 | ₩43,888 | +1.68% | 313.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,804 | ₩44,035 | ₩40,415 | ₩43,405 | +6.38% | 318.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,825 | ₩41,487 | ₩39,342 | ₩40,857 | +2.59% | 244.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,348 | ₩41,072 | ₩39,288 | ₩39,369 | -2.43% | 296.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,281 | ₩41,112 | ₩38,470 | ₩39,329 | -2.36% | 581.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,892 | ₩42,346 | ₩38,926 | ₩39,972 | +0.20% | 517.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,924 | ₩43,231 | ₩39,409 | ₩40,616 | -0.75% | 311.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,322 | ₩45,510 | ₩41,219 | ₩41,729 | -7.93% | 384.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,786 | ₩46,261 | ₩44,397 | ₩45,255 | +1.05% | 231.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,905 | ₩47,347 | ₩44,062 | ₩44,558 | -5.00% | 339.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,974 | ₩47,669 | ₩44,706 | ₩47,052 | +4.62% | 546.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,652 | ₩45,926 | ₩44,008 | ₩44,840 | +0.42% | 377.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,478 | ₩47,548 | ₩44,290 | ₩44,746 | +0.60% | 309.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,472 | ₩45,778 | ₩42,909 | ₩45,363 | +4.35% | 295.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,252 | ₩45,014 | ₩42,252 | ₩43,861 | +3.81% | 289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,351 | ₩43,472 | ₩41,286 | ₩42,386 | -2.23% | 235.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,164 | ₩43,995 | ₩42,922 | ₩43,311 | +0.34% | 169.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,780 | ₩44,129 | ₩42,212 | ₩42,667 | -2.54% | 739.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,767 | ₩44,558 | ₩42,869 | ₩43,673 | -0.21% | 399.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,037 | ₩43,914 | ₩41,782 | ₩43,351 | +3.13% | 267.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,884 | ₩42,936 | ₩40,428 | ₩42,319 | +3.51% | 282.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,817 | ₩41,313 | ₩38,913 | ₩40,978 | +0.39% | 252.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,568 | ₩42,560 | ₩39,557 | ₩40,844 | -1.74% | 273만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,723 | ₩41,849 | ₩39,878 | ₩41,447 | +1.78% | 321.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,212 | ₩42,895 | ₩40,120 | ₩40,629 | -3.75% | 330.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,463 | ₩42,212 | ₩39,154 | ₩42,158 | +6.83% | 214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,535 | ₩42,734 | ₩38,323 | ₩39,208 | -3.27% | 360.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,171 | ₩42,372 | ₩40,066 | ₩40,106 | -4.90% | 63.2만 |
|---|