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 | ₩42,478 | ₩42,611 | ₩42,277 | ₩42,464 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,491 | ₩42,732 | ₩41,956 | ₩42,638 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,719 | ₩42,973 | ₩42,290 | ₩42,638 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,722 | ₩43,802 | ₩43,214 | ₩43,374 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,695 | ₩43,709 | ₩43,106 | ₩43,468 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,428 | ₩43,923 | ₩43,387 | ₩43,722 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,317 | ₩43,133 | ₩41,782 | ₩43,026 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,307 | ₩43,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,585 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,695 | ₩43,816 | ₩43,120 | ₩43,307 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,030 | ₩44,163 | ₩43,535 | ₩43,548 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,097 | ₩44,458 | ₩43,936 | ₩44,190 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,521 | ₩44,043 | ₩43,294 | ₩43,909 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,735 | ₩44,003 | ₩43,347 | ₩43,374 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩44,966 | ₩45,020 | ₩43,909 | ₩43,923 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,153 | ₩45,434 | ₩44,525 | ₩44,538 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,765 | ₩45,247 | ₩44,471 | ₩45,087 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,729 | ₩45,809 | ₩44,926 | ₩45,020 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,729 | ₩45,849 | ₩44,431 | ₩45,247 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,622 | ₩46,304 | ₩45,622 | ₩45,876 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,461 | ₩46,277 | ₩45,461 | ₩45,970 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩45,983 | ₩46,023 | ₩44,846 | ₩45,461 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,046 | ₩45,501 | ₩43,909 | ₩45,301 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,742 | ₩45,943 | ₩45,220 | ₩45,301 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,117 | ₩46,358 | ₩45,876 | ₩46,184 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,769 | ₩46,638 | ₩45,769 | ₩46,291 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩45,943 | ₩46,371 | ₩45,769 | ₩45,996 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,471 | ₩45,769 | ₩44,471 | ₩45,675 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,287 | ₩45,448 | ₩44,137 | ₩44,204 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,809 | ₩45,822 | ₩45,140 | ₩45,434 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,036 | ₩46,317 | ₩45,916 | ₩45,983 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,648 | ₩46,264 | ₩45,434 | ₩45,903 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,648 | ₩46,117 | ₩45,381 | ₩46,023 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩45,956 | ₩45,996 | ₩45,461 | ₩45,488 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,317 | ₩47,080 | ₩45,916 | ₩45,943 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,786 | ₩46,960 | ₩46,090 | ₩46,317 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,786 | ₩46,893 | ₩46,224 | ₩46,478 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,548 | ₩48,003 | ₩46,839 | ₩46,973 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩47,950 | ₩48,017 | ₩47,334 | ₩47,548 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,204 | ₩48,525 | ₩47,856 | ₩47,896 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩47,950 | ₩48,404 | ₩47,816 | ₩48,338 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,869 | ₩48,244 | ₩47,682 | ₩48,070 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,481 | ₩47,736 | ₩47,388 | ₩47,588 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,665 | ₩47,428 | ₩46,545 | ₩47,321 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,130 | ₩46,612 | ₩45,943 | ₩46,585 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,384 | ₩46,491 | ₩45,769 | ₩46,224 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,187 | ₩47,281 | ₩46,170 | ₩46,197 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,334 | ₩47,455 | ₩46,625 | ₩46,839 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,826 | ₩47,682 | ₩46,558 | ₩47,334 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,812 | ₩47,227 | ₩46,411 | ₩46,705 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,291 | ₩46,826 | ₩44,886 | ₩46,478 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,130 | ₩46,438 | ₩44,846 | ₩46,251 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩43,923 | ₩45,970 | ₩43,923 | ₩45,622 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,658 | ₩45,207 | ₩44,551 | ₩45,020 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,140 | ₩45,448 | ₩44,471 | ₩44,498 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,391 | ₩45,153 | ₩43,709 | ₩44,806 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,030 | ₩44,270 | ₩43,749 | ₩44,217 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩44,993 | ₩44,993 | ₩44,284 | ₩44,658 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,618 | ₩45,100 | ₩44,097 | ₩45,020 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,260 | ₩45,515 | ₩44,632 | ₩44,819 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,582 | ₩45,956 | ₩45,006 | ₩45,341 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,551 | ₩46,304 | ₩44,511 | ₩45,929 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,163 | ₩44,819 | ₩44,097 | ₩44,458 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,110 | ₩44,297 | ₩43,775 | ₩44,123 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,244 | ₩44,244 | ₩43,602 | ₩44,110 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,575 | ₩44,270 | ₩43,414 | ₩44,043 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,826 | ₩43,869 | ₩42,625 | ₩43,521 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,521 | ₩43,668 | ₩42,384 | ₩42,611 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,605 | ₩44,993 | ₩43,481 | ₩43,668 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,391 | ₩44,819 | ₩44,190 | ₩44,391 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,702 | ₩46,010 | ₩44,083 | ₩44,525 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,551 | ₩45,622 | ₩44,444 | ₩45,461 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,190 | ₩44,832 | ₩43,695 | ₩44,485 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,418 | ₩44,618 | ₩43,414 | ₩44,284 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,548 | ₩45,060 | ₩43,214 | ₩44,752 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,083 | ₩44,913 | ₩42,424 | ₩43,428 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,411 | ₩43,267 | ₩42,116 | ₩43,160 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,795 | ₩42,504 | ₩41,742 | ₩42,411 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,367 | ₩42,116 | ₩41,354 | ₩41,702 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,381 | ₩41,943 | ₩40,872 | ₩41,260 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,608 | ₩42,237 | ₩40,645 | ₩40,939 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,157 | ₩43,240 | ₩41,541 | ₩41,836 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,759 | ₩43,200 | ₩41,528 | ₩41,635 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩41,996 | ₩42,933 | ₩41,996 | ₩42,919 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,662 | ₩42,063 | ₩40,939 | ₩41,902 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,367 | ₩41,782 | ₩40,993 | ₩41,314 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,698 | ₩41,902 | ₩40,698 | ₩41,180 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,565 | ₩40,886 | ₩40,350 | ₩40,364 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,364 | ₩40,779 | ₩40,177 | ₩40,350 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,896 | ₩40,591 | ₩39,708 | ₩40,364 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,070 | ₩40,565 | ₩39,187 | ₩39,200 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,789 | ₩40,551 | ₩39,695 | ₩40,404 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,324 | ₩40,444 | ₩39,481 | ₩39,762 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,457 | ₩40,712 | ₩40,297 | ₩40,551 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,484 | ₩40,551 | ₩40,123 | ₩40,444 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,100 | ₩41,220 | ₩40,471 | ₩40,631 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,899 | ₩41,555 | ₩40,725 | ₩41,006 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩40,966 | ₩41,167 | ₩40,631 | ₩40,792 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,631 | ₩40,926 | ₩40,350 | ₩40,805 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩39,922 | ₩41,100 | ₩39,561 | ₩40,966 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,845 | ₩41,046 | ₩39,789 | ₩39,829 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,869 | ₩40,524 | ₩39,869 | ₩40,391 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,578 | ₩41,715 | ₩39,708 | ₩39,869 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,819 | ₩41,073 | ₩40,431 | ₩40,565 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,578 | ₩40,805 | ₩40,083 | ₩40,150 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,738 | ₩41,207 | ₩39,855 | ₩40,752 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,662 | ₩41,969 | ₩40,498 | ₩40,645 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,528 | ₩41,755 | ₩41,193 | ₩41,595 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,157 | ₩42,384 | ₩41,394 | ₩41,528 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,675 | ₩42,478 | ₩41,648 | ₩41,956 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,407 | ₩41,648 | ₩41,220 | ₩41,340 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,648 | ₩41,876 | ₩41,140 | ₩41,367 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,103 | ₩42,491 | ₩41,635 | ₩41,889 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩41,943 | ₩42,933 | ₩41,073 | ₩42,103 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,494 | ₩43,494 | ₩41,381 | ₩41,849 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,678 | ₩43,093 | ₩42,277 | ₩42,451 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,809 | ₩42,585 | ₩41,782 | ₩42,317 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,879 | ₩43,280 | ₩41,541 | ₩41,809 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,026 | ₩43,374 | ₩42,478 | ₩42,839 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,267 | ₩43,334 | ₩42,759 | ₩42,879 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,642 | ₩43,856 | ₩42,999 | ₩43,147 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,655 | ₩44,150 | ₩42,892 | ₩43,709 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,709 | ₩44,899 | ₩43,441 | ₩43,789 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩42,933 | ₩43,347 | ₩42,906 | ₩43,026 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,240 | ₩43,267 | ₩42,839 | ₩43,147 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,200 | ₩43,588 | ₩42,745 | ₩43,307 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,066 | ₩43,321 | ₩42,745 | ₩43,200 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,628 | ₩43,628 | ₩43,066 | ₩43,307 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,585 | ₩43,936 | ₩42,585 | ₩43,762 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,839 | ₩43,374 | ₩42,745 | ₩42,919 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,113 | ₩41,608 | ₩40,953 | ₩41,555 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,712 | ₩41,287 | ₩40,324 | ₩41,207 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,257 | ₩41,060 | ₩40,190 | ₩40,765 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,698 | ₩41,394 | ₩40,698 | ₩40,912 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,083 | ₩40,631 | ₩39,722 | ₩40,524 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,735 | ₩39,855 | ₩39,253 | ₩39,401 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,708 | ₩39,949 | ₩39,200 | ₩39,280 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,056 | ₩40,444 | ₩39,909 | ₩40,056 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,551 | ₩40,752 | ₩39,882 | ₩40,324 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,722 | ₩40,738 | ₩39,722 | ₩40,043 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,257 | ₩40,979 | ₩40,003 | ₩40,150 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,079 | ₩39,628 | ₩38,705 | ₩39,240 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,892 | ₩39,347 | ₩38,384 | ₩39,093 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,735 | ₩39,802 | ₩38,972 | ₩39,066 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,605 | ₩41,019 | ₩39,855 | ₩39,922 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,190 | ₩40,618 | ₩40,003 | ₩40,337 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,484 | ₩40,672 | ₩39,628 | ₩39,882 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩39,976 | ₩40,725 | ₩39,628 | ₩40,350 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,274 | ₩41,795 | ₩40,484 | ₩40,926 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,779 | ₩42,250 | ₩40,551 | ₩41,675 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,802 | ₩41,354 | ₩38,839 | ₩41,006 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,230 | ₩41,126 | ₩39,320 | ₩40,524 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,381 | ₩41,836 | ₩40,966 | ₩41,434 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,063 | ₩42,504 | ₩41,675 | ₩42,116 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,715 | ₩42,357 | ₩41,167 | ₩41,943 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,832 | ₩43,133 | ₩40,725 | ₩42,839 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,013 | ₩43,374 | ₩41,126 | ₩41,635 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,163 | ₩45,194 | ₩43,414 | ₩44,016 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩43,923 | ₩44,311 | ₩43,561 | ₩44,003 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩42,946 | ₩43,454 | ₩42,719 | ₩43,307 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,220 | ₩45,408 | ₩42,652 | ₩42,999 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,806 | ₩45,381 | ₩44,324 | ₩45,153 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,618 | ₩44,993 | ₩44,404 | ₩44,806 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,180 | ₩46,157 | ₩44,765 | ₩44,980 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,685 | ₩45,301 | ₩44,297 | ₩44,993 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,632 | ₩44,792 | ₩43,963 | ₩44,458 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,036 | ₩46,277 | ₩44,190 | ₩44,618 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,317 | ₩46,652 | ₩44,966 | ₩45,408 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,344 | ₩46,973 | ₩45,568 | ₩45,956 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,799 | ₩47,241 | ₩46,505 | ₩46,505 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,759 | ₩47,562 | ₩46,558 | ₩46,946 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,170 | ₩46,879 | ₩45,876 | ₩46,358 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,143 | ₩47,147 | ₩45,956 | ₩46,143 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,792 | ₩46,317 | ₩44,792 | ₩45,702 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,872 | ₩45,689 | ₩44,605 | ₩44,672 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,592 | ₩45,822 | ₩44,297 | ₩44,739 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,033 | ₩45,729 | ₩44,712 | ₩45,648 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,087 | ₩45,608 | ₩44,752 | ₩44,899 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,765 | ₩45,247 | ₩44,485 | ₩45,006 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,551 | ₩45,167 | ₩43,909 | ₩44,685 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,291 | ₩46,545 | ₩44,418 | ₩44,645 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,505 | ₩47,441 | ₩46,505 | ₩46,531 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,565 | ₩46,719 | ₩44,190 | ₩46,451 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,377 | ₩45,006 | ₩44,297 | ₩44,351 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,327 | ₩45,675 | ₩44,324 | ₩45,260 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,869 | ₩45,582 | ₩43,401 | ₩45,515 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,080 | ₩44,030 | ₩42,946 | ₩43,896 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,414 | ₩43,468 | ₩42,812 | ₩43,267 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,374 | ₩43,642 | ₩42,959 | ₩43,254 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,123 | ₩44,538 | ₩43,642 | ₩43,762 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,040 | ₩44,913 | ₩43,040 | ₩44,190 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,561 | ₩43,575 | ₩42,317 | ₩43,294 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,254 | ₩44,083 | ₩43,080 | ₩43,535 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,157 | ₩43,909 | ₩42,157 | ₩43,521 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,090 | ₩42,397 | ₩41,193 | ₩42,290 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,023 | ₩42,170 | ₩41,608 | ₩42,036 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,638 | ₩42,745 | ₩41,996 | ₩42,023 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,254 | ₩43,374 | ₩42,625 | ₩42,678 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,588 | ₩43,588 | ₩42,946 | ₩43,214 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,374 | ₩43,575 | ₩43,093 | ₩43,468 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,347 | ₩43,896 | ₩43,267 | ₩43,414 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,066 | ₩43,508 | ₩42,826 | ₩43,374 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,638 | ₩42,772 | ₩42,116 | ₩42,571 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,133 | ₩43,508 | ₩42,331 | ₩42,745 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,093 | ₩43,735 | ₩42,545 | ₩42,785 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,709 | ₩44,016 | ₩42,866 | ₩43,160 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,682 | ₩44,030 | ₩43,307 | ₩43,735 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩43,963 | ₩44,230 | ₩43,280 | ₩43,575 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,628 | ₩44,377 | ₩43,615 | ₩43,949 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩42,946 | ₩44,297 | ₩42,772 | ₩43,709 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,655 | ₩44,217 | ₩42,999 | ₩43,080 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,668 | ₩44,458 | ₩43,414 | ₩43,695 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,387 | ₩43,762 | ₩43,160 | ₩43,254 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,294 | ₩43,816 | ₩42,692 | ₩43,655 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,759 | ₩43,735 | ₩42,464 | ₩43,561 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,678 | ₩42,986 | ₩42,384 | ₩42,571 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩41,943 | ₩42,785 | ₩41,688 | ₩42,652 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,451 | ₩42,678 | ₩41,943 | ₩42,223 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩41,983 | ₩42,732 | ₩41,836 | ₩42,317 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,354 | ₩42,839 | ₩41,327 | ₩42,197 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,792 | ₩41,434 | ₩40,337 | ₩41,073 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,347 | ₩41,220 | ₩39,307 | ₩40,886 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,364 | ₩40,819 | ₩39,253 | ₩39,334 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,574 | ₩40,136 | ₩39,307 | ₩39,748 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩38,999 | ₩40,029 | ₩38,825 | ₩39,521 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,725 | ₩40,872 | ₩38,906 | ₩39,066 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,070 | ₩40,845 | ₩39,467 | ₩40,752 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,073 | ₩41,581 | ₩40,016 | ₩40,163 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,849 | ₩42,464 | ₩40,765 | ₩41,207 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,488 | ₩41,902 | ₩40,912 | ₩41,742 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,474 | ₩41,728 | ₩41,086 | ₩41,394 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,886 | ₩41,474 | ₩40,471 | ₩41,354 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,752 | ₩41,033 | ₩40,551 | ₩40,886 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩40,926 | ₩41,755 | ₩40,658 | ₩40,939 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,538 | ₩40,765 | ₩40,096 | ₩40,498 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,631 | ₩40,738 | ₩39,789 | ₩40,725 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,712 | ₩40,725 | ₩40,029 | ₩40,538 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,060 | ₩41,929 | ₩40,685 | ₩40,779 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,702 | ₩42,223 | ₩40,845 | ₩41,274 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,023 | ₩42,799 | ₩40,872 | ₩41,568 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,116 | ₩42,478 | ₩41,488 | ₩42,036 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩40,926 | ₩42,116 | ₩40,123 | ₩42,063 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,284 | ₩40,658 | ₩39,909 | ₩40,297 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,471 | ₩40,845 | ₩40,003 | ₩40,284 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,243 | ₩41,126 | ₩40,043 | ₩40,457 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,374 | ₩40,685 | ₩39,066 | ₩40,498 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩38,946 | ₩39,200 | ₩38,290 | ₩39,120 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,738 | ₩40,792 | ₩38,237 | ₩38,531 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,464 | ₩42,638 | ₩40,725 | ₩40,939 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,551 | ₩42,478 | ₩40,524 | ₩42,304 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,444 | ₩40,939 | ₩40,203 | ₩40,899 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,076 | ₩42,277 | ₩39,976 | ₩40,016 | -4.90% | 63.2만 |
|---|