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 | ₩42,513 | ₩42,647 | ₩42,312 | ₩42,499 | -0.03% | 50.4만 |
| 2026.10.08 | ₩42,526 | ₩42,767 | ₩41,990 | ₩42,673 | +0.35% | 119.7만 |
| 2026.10.07 | ₩42,754 | ₩43,008 | ₩42,325 | ₩42,673 | -0.19% | 92.2만 |
| 2026.10.06 | ₩43,758 | ₩43,838 | ₩43,249 | ₩43,410 | -0.80% | 79.4만 |
| 2026.10.05 | ₩43,731 | ₩43,744 | ₩43,142 | ₩43,503 | -0.52% | 83.6만 |
| 2026.10.02 | ₩43,463 | ₩43,959 | ₩43,423 | ₩43,758 | +0.68% | 87.9만 |
| 2026.10.01 | ₩42,352 | ₩43,169 | ₩41,816 | ₩43,062 | +1.68% | 106.2만 |
| 2026.09.30 | ₩43,343 | ₩43,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,620 |
| -1.67% |
| 100.2만 |
| 2026.09.29 | ₩43,731 | ₩43,852 | ₩43,155 | ₩43,343 | -0.89% | 102.6만 |
|---|
| 2026.09.28 | ₩44,066 | ₩44,200 | ₩43,570 | ₩43,584 | -1.09% | 70.4만 |
|---|
| 2026.09.25 | ₩44,133 | ₩44,494 | ₩43,972 | ₩44,227 | +0.21% | 77.3만 |
|---|
| 2026.09.24 | ₩43,557 | ₩44,079 | ₩43,329 | ₩43,945 | +0.89% | 72.3만 |
|---|
| 2026.09.23 | ₩43,771 | ₩44,039 | ₩43,383 | ₩43,410 | -0.83% | 69.5만 |
|---|
| 2026.09.22 | ₩45,003 | ₩45,057 | ₩43,945 | ₩43,959 | -2.32% | 75.2만 |
|---|
| 2026.09.21 | ₩45,191 | ₩45,472 | ₩44,561 | ₩44,575 | -1.36% | 81.7만 |
|---|
| 2026.09.18 | ₩44,802 | ₩45,284 | ₩44,508 | ₩45,124 | +0.72% | 167.1만 |
|---|
| 2026.09.17 | ₩45,766 | ₩45,847 | ₩44,963 | ₩45,057 | -1.55% | 75.4만 |
|---|
| 2026.09.16 | ₩45,766 | ₩45,887 | ₩44,468 | ₩45,284 | -1.05% | 110만 |
|---|
| 2026.09.15 | ₩45,659 | ₩46,342 | ₩45,659 | ₩45,914 | +0.56% | 87.4만 |
|---|
| 2026.09.14 | ₩45,499 | ₩46,315 | ₩45,499 | ₩46,007 | +1.12% | 101.3만 |
|---|
| 2026.09.11 | ₩46,021 | ₩46,061 | ₩44,883 | ₩45,499 | -1.13% | 55.3만 |
|---|
| 2026.09.10 | ₩45,083 | ₩45,539 | ₩43,945 | ₩45,338 | +0.56% | 63.7만 |
|---|
| 2026.09.09 | ₩45,780 | ₩45,981 | ₩45,258 | ₩45,338 | -0.97% | 78.6만 |
|---|
| 2026.09.08 | ₩46,155 | ₩46,396 | ₩45,914 | ₩46,222 | +0.15% | 68.4만 |
|---|
| 2026.09.04 | ₩45,807 | ₩46,677 | ₩45,807 | ₩46,329 | +1.14% | 50만 |
|---|
| 2026.09.03 | ₩45,981 | ₩46,409 | ₩45,807 | ₩46,034 | +0.12% | 57.1만 |
|---|
| 2026.09.02 | ₩44,508 | ₩45,807 | ₩44,508 | ₩45,713 | +2.71% | 89.7만 |
|---|
| 2026.09.01 | ₩45,324 | ₩45,485 | ₩44,173 | ₩44,240 | -2.39% | 76.9만 |
|---|
| 2026.08.31 | ₩45,847 | ₩45,860 | ₩45,177 | ₩45,472 | -0.82% | 66.3만 |
|---|
| 2026.08.28 | ₩46,074 | ₩46,355 | ₩45,954 | ₩46,021 | -0.12% | 85.2만 |
|---|
| 2026.08.27 | ₩45,686 | ₩46,302 | ₩45,472 | ₩45,940 | +0.56% | 55.9만 |
|---|
| 2026.08.26 | ₩45,686 | ₩46,155 | ₩45,418 | ₩46,061 | +0.82% | 103.8만 |
|---|
| 2026.08.25 | ₩45,994 | ₩46,034 | ₩45,499 | ₩45,525 | -1.02% | 59.6만 |
|---|
| 2026.08.24 | ₩46,355 | ₩47,119 | ₩45,954 | ₩45,981 | -0.81% | 49.4만 |
|---|
| 2026.08.21 | ₩46,824 | ₩46,998 | ₩46,128 | ₩46,355 | -1.00% | 75.8만 |
|---|
| 2026.08.20 | ₩46,824 | ₩46,931 | ₩46,262 | ₩46,516 | -0.66% | 107.6만 |
|---|
| 2026.08.19 | ₩47,587 | ₩48,043 | ₩46,878 | ₩47,012 | -1.21% | 132.9만 |
|---|
| 2026.08.18 | ₩47,989 | ₩48,056 | ₩47,373 | ₩47,587 | -0.84% | 68.6만 |
|---|
| 2026.08.17 | ₩48,243 | ₩48,565 | ₩47,895 | ₩47,935 | -0.64% | 82.8만 |
|---|
| 2026.08.14 | ₩47,989 | ₩48,444 | ₩47,855 | ₩48,377 | +0.81% | 91.3만 |
|---|
| 2026.08.13 | ₩47,909 | ₩48,284 | ₩47,721 | ₩48,110 | +0.42% | 74.4만 |
|---|
| 2026.08.12 | ₩47,520 | ₩47,775 | ₩47,427 | ₩47,628 | +0.23% | 89.5만 |
|---|
| 2026.08.11 | ₩46,704 | ₩47,467 | ₩46,583 | ₩47,360 | +1.40% | 80.5만 |
|---|
| 2026.08.10 | ₩46,168 | ₩46,650 | ₩45,981 | ₩46,623 | +0.99% | 63.1만 |
|---|
| 2026.08.07 | ₩46,422 | ₩46,530 | ₩45,807 | ₩46,262 | -0.35% | 69.2만 |
|---|
| 2026.08.06 | ₩47,226 | ₩47,320 | ₩46,208 | ₩46,235 | -2.10% | 73.4만 |
|---|
| 2026.08.05 | ₩47,373 | ₩47,494 | ₩46,663 | ₩46,878 | -1.05% | 82.5만 |
|---|
| 2026.08.04 | ₩46,864 | ₩47,721 | ₩46,597 | ₩47,373 | +1.09% | 83.6만 |
|---|
| 2026.08.03 | ₩46,851 | ₩47,266 | ₩46,449 | ₩46,744 | -0.23% | 114.8만 |
|---|
| 2026.07.31 | ₩46,329 | ₩46,864 | ₩44,923 | ₩46,516 | +0.40% | 159.6만 |
|---|
| 2026.07.30 | ₩46,168 | ₩46,476 | ₩44,883 | ₩46,289 | +0.26% | 148.1만 |
|---|
| 2026.07.29 | ₩43,959 | ₩46,007 | ₩43,959 | ₩45,659 | +3.87% | 191.5만 |
|---|
| 2026.07.28 | ₩44,695 | ₩45,244 | ₩44,588 | ₩45,057 | +0.81% | 87.5만 |
|---|
| 2026.07.27 | ₩45,177 | ₩45,485 | ₩44,508 | ₩44,534 | -1.42% | 87.3만 |
|---|
| 2026.07.24 | ₩44,427 | ₩45,191 | ₩43,744 | ₩44,842 | +0.93% | 87.2만 |
|---|
| 2026.07.23 | ₩44,066 | ₩44,307 | ₩43,785 | ₩44,253 | +0.43% | 124.2만 |
|---|
| 2026.07.22 | ₩45,030 | ₩45,030 | ₩44,320 | ₩44,695 | -0.74% | 74.7만 |
|---|
| 2026.07.21 | ₩44,655 | ₩45,137 | ₩44,133 | ₩45,057 | +0.90% | 93.4만 |
|---|
| 2026.07.20 | ₩45,298 | ₩45,552 | ₩44,668 | ₩44,856 | -0.98% | 106.4만 |
|---|
| 2026.07.17 | ₩45,619 | ₩45,994 | ₩45,043 | ₩45,378 | -0.53% | 100.1만 |
|---|
| 2026.07.16 | ₩44,588 | ₩46,342 | ₩44,548 | ₩45,967 | +3.09% | 151.1만 |
|---|
| 2026.07.15 | ₩44,200 | ₩44,856 | ₩44,133 | ₩44,494 | +0.67% | 125.9만 |
|---|
| 2026.07.14 | ₩44,146 | ₩44,334 | ₩43,811 | ₩44,160 | +0.03% | 68.7만 |
|---|
| 2026.07.13 | ₩44,280 | ₩44,280 | ₩43,637 | ₩44,146 | -0.30% | 68만 |
|---|
| 2026.07.10 | ₩43,611 | ₩44,307 | ₩43,450 | ₩44,079 | +1.07% | 96만 |
|---|
| 2026.07.09 | ₩42,861 | ₩43,905 | ₩42,660 | ₩43,557 | +1.62% | 97.1만 |
|---|
| 2026.07.08 | ₩43,557 | ₩43,704 | ₩42,419 | ₩42,647 | -2.09% | 149.7만 |
|---|
| 2026.07.07 | ₩44,642 | ₩45,030 | ₩43,517 | ₩43,704 | -2.10% | 76.4만 |
|---|
| 2026.07.06 | ₩44,427 | ₩44,856 | ₩44,227 | ₩44,427 | 0.00% | 68.8만 |
|---|
| 2026.07.02 | ₩45,740 | ₩46,048 | ₩44,119 | ₩44,561 | -2.58% | 86.4만 |
|---|
| 2026.07.01 | ₩44,588 | ₩45,659 | ₩44,481 | ₩45,499 | +2.04% | 117.7만 |
|---|
| 2026.06.30 | ₩44,227 | ₩44,869 | ₩43,731 | ₩44,521 | +0.67% | 116.3만 |
|---|
| 2026.06.29 | ₩44,454 | ₩44,655 | ₩43,450 | ₩44,320 | -0.30% | 143.8만 |
|---|
| 2026.06.26 | ₩43,584 | ₩45,097 | ₩43,249 | ₩44,789 | +2.76% | 551만 |
|---|
| 2026.06.25 | ₩44,119 | ₩44,950 | ₩42,459 | ₩43,463 | -1.49% | 99만 |
|---|
| 2026.06.24 | ₩42,446 | ₩43,303 | ₩42,151 | ₩43,195 | +1.77% | 86만 |
|---|
| 2026.06.23 | ₩41,830 | ₩42,539 | ₩41,776 | ₩42,446 | +1.47% | 68.3만 |
|---|
| 2026.06.22 | ₩41,401 | ₩42,151 | ₩41,388 | ₩41,736 | +0.81% | 82.8만 |
|---|
| 2026.06.18 | ₩41,415 | ₩41,977 | ₩40,906 | ₩41,294 | -0.29% | 174.2만 |
|---|
| 2026.06.17 | ₩41,642 | ₩42,272 | ₩40,678 | ₩40,973 | -1.61% | 157만 |
|---|
| 2026.06.16 | ₩42,191 | ₩43,276 | ₩41,575 | ₩41,870 | -0.76% | 94.2만 |
|---|
| 2026.06.15 | ₩42,794 | ₩43,236 | ₩41,562 | ₩41,669 | -2.63% | 85.9만 |
|---|
| 2026.06.12 | ₩42,031 | ₩42,968 | ₩42,031 | ₩42,954 | +2.20% | 67.3만 |
|---|
| 2026.06.11 | ₩41,696 | ₩42,098 | ₩40,973 | ₩41,937 | +0.58% | 64.4만 |
|---|
| 2026.06.10 | ₩41,401 | ₩41,816 | ₩41,026 | ₩41,348 | -0.13% | 88.8만 |
|---|
| 2026.06.09 | ₩40,732 | ₩41,937 | ₩40,732 | ₩41,214 | +1.18% | 74.5만 |
|---|
| 2026.06.08 | ₩40,598 | ₩40,919 | ₩40,384 | ₩40,397 | -0.49% | 43.2만 |
|---|
| 2026.06.05 | ₩40,397 | ₩40,812 | ₩40,210 | ₩40,384 | -0.03% | 66.6만 |
|---|
| 2026.06.04 | ₩39,928 | ₩40,625 | ₩39,741 | ₩40,397 | +1.17% | 58.2만 |
|---|
| 2026.06.03 | ₩40,102 | ₩40,598 | ₩39,219 | ₩39,232 | -2.17% | 60.6만 |
|---|
| 2026.06.02 | ₩39,821 | ₩40,584 | ₩39,728 | ₩40,437 | +1.55% | 68.1만 |
|---|
| 2026.06.01 | ₩40,357 | ₩40,477 | ₩39,513 | ₩39,794 | -1.39% | 80.6만 |
|---|
| 2026.05.29 | ₩40,491 | ₩40,745 | ₩40,330 | ₩40,584 | +0.23% | 52.9만 |
|---|
| 2026.05.28 | ₩40,518 | ₩40,584 | ₩40,156 | ₩40,477 | -0.10% | 70.7만 |
|---|
| 2026.05.27 | ₩41,133 | ₩41,254 | ₩40,504 | ₩40,665 | -1.14% | 56만 |
|---|
| 2026.05.26 | ₩40,933 | ₩41,589 | ₩40,759 | ₩41,040 | +0.26% | 76.7만 |
|---|
| 2026.05.22 | ₩41,000 | ₩41,200 | ₩40,665 | ₩40,825 | -0.42% | 61.6만 |
|---|
| 2026.05.21 | ₩40,665 | ₩40,959 | ₩40,384 | ₩40,839 | +0.43% | 65.5만 |
|---|
| 2026.05.20 | ₩39,955 | ₩41,133 | ₩39,594 | ₩41,000 | +2.61% | 83.6만 |
|---|
| 2026.05.19 | ₩40,879 | ₩41,080 | ₩39,821 | ₩39,861 | -2.49% | 66.5만 |
|---|
| 2026.05.18 | ₩39,902 | ₩40,558 | ₩39,902 | ₩40,424 | +1.31% | 67만 |
|---|
| 2026.05.15 | ₩40,611 | ₩41,749 | ₩39,741 | ₩39,902 | -1.75% | 71만 |
|---|
| 2026.05.14 | ₩40,852 | ₩41,107 | ₩40,464 | ₩40,598 | -0.62% | 82만 |
|---|
| 2026.05.13 | ₩40,611 | ₩40,839 | ₩40,116 | ₩40,183 | -1.06% | 75.1만 |
|---|
| 2026.05.12 | ₩40,772 | ₩41,241 | ₩39,888 | ₩40,785 | +0.03% | 83만 |
|---|
| 2026.05.11 | ₩41,696 | ₩42,004 | ₩40,531 | ₩40,678 | -2.44% | 85.1만 |
|---|
| 2026.05.08 | ₩41,562 | ₩41,790 | ₩41,227 | ₩41,629 | +0.16% | 64만 |
|---|
| 2026.05.07 | ₩42,191 | ₩42,419 | ₩41,428 | ₩41,562 | -1.49% | 86.3만 |
|---|
| 2026.05.06 | ₩41,709 | ₩42,513 | ₩41,682 | ₩41,990 | +0.67% | 74.5만 |
|---|
| 2026.05.05 | ₩41,441 | ₩41,682 | ₩41,254 | ₩41,374 | -0.16% | 86.9만 |
|---|
| 2026.05.04 | ₩41,682 | ₩41,910 | ₩41,174 | ₩41,401 | -0.67% | 72.4만 |
|---|
| 2026.05.01 | ₩42,138 | ₩42,526 | ₩41,669 | ₩41,923 | -0.51% | 81만 |
|---|
| 2026.04.30 | ₩41,977 | ₩42,968 | ₩41,107 | ₩42,138 | +0.38% | 124.4만 |
|---|
| 2026.04.29 | ₩43,530 | ₩43,530 | ₩41,415 | ₩41,883 | -3.78% | 156.6만 |
|---|
| 2026.04.28 | ₩42,713 | ₩43,129 | ₩42,312 | ₩42,486 | -0.53% | 103.3만 |
|---|
| 2026.04.27 | ₩41,843 | ₩42,620 | ₩41,816 | ₩42,352 | +1.22% | 98.2만 |
|---|
| 2026.04.24 | ₩42,914 | ₩43,316 | ₩41,575 | ₩41,843 | -2.50% | 156.5만 |
|---|
| 2026.04.23 | ₩43,062 | ₩43,410 | ₩42,513 | ₩42,874 | -0.44% | 83만 |
|---|
| 2026.04.22 | ₩43,303 | ₩43,370 | ₩42,794 | ₩42,914 | -0.90% | 54.3만 |
|---|
| 2026.04.21 | ₩43,678 | ₩43,892 | ₩43,035 | ₩43,182 | -1.13% | 46.9만 |
|---|
| 2026.04.20 | ₩43,691 | ₩44,186 | ₩42,928 | ₩43,744 | +0.12% | 44.5만 |
|---|
| 2026.04.17 | ₩43,744 | ₩44,936 | ₩43,477 | ₩43,825 | +0.18% | 71.5만 |
|---|
| 2026.04.16 | ₩42,968 | ₩43,383 | ₩42,941 | ₩43,062 | +0.22% | 65.2만 |
|---|
| 2026.04.15 | ₩43,276 | ₩43,303 | ₩42,874 | ₩43,182 | -0.22% | 55만 |
|---|
| 2026.04.14 | ₩43,236 | ₩43,624 | ₩42,780 | ₩43,343 | +0.25% | 53.7만 |
|---|
| 2026.04.13 | ₩43,102 | ₩43,356 | ₩42,780 | ₩43,236 | +0.31% | 67.7만 |
|---|
| 2026.04.10 | ₩43,664 | ₩43,664 | ₩43,102 | ₩43,343 | -0.74% | 63.9만 |
|---|
| 2026.04.09 | ₩42,620 | ₩43,972 | ₩42,620 | ₩43,798 | +2.76% | 66.7만 |
|---|
| 2026.04.08 | ₩42,874 | ₩43,410 | ₩42,780 | ₩42,954 | +0.19% | 84.4만 |
|---|
| 2026.04.07 | ₩41,147 | ₩41,642 | ₩40,986 | ₩41,589 | +1.07% | 61.1만 |
|---|
| 2026.04.06 | ₩40,745 | ₩41,321 | ₩40,357 | ₩41,241 | +1.22% | 42.1만 |
|---|
| 2026.04.02 | ₩40,290 | ₩41,093 | ₩40,223 | ₩40,799 | +1.26% | 64만 |
|---|
| 2026.04.01 | ₩40,732 | ₩41,428 | ₩40,732 | ₩40,946 | +0.53% | 62.1만 |
|---|
| 2026.03.31 | ₩40,116 | ₩40,665 | ₩39,754 | ₩40,558 | +1.10% | 64.7만 |
|---|
| 2026.03.30 | ₩39,768 | ₩39,888 | ₩39,286 | ₩39,433 | -0.84% | 53.5만 |
|---|
| 2026.03.27 | ₩39,741 | ₩39,982 | ₩39,232 | ₩39,312 | -1.08% | 55.5만 |
|---|
| 2026.03.26 | ₩40,089 | ₩40,477 | ₩39,942 | ₩40,089 | 0.00% | 42.3만 |
|---|
| 2026.03.25 | ₩40,584 | ₩40,785 | ₩39,915 | ₩40,357 | -0.56% | 67.2만 |
|---|
| 2026.03.24 | ₩39,754 | ₩40,772 | ₩39,754 | ₩40,076 | +0.81% | 51.5만 |
|---|
| 2026.03.23 | ₩40,290 | ₩41,013 | ₩40,036 | ₩40,183 | -0.27% | 79.8만 |
|---|
| 2026.03.20 | ₩39,112 | ₩39,661 | ₩38,737 | ₩39,272 | +0.41% | 257.8만 |
|---|
| 2026.03.19 | ₩38,924 | ₩39,379 | ₩38,415 | ₩39,125 | +0.52% | 63.1만 |
|---|
| 2026.03.18 | ₩39,768 | ₩39,835 | ₩39,004 | ₩39,098 | -1.68% | 84.6만 |
|---|
| 2026.03.17 | ₩40,638 | ₩41,053 | ₩39,888 | ₩39,955 | -1.68% | 83.2만 |
|---|
| 2026.03.16 | ₩40,223 | ₩40,651 | ₩40,036 | ₩40,370 | +0.37% | 92.4만 |
|---|
| 2026.03.13 | ₩40,518 | ₩40,705 | ₩39,661 | ₩39,915 | -1.49% | 69.5만 |
|---|
| 2026.03.12 | ₩40,009 | ₩40,759 | ₩39,661 | ₩40,384 | +0.94% | 72.5만 |
|---|
| 2026.03.11 | ₩41,308 | ₩41,830 | ₩40,518 | ₩40,959 | -0.84% | 161.6만 |
|---|
| 2026.03.10 | ₩40,812 | ₩42,285 | ₩40,584 | ₩41,709 | +2.20% | 117.7만 |
|---|
| 2026.03.09 | ₩39,835 | ₩41,388 | ₩38,871 | ₩41,040 | +3.03% | 96만 |
|---|
| 2026.03.06 | ₩40,263 | ₩41,160 | ₩39,353 | ₩40,558 | +0.73% | 62.8만 |
|---|
| 2026.03.05 | ₩41,415 | ₩41,870 | ₩41,000 | ₩41,468 | +0.13% | 55.7만 |
|---|
| 2026.03.04 | ₩42,098 | ₩42,539 | ₩41,709 | ₩42,151 | +0.13% | 48.2만 |
|---|
| 2026.03.03 | ₩41,749 | ₩42,392 | ₩41,200 | ₩41,977 | +0.55% | 61.7만 |
|---|
| 2026.03.02 | ₩40,866 | ₩43,169 | ₩40,759 | ₩42,874 | +4.91% | 83.1만 |
|---|
| 2026.02.27 | ₩43,048 | ₩43,410 | ₩41,160 | ₩41,669 | -3.20% | 106.6만 |
|---|
| 2026.02.26 | ₩44,200 | ₩45,231 | ₩43,450 | ₩44,052 | -0.33% | 59.9만 |
|---|
| 2026.02.25 | ₩43,959 | ₩44,347 | ₩43,597 | ₩44,039 | +0.18% | 58.5만 |
|---|
| 2026.02.24 | ₩42,981 | ₩43,490 | ₩42,754 | ₩43,343 | +0.84% | 81.2만 |
|---|
| 2026.02.23 | ₩45,258 | ₩45,445 | ₩42,687 | ₩43,035 | -4.91% | 78만 |
|---|
| 2026.02.20 | ₩44,842 | ₩45,418 | ₩44,360 | ₩45,191 | +0.78% | 72만 |
|---|
| 2026.02.19 | ₩44,655 | ₩45,030 | ₩44,441 | ₩44,842 | +0.42% | 40.7만 |
|---|
| 2026.02.18 | ₩45,217 | ₩46,195 | ₩44,802 | ₩45,017 | -0.44% | 63.5만 |
|---|
| 2026.02.17 | ₩44,722 | ₩45,338 | ₩44,334 | ₩45,030 | +0.69% | 55.4만 |
|---|
| 2026.02.13 | ₩44,668 | ₩44,829 | ₩43,999 | ₩44,494 | -0.39% | 99.6만 |
|---|
| 2026.02.12 | ₩46,074 | ₩46,315 | ₩44,227 | ₩44,655 | -3.08% | 52.8만 |
|---|
| 2026.02.11 | ₩46,355 | ₩46,690 | ₩45,003 | ₩45,445 | -1.96% | 55.5만 |
|---|
| 2026.02.10 | ₩46,382 | ₩47,012 | ₩45,606 | ₩45,994 | -0.84% | 49.4만 |
|---|
| 2026.02.09 | ₩46,838 | ₩47,279 | ₩46,543 | ₩46,543 | -0.63% | 81.8만 |
|---|
| 2026.02.06 | ₩46,797 | ₩47,601 | ₩46,597 | ₩46,985 | +0.40% | 103.1만 |
|---|
| 2026.02.05 | ₩46,208 | ₩46,918 | ₩45,914 | ₩46,396 | +0.41% | 122.2만 |
|---|
| 2026.02.04 | ₩46,181 | ₩47,186 | ₩45,994 | ₩46,181 | 0.00% | 95.4만 |
|---|
| 2026.02.03 | ₩44,829 | ₩46,355 | ₩44,829 | ₩45,740 | +2.03% | 132.8만 |
|---|
| 2026.02.02 | ₩44,909 | ₩45,726 | ₩44,642 | ₩44,709 | -0.45% | 93.4만 |
|---|
| 2026.01.30 | ₩44,628 | ₩45,860 | ₩44,334 | ₩44,775 | +0.33% | 96.4만 |
|---|
| 2026.01.29 | ₩45,070 | ₩45,766 | ₩44,749 | ₩45,686 | +1.37% | 113.9만 |
|---|
| 2026.01.28 | ₩45,124 | ₩45,646 | ₩44,789 | ₩44,936 | -0.42% | 58.7만 |
|---|
| 2026.01.27 | ₩44,802 | ₩45,284 | ₩44,521 | ₩45,043 | +0.54% | 50.8만 |
|---|
| 2026.01.26 | ₩44,588 | ₩45,204 | ₩43,945 | ₩44,722 | +0.30% | 57.4만 |
|---|
| 2026.01.23 | ₩46,329 | ₩46,583 | ₩44,454 | ₩44,682 | -3.55% | 80.7만 |
|---|
| 2026.01.22 | ₩46,543 | ₩47,480 | ₩46,543 | ₩46,570 | +0.06% | 88.1만 |
|---|
| 2026.01.21 | ₩44,601 | ₩46,757 | ₩44,227 | ₩46,489 | +4.23% | 88.8만 |
|---|
| 2026.01.20 | ₩44,414 | ₩45,043 | ₩44,334 | ₩44,387 | -0.06% | 51.6만 |
|---|
| 2026.01.16 | ₩45,365 | ₩45,713 | ₩44,360 | ₩45,298 | -0.15% | 60.1만 |
|---|
| 2026.01.15 | ₩43,905 | ₩45,619 | ₩43,437 | ₩45,552 | +3.75% | 75.9만 |
|---|
| 2026.01.14 | ₩43,115 | ₩44,066 | ₩42,981 | ₩43,932 | +1.89% | 55.4만 |
|---|
| 2026.01.13 | ₩43,450 | ₩43,503 | ₩42,847 | ₩43,303 | -0.34% | 61.2만 |
|---|
| 2026.01.12 | ₩43,410 | ₩43,678 | ₩42,995 | ₩43,289 | -0.28% | 43만 |
|---|
| 2026.01.09 | ₩44,160 | ₩44,575 | ₩43,678 | ₩43,798 | -0.82% | 45.8만 |
|---|
| 2026.01.08 | ₩43,075 | ₩44,950 | ₩43,075 | ₩44,227 | +2.67% | 66.2만 |
|---|
| 2026.01.07 | ₩43,597 | ₩43,611 | ₩42,352 | ₩43,329 | -0.61% | 53.4만 |
|---|
| 2026.01.06 | ₩43,289 | ₩44,119 | ₩43,115 | ₩43,570 | +0.65% | 56만 |
|---|
| 2026.01.05 | ₩42,191 | ₩43,945 | ₩42,191 | ₩43,557 | +3.24% | 68만 |
|---|
| 2026.01.02 | ₩42,124 | ₩42,432 | ₩41,227 | ₩42,325 | +0.48% | 55만 |
|---|
| 2025.12.31 | ₩42,057 | ₩42,205 | ₩41,642 | ₩42,071 | +0.03% | 107.8만 |
|---|
| 2025.12.30 | ₩42,673 | ₩42,780 | ₩42,031 | ₩42,057 | -1.44% | 41.9만 |
|---|
| 2025.12.29 | ₩43,289 | ₩43,410 | ₩42,660 | ₩42,713 | -1.33% | 31만 |
|---|
| 2025.12.26 | ₩43,624 | ₩43,624 | ₩42,981 | ₩43,249 | -0.86% | 25.9만 |
|---|
| 2025.12.24 | ₩43,410 | ₩43,611 | ₩43,129 | ₩43,503 | +0.22% | 26.4만 |
|---|
| 2025.12.23 | ₩43,383 | ₩43,932 | ₩43,303 | ₩43,450 | +0.15% | 58.8만 |
|---|
| 2025.12.22 | ₩43,102 | ₩43,544 | ₩42,861 | ₩43,410 | +0.71% | 58.5만 |
|---|
| 2025.12.19 | ₩42,673 | ₩42,807 | ₩42,151 | ₩42,606 | -0.16% | 405만 |
|---|
| 2025.12.18 | ₩43,169 | ₩43,544 | ₩42,365 | ₩42,780 | -0.90% | 102.1만 |
|---|
| 2025.12.17 | ₩43,129 | ₩43,771 | ₩42,580 | ₩42,821 | -0.71% | 82.4만 |
|---|
| 2025.12.16 | ₩43,744 | ₩44,052 | ₩42,901 | ₩43,195 | -1.25% | 74만 |
|---|
| 2025.12.15 | ₩43,718 | ₩44,066 | ₩43,343 | ₩43,771 | +0.12% | 76.2만 |
|---|
| 2025.12.12 | ₩43,999 | ₩44,267 | ₩43,316 | ₩43,611 | -0.88% | 85.4만 |
|---|
| 2025.12.11 | ₩43,664 | ₩44,414 | ₩43,651 | ₩43,985 | +0.74% | 62.1만 |
|---|
| 2025.12.10 | ₩42,981 | ₩44,334 | ₩42,807 | ₩43,744 | +1.78% | 93.6만 |
|---|
| 2025.12.09 | ₩43,691 | ₩44,253 | ₩43,035 | ₩43,115 | -1.32% | 67.3만 |
|---|
| 2025.12.08 | ₩43,704 | ₩44,494 | ₩43,450 | ₩43,731 | +0.06% | 90.7만 |
|---|
| 2025.12.05 | ₩43,423 | ₩43,798 | ₩43,195 | ₩43,289 | -0.31% | 61.7만 |
|---|
| 2025.12.04 | ₩43,329 | ₩43,852 | ₩42,727 | ₩43,691 | +0.83% | 50.2만 |
|---|
| 2025.12.03 | ₩42,794 | ₩43,771 | ₩42,499 | ₩43,597 | +1.88% | 58.9만 |
|---|
| 2025.12.02 | ₩42,713 | ₩43,021 | ₩42,419 | ₩42,606 | -0.25% | 50만 |
|---|
| 2025.12.01 | ₩41,977 | ₩42,821 | ₩41,723 | ₩42,687 | +1.69% | 46.9만 |
|---|
| 2025.11.28 | ₩42,486 | ₩42,713 | ₩41,977 | ₩42,258 | -0.54% | 23.6만 |
|---|
| 2025.11.26 | ₩42,017 | ₩42,767 | ₩41,870 | ₩42,352 | +0.80% | 108.6만 |
|---|
| 2025.11.25 | ₩41,388 | ₩42,874 | ₩41,361 | ₩42,231 | +2.04% | 100.1만 |
|---|
| 2025.11.24 | ₩40,825 | ₩41,468 | ₩40,370 | ₩41,107 | +0.69% | 50.5만 |
|---|
| 2025.11.21 | ₩39,379 | ₩41,254 | ₩39,339 | ₩40,919 | +3.91% | 58.3만 |
|---|
| 2025.11.20 | ₩40,397 | ₩40,852 | ₩39,286 | ₩39,366 | -2.55% | 43.2만 |
|---|
| 2025.11.19 | ₩39,607 | ₩40,169 | ₩39,339 | ₩39,781 | +0.44% | 45.8만 |
|---|
| 2025.11.18 | ₩39,031 | ₩40,062 | ₩38,857 | ₩39,553 | +1.34% | 60.1만 |
|---|
| 2025.11.17 | ₩40,759 | ₩40,906 | ₩38,938 | ₩39,098 | -4.07% | 45.2만 |
|---|
| 2025.11.14 | ₩40,102 | ₩40,879 | ₩39,500 | ₩40,785 | +1.70% | 51.3만 |
|---|
| 2025.11.13 | ₩41,107 | ₩41,615 | ₩40,049 | ₩40,196 | -2.21% | 67.4만 |
|---|
| 2025.11.12 | ₩41,883 | ₩42,499 | ₩40,799 | ₩41,241 | -1.53% | 58.5만 |
|---|
| 2025.11.11 | ₩41,522 | ₩41,937 | ₩40,946 | ₩41,776 | +0.61% | 49.9만 |
|---|
| 2025.11.10 | ₩41,508 | ₩41,763 | ₩41,120 | ₩41,428 | -0.19% | 45.9만 |
|---|
| 2025.11.07 | ₩40,919 | ₩41,508 | ₩40,504 | ₩41,388 | +1.15% | 74.6만 |
|---|
| 2025.11.06 | ₩40,785 | ₩41,067 | ₩40,584 | ₩40,919 | +0.33% | 72.1만 |
|---|
| 2025.11.05 | ₩40,959 | ₩41,790 | ₩40,692 | ₩40,973 | +0.03% | 65.4만 |
|---|
| 2025.11.04 | ₩40,571 | ₩40,799 | ₩40,129 | ₩40,531 | -0.10% | 47.6만 |
|---|
| 2025.11.03 | ₩40,665 | ₩40,772 | ₩39,821 | ₩40,759 | +0.23% | 62.1만 |
|---|
| 2025.10.31 | ₩40,745 | ₩40,759 | ₩40,062 | ₩40,571 | -0.43% | 58.1만 |
|---|
| 2025.10.30 | ₩41,093 | ₩41,964 | ₩40,718 | ₩40,812 | -0.68% | 48.7만 |
|---|
| 2025.10.29 | ₩41,736 | ₩42,258 | ₩40,879 | ₩41,308 | -1.03% | 69.2만 |
|---|
| 2025.10.28 | ₩42,057 | ₩42,834 | ₩40,906 | ₩41,602 | -1.08% | 87.6만 |
|---|
| 2025.10.27 | ₩42,151 | ₩42,513 | ₩41,522 | ₩42,071 | -0.19% | 67.2만 |
|---|
| 2025.10.24 | ₩40,959 | ₩42,151 | ₩40,156 | ₩42,098 | +2.78% | 51.8만 |
|---|
| 2025.10.23 | ₩40,317 | ₩40,692 | ₩39,942 | ₩40,330 | +0.03% | 33.2만 |
|---|
| 2025.10.22 | ₩40,504 | ₩40,879 | ₩40,036 | ₩40,317 | -0.46% | 40.4만 |
|---|
| 2025.10.21 | ₩40,277 | ₩41,160 | ₩40,076 | ₩40,491 | +0.53% | 44.4만 |
|---|
| 2025.10.20 | ₩39,406 | ₩40,718 | ₩39,098 | ₩40,531 | +2.85% | 44.8만 |
|---|
| 2025.10.17 | ₩38,978 | ₩39,232 | ₩38,322 | ₩39,152 | +0.45% | 81.4만 |
|---|
| 2025.10.16 | ₩40,772 | ₩40,825 | ₩38,268 | ₩38,563 | -5.42% | 136만 |
|---|
| 2025.10.15 | ₩42,499 | ₩42,673 | ₩40,759 | ₩40,973 | -3.59% | 54.8만 |
|---|
| 2025.10.14 | ₩40,584 | ₩42,513 | ₩40,558 | ₩42,339 | +4.32% | 48.6만 |
|---|
| 2025.10.13 | ₩40,477 | ₩40,973 | ₩40,236 | ₩40,933 | +1.12% | 40만 |
|---|
| 2025.10.10 | ₩42,111 | ₩42,312 | ₩40,009 | ₩40,049 | -4.90% | 63.2만 |
|---|