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 | ₩43,800 | ₩43,908 | ₩42,057 | ₩42,567 | -2.82% | 425.2만 |
| 2026.09.28–2026.10.02 | ₩44,136 | ₩44,270 | ₩41,883 | ₩43,827 | -0.70% | 467.3만 |
| 2026.09.21–2026.09.25 | ₩45,262 | ₩45,544 | ₩43,398 | ₩44,297 | -2.13% | 376만 |
| 2026.09.14–2026.09.18 | ₩45,571 | ₩46,415 | ₩44,538 | ₩45,195 | -0.82% | 541.2만 |
| 2026.09.08–2026.09.11 | ₩46,228 | ₩46,469 | ₩44,015 | ₩45,571 | -1.42% | 266.1만 |
| 2026.08.31–2026.09.04 | ₩45,919 | ₩46,751 | ₩44,243 | ₩46,402 | +1.05% | 340.1만 |
| 2026.08.24–2026.08.28 | ₩46,429 | ₩47,193 | ₩45,490 | ₩46,094 | -0.72% | 353.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,320 |
| ₩48,642 |
| ₩46,201 |
| ₩46,429 |
| -3.91% |
| 467.6만 |
| 2026.08.10–2026.08.14 | ₩46,241 | ₩48,521 | ₩46,053 | ₩48,454 | +4.79% | 398.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,925 | ₩47,797 | ₩45,879 | ₩46,335 | -1.26% | 423.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,249 | ₩46,939 | ₩44,028 | ₩46,590 | +2.96% | 673.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,369 | ₩45,624 | ₩43,814 | ₩44,913 | -1.01% | 485.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,350 | ₩46,415 | ₩43,706 | ₩45,450 | +2.48% | 513.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,498 | ₩45,101 | ₩42,486 | ₩44,149 | -0.78% | 487.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,525 | ₩46,120 | ₩43,519 | ₩44,632 | +0.24% | 464.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,467 | ₩45,168 | ₩41,453 | ₩44,860 | +8.18% | 887만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,862 | ₩43,344 | ₩40,743 | ₩41,360 | -3.50% | 511.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,662 | ₩43,036 | ₩40,448 | ₩43,022 | +5.80% | 338.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,421 | ₩40,877 | ₩39,281 | ₩40,448 | +0.07% | 334.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,997 | ₩41,655 | ₩40,220 | ₩40,649 | -0.85% | 256.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,965 | ₩41,266 | ₩39,656 | ₩40,890 | +2.32% | 344.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,762 | ₩42,070 | ₩39,804 | ₩39,965 | -4.30% | 396.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,748 | ₩42,580 | ₩41,239 | ₩41,695 | -0.13% | 384만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,909 | ₩43,599 | ₩41,172 | ₩41,990 | +0.19% | 563.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,760 | ₩44,256 | ₩41,641 | ₩41,909 | -4.23% | 385.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,170 | ₩45,007 | ₩42,848 | ₩43,894 | +1.68% | 313.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,810 | ₩44,042 | ₩40,421 | ₩43,411 | +6.38% | 318.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,831 | ₩41,494 | ₩39,348 | ₩40,863 | +2.59% | 244.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,354 | ₩41,078 | ₩39,294 | ₩39,375 | -2.43% | 296.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,287 | ₩41,118 | ₩38,476 | ₩39,334 | -2.36% | 581.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,898 | ₩42,352 | ₩38,932 | ₩39,978 | +0.20% | 517.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,930 | ₩43,237 | ₩39,415 | ₩40,622 | -0.75% | 311.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,329 | ₩45,517 | ₩41,225 | ₩41,735 | -7.93% | 384.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,793 | ₩46,268 | ₩44,404 | ₩45,262 | +1.05% | 231.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,912 | ₩47,354 | ₩44,069 | ₩44,565 | -5.00% | 339.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,980 | ₩47,676 | ₩44,712 | ₩47,059 | +4.62% | 546.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,659 | ₩45,933 | ₩44,015 | ₩44,846 | +0.42% | 377.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,484 | ₩47,555 | ₩44,297 | ₩44,753 | +0.60% | 309.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,478 | ₩45,785 | ₩42,915 | ₩45,369 | +4.35% | 295.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,258 | ₩45,021 | ₩42,258 | ₩43,867 | +3.81% | 289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,358 | ₩43,478 | ₩41,292 | ₩42,392 | -2.23% | 235.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,170 | ₩44,001 | ₩42,929 | ₩43,318 | +0.34% | 169.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,787 | ₩44,136 | ₩42,218 | ₩42,674 | -2.54% | 739.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,774 | ₩44,565 | ₩42,875 | ₩43,680 | -0.21% | 399.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,043 | ₩43,921 | ₩41,789 | ₩43,358 | +3.13% | 267.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,890 | ₩42,942 | ₩40,434 | ₩42,325 | +3.51% | 282.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,823 | ₩41,319 | ₩38,919 | ₩40,984 | +0.39% | 252.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,574 | ₩42,567 | ₩39,562 | ₩40,850 | -1.74% | 273만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,729 | ₩41,856 | ₩39,884 | ₩41,453 | +1.78% | 321.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,218 | ₩42,902 | ₩40,126 | ₩40,635 | -3.75% | 330.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,469 | ₩42,218 | ₩39,160 | ₩42,164 | +6.83% | 214.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,541 | ₩42,741 | ₩38,329 | ₩39,214 | -3.27% | 360.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,178 | ₩42,379 | ₩40,072 | ₩40,112 | -4.90% | 63.2만 |
|---|