Seaboard Corp (SEB)

SEB
🏛️ 미국 →
3,671.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3,979.79 3,989.00 3,919.72 3,935.01 0.0M
2021-12-30 3,912.78 3,966.76 3,910.01 3,964.04 0.0M
2021-12-29 3,953.00 4,000.00 3,907.02 3,915.01 0.0M
2021-12-28 3,934.57 3,999.00 3,905.01 3,961.32 0.0M
2021-12-27 3,918.88 3,960.00 3,879.00 3,911.27 0.0M
2021-12-23 3,840.88 3,931.36 3,825.21 3,930.99 0.0M
2021-12-22 3,826.54 3,899.96 3,776.00 3,840.89 0.0M
2021-12-21 3,889.89 3,898.03 3,826.42 3,839.03 0.0M
2021-12-20 3,920.49 3,920.49 3,760.02 3,825.01 0.0M
2021-12-17 3,769.69 3,901.50 3,696.59 3,901.49 0.0M
2021-12-16 3,771.28 3,790.00 3,647.00 3,738.79 0.0M
2021-12-15 3,820.74 3,836.23 3,727.40 3,728.33 0.0M
2021-12-14 3,841.22 3,918.98 3,763.72 3,801.81 0.0M
2021-12-13 3,853.45 3,869.99 3,756.00 3,862.80 0.0M
2021-12-10 3,904.05 3,942.72 3,830.00 3,845.99 0.0M
2021-12-09 3,913.51 3,916.99 3,860.00 3,899.99 0.0M
2021-12-08 3,902.86 3,949.65 3,826.00 3,884.44 0.0M
2021-12-07 3,857.69 4,020.00 3,812.80 3,879.11 0.0M
2021-12-06 3,832.09 3,883.50 3,755.00 3,812.79 0.0M
2021-12-03 3,812.00 3,925.00 3,775.66 3,819.99 0.0M
2021-12-02 3,866.81 3,900.00 3,755.00 3,794.99 0.0M
2021-12-01 3,951.26 3,978.99 3,835.75 3,854.87 0.0M
2021-11-30 3,954.19 3,997.87 3,852.00 3,890.02 0.0M
2021-11-29 3,943.37 3,975.81 3,837.34 3,946.20 0.0M
2021-11-26 3,952.00 3,960.00 3,890.00 3,901.64 0.0M
2021-11-24 3,985.06 4,000.00 3,936.03 3,940.01 0.0M
2021-11-23 3,997.00 4,012.49 3,913.01 3,989.97 0.0M
2021-11-22 3,923.56 3,980.00 3,890.00 3,951.01 0.0M
2021-11-19 3,959.59 4,019.00 3,890.01 3,925.01 0.0M
2021-11-18 3,946.65 3,989.97 3,875.00 3,944.01 0.0M
2021-11-17 3,980.01 4,000.00 3,934.50 3,943.05 0.0M
2021-11-16 4,015.50 4,030.00 3,943.11 3,970.04 0.0M
2021-11-15 4,025.00 4,078.96 3,999.00 4,014.99 0.0M
2021-11-12 4,029.58 4,083.64 3,982.27 4,013.02 0.0M
2021-11-11 4,005.00 4,048.80 3,954.60 4,006.13 0.0M
2021-11-10 4,043.00 4,100.00 3,974.76 4,000.01 0.0M
2021-11-09 4,060.80 4,070.00 3,989.95 4,046.01 0.0M
2021-11-08 4,063.10 4,088.93 3,976.00 4,052.99 0.0M
2021-11-05 4,058.65 4,070.00 4,000.02 4,041.85 0.0M
2021-11-04 4,044.37 4,092.50 3,997.10 4,020.01 0.0M
2021-11-03 3,995.00 4,084.00 3,966.00 4,011.59 0.0M
2021-11-02 3,983.34 4,038.51 3,940.00 4,000.00 0.0M
2021-11-01 3,878.14 4,046.45 3,847.15 4,000.82 0.0M
2021-10-29 3,931.78 3,979.85 3,850.00 3,850.02 0.0M
2021-10-27 3,969.85 4,007.64 3,865.91 3,883.95 0.0M
2021-10-26 4,035.18 4,085.70 3,938.59 3,968.95 0.0M
2021-10-25 4,123.43 4,150.00 4,033.91 4,035.16 0.0M
2021-10-22 4,145.42 4,176.00 4,085.01 4,126.03 0.0M
2021-10-21 4,221.54 4,221.54 4,103.15 4,119.01 0.0M
2021-10-20 4,218.18 4,267.15 4,159.50 4,195.02 0.0M
2021-10-19 4,193.00 4,225.57 4,163.83 4,219.99 0.0M
2021-10-18 4,101.45 4,199.98 4,082.00 4,182.00 0.0M
2021-10-15 4,114.00 4,213.61 4,082.01 4,130.03 0.0M
2021-10-14 4,300.00 4,341.75 4,176.00 4,179.02 0.0M
2021-10-13 4,171.06 4,294.89 4,132.00 4,279.41 0.0M
2021-10-12 4,149.49 4,400.00 4,114.00 4,166.99 0.0M
2021-10-11 4,190.15 4,249.97 4,114.51 4,114.52 0.0M
2021-10-08 4,207.98 4,249.99 4,149.65 4,214.99 0.0M
2021-10-07 4,155.00 4,244.75 4,085.00 4,216.30 0.0M
2021-10-06 4,101.50 4,168.99 4,044.47 4,155.00 0.0M
2021-10-05 4,073.98 4,103.76 4,017.00 4,097.99 0.0M
2021-10-04 4,083.67 4,085.00 3,977.83 4,081.61 0.0M
2021-10-01 4,107.00 4,109.00 4,005.00 4,083.69 0.0M
2021-09-30 4,137.61 4,143.88 4,042.50 4,099.99 0.0M
2021-09-29 4,000.00 4,138.79 3,972.00 4,129.99 0.0M
2021-09-28 4,085.99 4,103.70 3,942.38 3,990.01 0.0M
2021-09-27 4,093.30 4,169.00 4,026.96 4,085.22 0.0M
2021-09-24 4,051.55 4,090.00 4,003.03 4,070.21 0.0M
2021-09-23 4,029.29 4,119.98 3,981.00 4,030.21 0.0M
2021-09-22 4,022.55 4,098.05 3,969.00 4,008.75 0.0M
2021-09-21 3,998.97 4,020.00 3,925.00 4,010.96 0.0M
2021-09-20 4,006.12 4,067.95 3,911.12 3,998.97 0.0M
2021-09-17 3,942.91 4,097.00 3,886.86 4,078.99 0.0M
2021-09-16 3,973.25 4,000.00 3,919.00 3,975.06 0.0M
2021-09-15 4,014.99 4,025.00 3,931.72 3,981.71 0.0M
2021-09-14 4,049.49 4,049.49 3,950.00 4,013.43 0.0M
2021-09-13 4,055.81 4,069.00 3,960.00 4,039.39 0.0M
2021-09-10 4,067.89 4,075.99 3,977.83 3,991.59 0.0M
2021-09-09 4,127.99 4,127.99 4,052.56 4,052.56 0.0M
2021-09-08 4,141.95 4,166.68 4,065.00 4,128.57 0.0M
2021-09-07 4,194.00 4,194.00 4,064.50 4,126.43 0.0M
2021-09-03 4,183.00 4,192.00 4,095.00 4,163.53 0.0M
2021-09-02 4,237.37 4,237.37 4,143.68 4,143.68 0.0M
2021-09-01 4,253.70 4,265.01 4,196.00 4,200.00 0.0M
2021-08-31 4,189.89 4,255.00 4,142.51 4,254.60 0.0M
2021-08-30 4,116.33 4,246.00 4,055.02 4,190.28 0.0M
2021-08-27 4,069.96 4,181.00 4,044.00 4,072.78 0.0M
2021-08-26 4,115.00 4,115.00 4,031.00 4,056.19 0.0M
2021-08-25 4,072.85 4,150.00 4,023.00 4,078.00 0.0M
2021-08-24 4,043.01 4,121.56 4,043.01 4,113.98 0.0M
2021-08-23 4,089.89 4,090.00 4,023.02 4,030.91 0.0M
2021-08-20 4,085.00 4,150.59 4,000.01 4,002.02 0.0M
2021-08-19 4,005.05 4,099.14 4,000.02 4,077.73 0.0M
2021-08-18 4,163.89 4,176.83 4,031.12 4,054.55 0.0M
2021-08-17 4,161.00 4,247.50 4,107.18 4,133.59 0.0M
2021-08-16 4,269.69 4,315.05 4,120.25 4,155.00 0.0M
2021-08-13 4,184.00 4,247.50 4,157.45 4,247.00 0.0M
2021-08-12 4,152.29 4,261.00 4,115.05 4,150.53 0.0M
2021-08-11 4,160.05 4,175.00 4,092.26 4,154.54 0.0M
2021-08-10 4,059.12 4,175.00 4,050.00 4,157.00 0.0M
2021-08-09 4,000.00 4,084.00 3,965.01 4,056.00 0.0M
2021-08-06 3,919.19 3,962.67 3,837.20 3,960.99 0.0M
2021-08-05 3,899.00 3,929.61 3,822.00 3,892.99 0.0M
2021-08-04 3,830.00 3,898.99 3,792.00 3,868.29 0.0M
2021-08-03 4,031.93 4,055.00 3,803.00 3,820.66 0.0M
2021-08-02 4,189.89 4,199.95 3,981.78 4,035.00 0.0M
2021-07-30 4,198.98 4,200.03 4,095.00 4,110.00 0.0M
2021-07-29 4,390.50 4,390.50 4,047.13 4,140.05 0.0M
2021-07-28 3,977.82 3,980.98 3,923.01 3,932.03 0.0M
2021-07-27 3,964.51 3,980.98 3,931.75 3,977.82 0.0M
2021-07-26 3,939.79 3,982.00 3,893.00 3,943.94 0.0M
2021-07-23 3,933.00 3,940.00 3,879.02 3,937.00 0.0M
2021-07-22 3,930.84 3,934.72 3,870.00 3,912.40 0.0M
2021-07-21 3,917.00 3,947.00 3,866.01 3,892.48 0.0M
2021-07-20 3,901.08 3,947.00 3,875.00 3,881.65 0.0M
2021-07-19 3,933.00 3,949.00 3,851.12 3,895.24 0.0M
2021-07-16 3,925.78 3,949.00 3,837.59 3,930.01 0.0M
2021-07-15 3,827.98 3,928.45 3,800.00 3,906.28 0.0M
2021-07-14 3,779.00 3,842.93 3,741.16 3,804.89 0.0M
2021-07-13 3,866.00 3,867.74 3,750.00 3,779.00 0.0M
2021-07-12 3,900.00 3,970.00 3,831.00 3,867.20 0.0M
2021-07-09 4,175.00 4,175.00 3,891.00 3,948.85 0.0M
2021-07-08 3,909.09 4,199.99 3,810.24 4,189.95 0.0M
2021-07-07 4,050.29 4,050.29 3,901.05 3,912.97 0.0M
2021-07-06 3,989.78 4,064.77 3,979.82 4,024.62 0.0M
2021-07-02 4,029.29 4,050.00 3,926.05 3,969.93 0.0M
2021-07-01 3,909.99 4,068.73 3,865.01 3,999.99 0.0M
2021-06-30 3,869.91 3,928.00 3,840.00 3,868.73 0.0M
2021-06-29 3,988.99 4,000.00 3,850.00 3,873.33 0.0M
2021-06-28 4,129.00 4,189.96 3,944.01 3,956.86 0.0M
2021-06-25 3,842.00 4,143.46 3,782.26 4,143.46 0.0M
2021-06-24 3,743.79 3,837.94 3,743.79 3,824.99 0.0M
2021-06-23 3,804.12 3,824.98 3,740.06 3,751.59 0.0M
2021-06-22 3,827.46 3,881.79 3,777.33 3,782.26 0.0M
2021-06-21 3,810.79 3,867.69 3,750.02 3,826.07 0.0M
2021-06-18 3,784.60 3,880.00 3,760.00 3,819.00 0.0M
2021-06-17 3,810.00 3,859.00 3,771.92 3,790.38 0.0M
2021-06-16 3,828.07 3,859.00 3,774.33 3,808.66 0.0M
2021-06-15 3,806.44 3,834.67 3,765.00 3,834.67 0.0M
2021-06-14 3,772.00 3,806.77 3,765.00 3,805.50 0.0M
2021-06-11 3,760.00 3,771.00 3,695.00 3,770.99 0.0M
2021-06-10 3,740.44 3,771.98 3,720.00 3,732.19 0.0M
2021-06-09 3,770.99 3,771.97 3,707.15 3,735.01 0.0M
2021-06-08 3,750.01 3,771.98 3,709.00 3,762.46 0.0M
2021-06-07 3,759.66 3,772.17 3,712.84 3,746.00 0.0M
2021-06-04 3,772.17 3,772.17 3,717.09 3,758.95 0.0M
2021-06-03 3,770.00 3,770.00 3,661.00 3,762.00 0.0M
2021-06-02 3,740.80 3,772.17 3,658.00 3,729.19 0.0M
2021-06-01 3,700.00 3,772.80 3,643.00 3,726.82 0.0M
2021-05-28 3,622.00 3,665.00 3,575.84 3,665.00 0.0M
2021-05-27 3,659.94 3,674.63 3,594.55 3,603.90 0.0M
2021-05-26 3,683.00 3,710.00 3,608.00 3,608.00 0.0M
2021-05-25 3,678.49 3,732.00 3,645.54 3,648.26 0.0M
2021-05-24 3,700.00 3,763.61 3,663.75 3,676.76 0.0M
2021-05-21 3,769.94 3,775.00 3,676.57 3,677.38 0.0M
2021-05-20 3,785.00 3,790.92 3,692.53 3,730.00 0.0M
2021-05-19 3,785.99 3,798.00 3,670.64 3,740.00 0.0M
2021-05-18 3,757.08 3,779.88 3,732.14 3,770.64 0.0M
2021-05-17 3,728.12 3,765.00 3,710.00 3,758.00 0.0M
2021-05-14 3,735.41 3,765.00 3,727.40 3,730.00 0.0M
2021-05-13 3,709.77 3,768.00 3,708.53 3,730.00 0.0M
2021-05-12 3,710.00 3,774.00 3,685.05 3,709.77 0.0M
2021-05-11 3,763.64 3,795.00 3,703.63 3,725.08 0.0M
2021-05-10 3,785.44 3,794.38 3,738.93 3,787.25 0.0M
2021-05-07 3,713.28 3,772.49 3,700.00 3,736.88 0.0M
2021-05-06 3,700.00 3,800.00 3,695.01 3,785.71 0.0M
2021-05-05 3,743.00 3,743.00 3,691.50 3,700.00 0.0M
2021-05-04 3,710.00 3,732.27 3,632.32 3,722.81 0.0M
2021-05-03 3,579.99 3,755.69 3,549.02 3,693.93 0.0M
2021-04-30 3,563.92 3,580.00 3,535.00 3,577.99 0.0M
2021-04-29 3,628.00 3,630.00 3,570.00 3,571.86 0.0M
2021-04-28 3,612.00 3,649.00 3,570.00 3,597.93 0.0M
2021-04-27 3,570.00 3,652.00 3,550.00 3,599.83 0.0M
2021-04-26 3,729.99 3,736.99 3,550.61 3,602.14 0.0M
2021-04-23 3,699.50 3,747.10 3,625.02 3,681.00 0.0M
2021-04-22 3,733.00 3,750.00 3,616.00 3,683.70 0.0M
2021-04-21 3,747.99 3,765.00 3,654.00 3,720.00 0.0M
2021-04-20 3,773.00 3,785.00 3,708.00 3,747.99 0.0M
2021-04-19 3,755.00 3,784.44 3,719.82 3,761.10 0.0M
2021-04-16 3,734.00 3,784.98 3,700.00 3,768.92 0.0M
2021-04-15 3,696.45 3,807.00 3,676.00 3,725.55 0.0M
2021-04-14 3,777.62 3,789.00 3,660.00 3,736.22 0.0M
2021-04-13 3,779.00 3,803.00 3,727.15 3,764.49 0.0M
2021-04-12 3,860.00 3,862.63 3,750.11 3,799.99 0.0M
2021-04-09 3,751.00 3,870.00 3,751.00 3,838.35 0.0M
2021-04-08 3,794.00 3,854.52 3,753.56 3,791.26 0.0M
2021-04-07 3,817.58 3,830.00 3,703.60 3,802.73 0.0M
2021-04-06 3,713.00 3,773.99 3,681.97 3,772.88 0.0M
2021-04-05 3,609.00 3,808.00 3,609.00 3,732.05 0.0M
2021-04-01 3,680.00 3,867.73 3,655.87 3,810.00 0.0M
2021-03-31 3,639.00 3,855.00 3,614.79 3,689.99 0.0M
2021-03-30 3,600.00 3,684.29 3,600.00 3,616.70 0.0M
2021-03-29 3,641.83 3,697.99 3,581.00 3,651.02 0.0M
2021-03-26 3,574.00 3,638.93 3,550.00 3,607.61 0.0M
2021-03-25 3,616.00 3,627.39 3,566.00 3,589.99 0.0M
2021-03-24 3,680.00 3,700.00 3,612.00 3,612.00 0.0M
2021-03-23 3,700.00 3,800.00 3,612.00 3,649.99 0.0M
2021-03-22 3,801.00 3,870.00 3,708.01 3,727.01 0.0M
2021-03-19 3,675.00 3,940.00 3,653.00 3,784.81 0.0M
2021-03-18 3,754.90 3,759.00 3,675.17 3,700.00 0.0M
2021-03-17 3,697.06 3,750.99 3,665.05 3,731.43 0.0M
2021-03-16 3,816.01 3,867.74 3,672.75 3,747.12 0.0M
2021-03-15 3,737.20 3,770.08 3,655.13 3,770.08 0.0M
2021-03-12 3,747.02 3,767.00 3,608.00 3,748.75 0.0M
2021-03-11 3,929.99 3,929.99 3,711.72 3,745.63 0.0M
2021-03-10 3,867.51 3,945.00 3,712.66 3,852.17 0.0M
2021-03-09 3,681.01 3,867.73 3,615.00 3,859.73 0.0M
2021-03-08 3,474.96 3,681.00 3,400.00 3,681.00 0.0M
2021-03-05 3,351.81 3,451.46 3,255.00 3,451.46 0.0M
2021-03-04 3,261.00 3,343.85 3,210.00 3,343.85 0.0M
2021-03-03 3,213.00 3,289.60 3,186.00 3,263.71 0.0M
2021-03-02 3,235.00 3,298.97 3,160.00 3,211.00 0.0M
2021-03-01 3,320.20 3,347.79 3,221.10 3,260.01 0.0M
2021-02-26 3,234.07 3,325.00 3,200.00 3,313.14 0.0M
2021-02-25 3,210.00 3,286.00 3,190.02 3,275.25 0.0M
2021-02-24 3,179.98 3,265.63 3,110.00 3,224.15 0.0M
2021-02-23 3,160.00 3,181.41 3,125.00 3,172.70 0.0M
2021-02-22 3,110.00 3,159.82 3,099.02 3,150.01 0.0M
2021-02-19 3,178.50 3,216.81 3,104.75 3,110.06 0.0M
2021-02-18 3,175.22 3,250.00 3,138.15 3,171.22 0.0M
2021-02-17 3,191.00 3,192.00 3,150.00 3,185.04 0.0M
2021-02-16 3,165.00 3,201.00 3,130.02 3,165.09 0.0M
2021-02-12 3,182.00 3,219.95 3,150.03 3,165.15 0.0M
2021-02-11 3,215.00 3,250.00 3,169.00 3,176.01 0.0M
2021-02-10 3,195.01 3,238.00 3,177.00 3,212.25 0.0M
2021-02-09 3,211.00 3,248.00 3,179.76 3,220.00 0.0M
2021-02-08 3,231.00 3,250.00 3,174.35 3,250.00 0.0M
2021-02-05 3,172.00 3,242.80 3,172.00 3,210.00 0.0M
2021-02-04 3,185.00 3,230.00 3,156.63 3,156.63 0.0M
2021-02-03 3,228.14 3,243.00 3,180.13 3,217.92 0.0M
2021-02-02 3,177.99 3,256.00 3,139.01 3,230.11 0.0M
2021-02-01 3,192.00 3,197.00 3,122.50 3,160.00 0.0M
2021-01-29 3,131.15 3,177.00 3,131.15 3,146.21 0.0M
2021-01-28 3,181.69 3,197.00 3,104.75 3,153.35 0.0M
2021-01-27 3,137.69 3,195.00 3,135.00 3,151.00 0.0M
2021-01-26 3,133.00 3,196.99 3,133.00 3,196.00 0.0M
2021-01-25 3,107.11 3,180.90 3,107.11 3,130.02 0.0M
2021-01-22 3,148.83 3,168.51 3,104.75 3,124.00 0.0M
2021-01-21 3,115.00 3,196.99 3,107.01 3,140.10 0.0M
2021-01-20 3,176.00 3,200.00 3,107.25 3,145.00 0.0M
2021-01-19 3,281.91 3,322.02 3,127.06 3,176.00 0.0M
2021-01-15 3,298.98 3,322.02 3,240.00 3,322.02 0.0M
2021-01-14 3,299.99 3,299.99 3,226.01 3,252.00 0.0M
2021-01-13 3,200.02 3,294.00 3,200.02 3,279.94 0.0M
2021-01-12 3,231.60 3,280.00 3,230.00 3,270.00 0.0M
2021-01-11 3,184.13 3,261.09 3,118.38 3,251.20 0.0M
2021-01-08 3,140.00 3,215.28 3,112.25 3,149.52 0.0M
2021-01-07 3,175.01 3,197.00 3,091.15 3,140.00 0.0M
2021-01-06 3,163.00 3,224.95 3,008.53 3,155.01 0.0M
2021-01-05 3,060.30 3,178.00 3,060.30 3,157.00 0.0M
2021-01-04 3,069.00 3,124.99 3,002.00 3,119.55 0.0M