시장 데이터를 불러오는 중
전체 종목
Snap-On Incorporated Common Stock 과거 주가
Snap-On Incorporated Common Stock · SNA · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Snap-On Incorporated Common Stock · SNA · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩492,347 | ₩498,584 | ₩476,641 | ₩483,361 | -1.83% | 141.3만 |
| 2026.09.28–2026.10.02 | ₩492,388 | ₩499,309 | ₩484,501 | ₩494,802 | +0.49% | 132.7만 |
| 2026.09.21–2026.09.25 | ₩500,865 | ₩507,397 | ₩492,240 | ₩495,204 | -1.13% | 118.6만 |
| 2026.09.14–2026.09.18 | ₩501,495 | ₩509,489 | ₩496,130 | ₩499,161 | -0.47% | 213만 |
| 2026.09.08–2026.09.11 | ₩511,031 | ₩519,777 | ₩499,496 | ₩503,574 | -1.46% | 102.1만 |
| 2026.08.31–2026.09.04 | ₩524,042 | ₩524,122 | ₩507,289 | ₩513,714 | -1.97% | 130.8만 |
| 2026.08.24–2026.08.28 | ₩530,655 | ₩537,361 | ₩523,653 | ₩525,598 | -0.95% | 106.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩542,927 |
| ₩523,532 |
| ₩527,650 |
| -1.94% |
| 150.1만 |
| 2026.08.10–2026.08.14 | ₩557,735 | ₩560,995 | ₩534,450 | ₩541,291 | -2.95% | 118.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩552,115 | ₩567,392 | ₩544,470 | ₩558,446 | +1.15% | 194.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,760 | ₩564,562 | ₩541,371 | ₩550,479 | +1.61% | 188.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩551,847 | ₩560,310 | ₩526,349 | ₩542,042 | -1.78% | 262.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩539,212 | ₩562,913 | ₩535,309 | ₩551,257 | +2.23% | 157.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩552,799 | ₩556,126 | ₩531,942 | ₩539,118 | -2.47% | 154.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩530,802 | ₩553,054 | ₩527,784 | ₩552,732 | +4.13% | 127.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩517,805 | ₩541,009 | ₩514,009 | ₩532,626 | +2.86% | 226.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,458 | ₩528,388 | ₩509,073 | ₩519,415 | -0.96% | 193.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩508,671 | ₩523,438 | ₩506,337 | ₩519,723 | +2.17% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩491,006 | ₩514,425 | ₩486,888 | ₩509,382 | +3.74% | 124.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩496,277 | ₩503,011 | ₩494,064 | ₩497,900 | +0.33% | 136.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩483,844 | ₩494,051 | ₩476,855 | ₩491,784 | +1.64% | 178만 |
|---|
| 2026.05.11–2026.05.15 | ₩502,836 | ₩502,836 | ₩481,107 | ₩482,395 | -4.07% | 156.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩507,088 | ₩521,494 | ₩489,437 | ₩501,642 | -1.07% | 187.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩508,255 | ₩520,434 | ₩503,024 | ₩510,213 | +0.39% | 209.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩509,905 | ₩537,696 | ₩504,178 | ₩507,571 | -0.46% | 292만 |
|---|
| 2026.04.13–2026.04.17 | ₩509,315 | ₩513,151 | ₩488,578 | ₩510,052 | +0.14% | 183.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩487,465 | ₩518,918 | ₩486,110 | ₩509,315 | +4.48% | 144.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩485,641 | ₩496,975 | ₩476,668 | ₩490,349 | +0.97% | 127만 |
|---|
| 2026.03.23–2026.03.27 | ₩489,182 | ₩496,452 | ₩478,103 | ₩481,577 | -1.55% | 201.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩495,955 | ₩499,537 | ₩476,118 | ₩478,706 | -3.48% | 296.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩490,429 | ₩505,170 | ₩485,051 | ₩492,938 | +0.51% | 203.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩513,727 | ₩522,888 | ₩497,230 | ₩499,148 | -2.84% | 173.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩517,859 | ₩523,170 | ₩508,993 | ₩516,692 | -0.23% | 179.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩512,145 | ₩519,187 | ₩507,531 | ₩517,577 | +1.06% | 125.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩495,392 | ₩523,277 | ₩489,276 | ₩515,874 | +4.13% | 233.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩490,148 | ₩521,708 | ₩482,985 | ₩495,392 | +1.07% | 262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩496,921 | ₩503,359 | ₩483,937 | ₩491,060 | -1.18% | 163.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩477,955 | ₩503,212 | ₩475,890 | ₩495,070 | +3.58% | 116.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩485,279 | ₩490,443 | ₩479,458 | ₩484,689 | -0.12% | 135.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩468,714 | ₩491,140 | ₩468,714 | ₩485,775 | +3.64% | 126.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩473,516 | ₩477,486 | ₩459,177 | ₩470,726 | -0.59% | 97.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩464,328 | ₩475,286 | ₩462,879 | ₩474,817 | +2.26% | 74.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩473,610 | ₩475,648 | ₩460,907 | ₩464,502 | -1.92% | 180만 |
|---|
| 2025.12.08–2025.12.12 | ₩466,501 | ₩474,803 | ₩459,727 | ₩470,565 | +0.87% | 176.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩451,129 | ₩471,209 | ₩450,512 | ₩465,709 | +3.23% | 132.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩449,144 | ₩459,419 | ₩444,812 | ₩456,106 | +1.55% | 104.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩442,599 | ₩455,931 | ₩430,286 | ₩450,539 | +1.79% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩461,377 | ₩463,255 | ₩441,673 | ₩442,599 | -4.07% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩451,653 | ₩464,113 | ₩446,153 | ₩461,015 | +2.07% | 153.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩463,201 | ₩466,165 | ₩446,167 | ₩450,070 | -2.83% | 122.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩456,951 | ₩467,574 | ₩450,687 | ₩461,310 | +0.95% | 154.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩443,967 | ₩479,390 | ₩439,943 | ₩455,703 | +2.64% | 314.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩446,717 | ₩447,763 | ₩437,864 | ₩439,044 | -1.72% | 35만 |
|---|