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 | ₩491,881 | ₩498,112 | ₩476,189 | ₩482,903 | -1.83% | 141.3만 |
| 2026.09.28–2026.10.02 | ₩491,921 | ₩498,836 | ₩484,042 | ₩494,333 | +0.49% | 132.7만 |
| 2026.09.21–2026.09.25 | ₩500,390 | ₩506,916 | ₩491,774 | ₩494,735 | -1.13% | 118.6만 |
| 2026.09.14–2026.09.18 | ₩501,020 | ₩509,007 | ₩495,660 | ₩498,688 | -0.47% | 213만 |
| 2026.09.08–2026.09.11 | ₩510,548 | ₩519,285 | ₩499,023 | ₩503,097 | -1.46% | 102.1만 |
| 2026.08.31–2026.09.04 | ₩523,546 | ₩523,626 | ₩506,809 | ₩513,228 | -1.97% | 130.8만 |
| 2026.08.24–2026.08.28 | ₩530,152 | ₩536,852 | ₩523,157 | ₩525,100 | -0.95% | 106.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩542,413 |
| ₩523,037 |
| ₩527,150 |
| -1.94% |
| 150.1만 |
| 2026.08.10–2026.08.14 | ₩557,207 | ₩560,463 | ₩533,944 | ₩540,778 | -2.95% | 118.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩551,592 | ₩566,855 | ₩543,954 | ₩557,917 | +1.15% | 194.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,247 | ₩564,028 | ₩540,859 | ₩549,958 | +1.61% | 188.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩551,324 | ₩559,780 | ₩525,851 | ₩541,529 | -1.78% | 262.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩538,701 | ₩562,380 | ₩534,802 | ₩550,735 | +2.23% | 157.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩552,276 | ₩555,599 | ₩531,439 | ₩538,608 | -2.47% | 154.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩530,300 | ₩552,530 | ₩527,284 | ₩552,209 | +4.13% | 127.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩517,315 | ₩540,497 | ₩513,522 | ₩532,122 | +2.86% | 226.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩523,961 | ₩527,887 | ₩508,591 | ₩518,923 | -0.96% | 193.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩508,189 | ₩522,943 | ₩505,858 | ₩519,231 | +2.17% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩490,541 | ₩513,938 | ₩486,427 | ₩508,899 | +3.74% | 124.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩495,807 | ₩502,534 | ₩493,596 | ₩497,429 | +0.33% | 136.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩483,385 | ₩493,583 | ₩476,404 | ₩491,318 | +1.64% | 178만 |
|---|
| 2026.05.11–2026.05.15 | ₩502,360 | ₩502,360 | ₩480,652 | ₩481,938 | -4.07% | 156.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩506,608 | ₩521,000 | ₩488,973 | ₩501,167 | -1.07% | 187.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩507,774 | ₩519,941 | ₩502,548 | ₩509,730 | +0.39% | 209.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩509,422 | ₩537,187 | ₩503,700 | ₩507,090 | -0.46% | 292만 |
|---|
| 2026.04.13–2026.04.17 | ₩508,832 | ₩512,665 | ₩488,116 | ₩509,569 | +0.14% | 183.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩487,003 | ₩518,427 | ₩485,650 | ₩508,832 | +4.48% | 144.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩485,181 | ₩496,504 | ₩476,216 | ₩489,884 | +0.97% | 127만 |
|---|
| 2026.03.23–2026.03.27 | ₩488,719 | ₩495,982 | ₩477,650 | ₩481,121 | -1.55% | 201.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩495,486 | ₩499,064 | ₩475,667 | ₩478,253 | -3.48% | 296.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩489,965 | ₩504,692 | ₩484,591 | ₩492,471 | +0.51% | 203.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩513,241 | ₩522,393 | ₩496,759 | ₩498,675 | -2.84% | 173.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩517,368 | ₩522,675 | ₩508,511 | ₩516,203 | -0.23% | 179.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩511,660 | ₩518,695 | ₩507,050 | ₩517,087 | +1.06% | 125.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩494,923 | ₩522,782 | ₩488,812 | ₩515,385 | +4.13% | 233.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩489,683 | ₩521,214 | ₩482,528 | ₩494,923 | +1.07% | 262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩496,451 | ₩502,883 | ₩483,479 | ₩490,595 | -1.18% | 163.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩477,503 | ₩502,735 | ₩475,439 | ₩494,601 | +3.58% | 116.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩484,819 | ₩489,978 | ₩479,004 | ₩484,230 | -0.12% | 135.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩468,270 | ₩490,675 | ₩468,270 | ₩485,315 | +3.64% | 126.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩473,067 | ₩477,034 | ₩458,742 | ₩470,280 | -0.59% | 97.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩463,888 | ₩474,836 | ₩462,441 | ₩474,367 | +2.26% | 74.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩473,161 | ₩475,198 | ₩460,471 | ₩464,062 | -1.92% | 180만 |
|---|
| 2025.12.08–2025.12.12 | ₩466,059 | ₩474,354 | ₩459,292 | ₩470,119 | +0.87% | 176.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩450,702 | ₩470,762 | ₩450,086 | ₩465,268 | +3.23% | 132.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩448,719 | ₩458,984 | ₩444,391 | ₩455,674 | +1.55% | 104.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩442,180 | ₩455,500 | ₩429,878 | ₩450,113 | +1.79% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩460,940 | ₩462,816 | ₩441,255 | ₩442,180 | -4.07% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩451,225 | ₩463,674 | ₩445,731 | ₩460,578 | +2.07% | 153.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩462,763 | ₩465,724 | ₩445,744 | ₩449,644 | -2.83% | 122.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩456,518 | ₩467,131 | ₩450,260 | ₩460,873 | +0.95% | 154.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩443,547 | ₩478,937 | ₩439,527 | ₩455,272 | +2.64% | 314.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩446,294 | ₩447,339 | ₩437,450 | ₩438,629 | -1.72% | 35만 |
|---|