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 | ₩492,204 | ₩498,439 | ₩476,502 | ₩483,220 | -1.83% | 141.3만 |
| 2026.09.28–2026.10.02 | ₩492,244 | ₩499,163 | ₩484,360 | ₩494,658 | +0.49% | 132.7만 |
| 2026.09.21–2026.09.25 | ₩500,719 | ₩507,249 | ₩492,097 | ₩495,060 | -1.13% | 118.6만 |
| 2026.09.14–2026.09.18 | ₩501,349 | ₩509,341 | ₩495,986 | ₩499,016 | -0.47% | 213만 |
| 2026.09.08–2026.09.11 | ₩510,883 | ₩519,626 | ₩499,351 | ₩503,427 | -1.46% | 102.1만 |
| 2026.08.31–2026.09.04 | ₩523,890 | ₩523,970 | ₩507,142 | ₩513,565 | -1.97% | 130.8만 |
| 2026.08.24–2026.08.28 | ₩530,500 | ₩537,205 | ₩523,501 | ₩525,445 | -0.95% | 106.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩542,770 |
| ₩523,380 |
| ₩527,497 |
| -1.94% |
| 150.1만 |
| 2026.08.10–2026.08.14 | ₩557,573 | ₩560,831 | ₩534,295 | ₩541,134 | -2.95% | 118.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩551,955 | ₩567,228 | ₩544,312 | ₩558,284 | +1.15% | 194.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,603 | ₩564,398 | ₩541,214 | ₩550,319 | +1.61% | 188.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩551,686 | ₩560,148 | ₩526,196 | ₩541,885 | -1.78% | 262.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩539,055 | ₩562,749 | ₩535,153 | ₩551,096 | +2.23% | 157.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩552,639 | ₩555,964 | ₩531,788 | ₩538,961 | -2.47% | 154.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩530,648 | ₩552,893 | ₩527,631 | ₩552,571 | +4.13% | 127.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩517,654 | ₩540,852 | ₩513,860 | ₩532,471 | +2.86% | 226.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,305 | ₩528,234 | ₩508,925 | ₩519,264 | -0.96% | 193.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩508,523 | ₩523,286 | ₩506,190 | ₩519,572 | +2.17% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩490,863 | ₩514,275 | ₩486,747 | ₩509,234 | +3.74% | 124.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩496,133 | ₩502,864 | ₩493,921 | ₩497,755 | +0.33% | 136.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩483,703 | ₩493,907 | ₩476,717 | ₩491,641 | +1.64% | 178만 |
|---|
| 2026.05.11–2026.05.15 | ₩502,690 | ₩502,690 | ₩480,967 | ₩482,255 | -4.07% | 156.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩506,941 | ₩521,342 | ₩489,294 | ₩501,497 | -1.07% | 187.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩508,107 | ₩520,283 | ₩502,878 | ₩510,065 | +0.39% | 209.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩509,757 | ₩537,540 | ₩504,031 | ₩507,423 | -0.46% | 292만 |
|---|
| 2026.04.13–2026.04.17 | ₩509,167 | ₩513,002 | ₩488,436 | ₩509,904 | +0.14% | 183.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩487,323 | ₩518,767 | ₩485,969 | ₩509,167 | +4.48% | 144.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩485,500 | ₩496,830 | ₩476,529 | ₩490,206 | +0.97% | 127만 |
|---|
| 2026.03.23–2026.03.27 | ₩489,040 | ₩496,307 | ₩477,964 | ₩481,437 | -1.55% | 201.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩495,811 | ₩499,391 | ₩475,979 | ₩478,567 | -3.48% | 296.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩490,287 | ₩505,023 | ₩484,910 | ₩492,794 | +0.51% | 203.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩513,578 | ₩522,736 | ₩497,085 | ₩499,003 | -2.84% | 173.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩517,708 | ₩523,018 | ₩508,845 | ₩516,541 | -0.23% | 179.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩511,996 | ₩519,036 | ₩507,383 | ₩517,426 | +1.06% | 125.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩495,248 | ₩523,125 | ₩489,134 | ₩515,724 | +4.13% | 233.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩490,005 | ₩521,556 | ₩482,845 | ₩495,248 | +1.07% | 262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩496,777 | ₩503,213 | ₩483,797 | ₩490,917 | -1.18% | 163.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩477,816 | ₩503,065 | ₩475,751 | ₩494,926 | +3.58% | 116.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩485,138 | ₩490,300 | ₩479,318 | ₩484,548 | -0.12% | 135.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩468,578 | ₩490,997 | ₩468,578 | ₩485,634 | +3.64% | 126.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩473,378 | ₩477,347 | ₩459,044 | ₩470,589 | -0.59% | 97.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩464,193 | ₩475,148 | ₩462,745 | ₩474,679 | +2.26% | 74.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩473,472 | ₩475,510 | ₩460,773 | ₩464,367 | -1.92% | 180만 |
|---|
| 2025.12.08–2025.12.12 | ₩466,365 | ₩474,665 | ₩459,593 | ₩470,428 | +0.87% | 176.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩450,998 | ₩471,072 | ₩450,381 | ₩465,574 | +3.23% | 132.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩449,014 | ₩459,285 | ₩444,683 | ₩455,973 | +1.55% | 104.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩442,470 | ₩455,799 | ₩430,161 | ₩450,408 | +1.79% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩461,243 | ₩463,120 | ₩441,545 | ₩442,470 | -4.07% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩451,521 | ₩463,978 | ₩446,024 | ₩460,881 | +2.07% | 153.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩463,066 | ₩466,030 | ₩446,037 | ₩449,939 | -2.83% | 122.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩456,818 | ₩467,438 | ₩450,556 | ₩461,176 | +0.95% | 154.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩443,838 | ₩479,251 | ₩439,815 | ₩455,571 | +2.64% | 314.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩446,587 | ₩447,633 | ₩437,737 | ₩438,917 | -1.72% | 35만 |
|---|