시장 데이터를 불러오는 중
전체 종목
Snail, Inc. - Class A Common Stock 과거 주가
Snail, Inc. - Class A Common Stock · SNAL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Snail, Inc. - Class A Common Stock · SNAL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,129 | ₩3,129 | ₩2,948 | ₩3,042 | -2.78% | 1만 |
| 2026.10.08 | ₩3,069 | ₩3,229 | ₩2,987 | ₩3,042 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,069 | ₩3,162 | ₩3,028 | ₩3,136 | +2.18% | 7천 |
| 2026.10.06 | ₩3,122 | ₩3,122 | ₩2,961 | ₩3,082 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,921 | ₩3,256 | ₩2,881 | ₩3,082 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,122 | ₩3,162 | ₩2,814 | ₩2,908 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,169 | ₩3,176 | ₩3,136 | ₩3,176 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,216 | ₩3,323 | ₩3,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,189 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,296 | ₩3,363 | ₩3,122 | ₩3,216 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,350 | ₩3,471 | ₩3,216 | ₩3,243 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,363 | ₩3,404 | ₩3,350 | ₩3,350 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,497 | ₩3,514 | ₩3,350 | ₩3,430 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,496 | ₩3,605 | ₩3,493 | ₩3,564 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,457 | ₩3,618 | ₩3,417 | ₩3,538 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,465 | ₩3,578 | ₩3,430 | ₩3,471 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,444 | ₩3,495 | ₩3,417 | ₩3,457 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,377 | ₩3,551 | ₩3,370 | ₩3,457 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,390 | ₩3,483 | ₩3,350 | ₩3,363 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,497 | ₩3,538 | ₩3,404 | ₩3,417 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,363 | ₩3,578 | ₩3,363 | ₩3,511 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,457 | ₩3,460 | ₩3,350 | ₩3,457 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,538 | ₩3,538 | ₩3,323 | ₩3,430 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,524 | ₩3,558 | ₩3,430 | ₩3,538 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,310 | ₩3,618 | ₩3,310 | ₩3,497 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,524 | ₩3,524 | ₩3,256 | ₩3,390 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,605 | ₩3,692 | ₩3,497 | ₩3,618 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,759 | ₩3,759 | ₩3,538 | ₩3,685 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,806 | ₩3,807 | ₩3,538 | ₩3,685 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,980 | ₩3,980 | ₩3,772 | ₩3,886 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,953 | ₩4,087 | ₩3,886 | ₩3,926 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,899 | ₩3,980 | ₩3,792 | ₩3,953 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,953 | ₩4,020 | ₩3,859 | ₩3,966 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,886 | ₩4,060 | ₩3,819 | ₩4,007 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,779 | ₩4,020 | ₩3,779 | ₩3,953 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,819 | ₩3,962 | ₩3,471 | ₩3,819 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,899 | ₩4,020 | ₩3,873 | ₩3,873 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,953 | ₩4,127 | ₩3,832 | ₩3,966 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,047 | ₩4,141 | ₩3,899 | ₩4,033 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,020 | ₩4,208 | ₩3,886 | ₩4,127 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,953 | ₩4,422 | ₩3,920 | ₩4,127 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,859 | ₩4,074 | ₩3,698 | ₩3,980 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,355 | ₩4,529 | ₩3,873 | ₩3,899 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,923 | ₩6,338 | ₩5,588 | ₩6,151 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,164 | ₩6,164 | ₩5,775 | ₩6,057 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,191 | ₩6,579 | ₩6,164 | ₩6,365 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,601 | ₩6,325 | ₩5,420 | ₩6,097 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,387 | ₩5,722 | ₩5,253 | ₩5,615 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,561 | ₩5,749 | ₩5,119 | ₩5,253 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,124 | ₩6,164 | ₩5,548 | ₩5,561 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,325 | ₩6,559 | ₩6,155 | ₩6,352 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,432 | ₩6,794 | ₩6,191 | ₩6,325 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,834 | ₩7,102 | ₩6,566 | ₩6,566 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,673 | ₩7,223 | ₩6,499 | ₩6,767 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,928 | ₩7,156 | ₩6,566 | ₩6,633 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,365 | ₩6,888 | ₩6,265 | ₩6,888 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,445 | ₩6,633 | ₩6,124 | ₩6,271 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,901 | ₩6,955 | ₩6,466 | ₩6,526 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,526 | ₩7,236 | ₩6,365 | ₩6,968 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,727 | ₩7,129 | ₩6,432 | ₩6,700 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,660 | ₩6,834 | ₩6,353 | ₩6,620 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,646 | ₩7,290 | ₩6,439 | ₩6,888 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,936 | ₩6,687 | ₩5,829 | ₩6,660 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,043 | ₩6,164 | ₩5,588 | ₩5,789 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,231 | ₩6,700 | ₩5,950 | ₩6,177 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,347 | ₩7,933 | ₩5,226 | ₩6,620 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,306 | ₩5,762 | ₩4,891 | ₩5,226 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,931 | ₩5,521 | ₩4,770 | ₩5,440 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,221 | ₩5,213 | ₩4,221 | ₩4,878 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩4,007 | ₩4,422 | ₩3,712 | ₩4,114 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,987 | ₩4,275 | ₩3,960 | ₩4,134 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,739 | ₩4,422 | ₩3,739 | ₩4,107 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,167 | ₩4,255 | ₩4,094 | ₩4,154 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,549 | ₩4,040 | ₩4,255 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,866 | ₩4,134 | ₩3,866 | ₩4,080 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,141 | ₩4,301 | ₩3,719 | ₩3,966 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,886 | ₩4,355 | ₩3,886 | ₩4,141 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,719 | ₩4,020 | ₩3,712 | ₩3,873 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,040 | ₩4,087 | ₩3,524 | ₩3,846 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,154 | ₩4,422 | ₩3,953 | ₩4,268 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,288 | ₩4,456 | ₩4,141 | ₩4,141 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,429 | ₩4,623 | ₩4,228 | ₩4,261 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,770 | ₩4,844 | ₩4,456 | ₩4,523 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,072 | ₩5,092 | ₩4,757 | ₩4,784 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,025 | ₩5,280 | ₩4,891 | ₩5,186 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,958 | ₩5,199 | ₩4,958 | ₩5,132 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,092 | ₩5,360 | ₩4,958 | ₩5,273 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,152 | ₩5,440 | ₩4,998 | ₩5,065 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,380 | ₩5,461 | ₩4,958 | ₩5,072 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,260 | ₩5,628 | ₩5,239 | ₩5,434 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,568 | ₩5,722 | ₩5,226 | ₩5,407 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,755 | ₩5,930 | ₩5,595 | ₩5,775 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,896 | ₩5,983 | ₩5,440 | ₩5,930 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,970 | ₩6,600 | ₩5,903 | ₩6,057 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,842 | ₩6,164 | ₩5,494 | ₩6,084 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,097 | ₩6,365 | ₩6,090 | ₩6,151 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,236 | ₩7,270 | ₩6,298 | ₩6,298 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,705 | ₩8,375 | ₩7,303 | ₩7,370 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,968 | ₩8,114 | ₩6,968 | ₩7,638 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,102 | ₩7,839 | ₩7,102 | ₩7,504 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,963 | ₩8,342 | ₩5,896 | ₩7,504 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,874 | ₩7,303 | ₩5,099 | ₩6,432 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,940 | ₩9,715 | ₩7,437 | ₩7,772 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,347 | ₩11,189 | ₩7,035 | ₩7,236 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,511 | ₩3,792 | ₩3,363 | ₩3,363 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,216 | ₩3,685 | ₩3,102 | ₩3,370 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,082 | ₩3,203 | ₩3,022 | ₩3,102 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,357 | ₩3,377 | ₩3,149 | ₩3,216 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,591 | ₩3,685 | ₩3,350 | ₩3,430 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,732 | ₩3,779 | ₩3,558 | ₩3,658 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,040 | ₩4,040 | ₩3,497 | ₩3,879 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,221 | ₩3,806 | ₩3,953 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,208 | ₩4,221 | ₩4,033 | ₩4,221 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,268 | ₩4,362 | ₩4,087 | ₩4,362 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,234 | ₩4,543 | ₩4,221 | ₩4,342 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,127 | ₩4,355 | ₩4,020 | ₩4,288 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,114 | ₩4,482 | ₩3,839 | ₩4,134 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,221 | ₩4,516 | ₩4,040 | ₩4,194 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,925 | ₩4,925 | ₩4,422 | ₩4,590 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,099 | ₩5,273 | ₩5,092 | ₩5,146 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,373 | ₩5,461 | ₩4,992 | ₩5,079 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,246 | ₩5,943 | ₩5,233 | ₩5,541 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,755 | ₩6,298 | ₩5,387 | ₩5,528 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,648 | ₩5,903 | ₩5,025 | ₩5,092 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,762 | ₩8,174 | ₩5,494 | ₩5,829 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,159 | ₩14,472 | ₩5,032 | ₩11,390 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,680 | ₩2,687 | ₩2,432 | ₩2,526 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,874 | ₩2,941 | ₩2,519 | ₩2,660 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,477 | ₩3,477 | ₩2,271 | ₩2,915 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,585 | ₩3,672 | ₩3,350 | ₩3,350 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,571 | ₩3,719 | ₩3,571 | ₩3,685 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,685 | ₩3,685 | ₩3,283 | ₩3,518 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,384 | ₩3,417 | ₩3,229 | ₩3,417 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,417 | ₩3,424 | ₩3,223 | ₩3,363 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,457 | ₩3,618 | ₩3,417 | ₩3,424 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,752 | ₩3,752 | ₩3,430 | ₩3,497 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,752 | ₩3,752 | ₩3,424 | ₩3,538 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩4,007 | ₩4,087 | ₩3,350 | ₩3,712 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,752 | ₩3,846 | ₩3,752 | ₩3,752 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,665 | ₩3,853 | ₩3,618 | ₩3,752 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,631 | ₩3,752 | ₩3,591 | ₩3,719 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,953 | ₩4,154 | ₩3,551 | ₩3,551 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,355 | ₩4,355 | ₩4,000 | ₩4,181 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,221 | ₩4,288 | ₩4,087 | ₩4,100 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,886 | ₩4,221 | ₩3,859 | ₩4,114 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,920 | ₩4,074 | ₩3,765 | ₩3,772 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,094 | ₩4,422 | ₩4,074 | ₩4,087 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,355 | ₩4,482 | ₩4,154 | ₩4,228 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,489 | ₩4,603 | ₩4,234 | ₩4,234 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,355 | ₩4,623 | ₩4,295 | ₩4,355 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,569 | ₩4,623 | ₩4,355 | ₩4,409 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,489 | ₩4,958 | ₩4,355 | ₩4,516 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,422 | ₩4,422 | ₩4,355 | ₩4,422 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,489 | ₩4,489 | ₩4,362 | ₩4,482 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,489 | ₩4,536 | ₩4,355 | ₩4,422 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,415 | ₩4,623 | ₩4,355 | ₩4,355 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,616 | ₩4,288 | ₩4,362 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,355 | ₩4,422 | ₩4,355 | ₩4,422 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,623 | ₩4,690 | ₩4,362 | ₩4,362 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,677 | ₩4,757 | ₩4,422 | ₩4,523 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,154 | ₩4,556 | ₩4,154 | ₩4,288 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,154 | ₩4,429 | ₩4,067 | ₩4,288 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,920 | ₩4,255 | ₩3,920 | ₩4,040 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,154 | ₩4,154 | ₩4,087 | ₩4,121 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,886 | ₩4,054 | ₩3,859 | ₩4,013 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,987 | ₩4,067 | ₩3,920 | ₩3,960 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,194 | ₩4,194 | ₩3,886 | ₩3,893 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,422 | ₩4,556 | ₩4,154 | ₩4,174 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,489 | ₩4,636 | ₩4,429 | ₩4,429 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,422 | ₩4,509 | ₩4,422 | ₩4,422 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,395 | ₩4,697 | ₩4,355 | ₩4,422 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,590 | ₩4,770 | ₩4,590 | ₩4,757 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,226 | ₩5,226 | ₩4,623 | ₩4,643 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,757 | ₩5,963 | ₩4,757 | ₩5,373 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,824 | ₩4,858 | ₩4,757 | ₩4,757 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,958 | ₩4,958 | ₩4,690 | ₩4,837 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩5,012 | ₩5,012 | ₩4,831 | ₩4,898 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,945 | ₩5,012 | ₩4,831 | ₩4,971 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,219 | ₩5,226 | ₩4,824 | ₩4,945 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,092 | ₩5,226 | ₩5,092 | ₩5,092 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,400 | ₩5,400 | ₩5,099 | ₩5,099 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,300 | ₩5,400 | ₩5,293 | ₩5,293 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,293 | ₩5,494 | ₩5,293 | ₩5,300 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,226 | ₩5,595 | ₩5,226 | ₩5,327 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,360 | ₩5,414 | ₩5,286 | ₩5,286 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,092 | ₩5,280 | ₩5,092 | ₩5,226 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,025 | ₩5,226 | ₩5,025 | ₩5,092 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,159 | ₩5,159 | ₩4,898 | ₩4,971 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,394 | ₩5,722 | ₩4,422 | ₩4,958 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,943 | ₩5,943 | ₩5,407 | ₩5,407 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,883 | ₩6,064 | ₩5,628 | ₩5,695 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,883 | ₩6,023 | ₩5,742 | ₩5,769 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,695 | ₩6,090 | ₩5,695 | ₩5,782 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,829 | ₩6,050 | ₩5,742 | ₩5,742 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,043 | ₩6,043 | ₩5,729 | ₩5,816 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,231 | ₩6,231 | ₩5,842 | ₩5,956 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,963 | ₩6,224 | ₩5,836 | ₩5,836 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,963 | ₩6,512 | ₩5,863 | ₩5,976 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,863 | ₩6,539 | ₩5,863 | ₩6,131 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,903 | ₩6,117 | ₩5,836 | ₩5,863 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,231 | ₩6,358 | ₩5,896 | ₩5,963 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,963 | ₩6,365 | ₩5,889 | ₩6,164 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,198 | ₩5,729 | ₩5,729 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,244 | ₩6,412 | ₩5,916 | ₩6,003 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,963 | ₩6,164 | ₩5,896 | ₩5,963 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,829 | ₩6,104 | ₩5,762 | ₩5,762 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,896 | ₩6,097 | ₩5,695 | ₩5,829 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,030 | ₩6,432 | ₩6,030 | ₩6,030 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,164 | ₩6,693 | ₩6,164 | ₩6,365 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,251 | ₩6,566 | ₩5,842 | ₩6,298 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,365 | ₩6,700 | ₩6,238 | ₩6,573 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,365 | ₩6,512 | ₩6,064 | ₩6,291 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,722 | ₩6,526 | ₩5,702 | ₩6,332 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,829 | ₩5,829 | ₩5,641 | ₩5,729 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,762 | ₩5,829 | ₩5,561 | ₩5,829 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,742 | ₩5,829 | ₩5,641 | ₩5,641 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,896 | ₩6,030 | ₩5,675 | ₩5,755 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,896 | ₩5,963 | ₩5,896 | ₩5,896 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,030 | ₩6,084 | ₩5,896 | ₩5,896 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,896 | ₩6,097 | ₩5,896 | ₩5,970 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,030 | ₩6,097 | ₩5,896 | ₩5,903 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,043 | ₩6,097 | ₩5,896 | ₩6,097 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,131 | ₩6,177 | ₩5,896 | ₩6,104 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,097 | ₩6,251 | ₩6,030 | ₩6,131 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,097 | ₩6,164 | ₩5,896 | ₩5,896 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,499 | ₩6,553 | ₩6,164 | ₩6,164 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,499 | ₩6,499 | ₩6,097 | ₩6,164 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,365 | ₩6,700 | ₩6,352 | ₩6,533 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,566 | ₩6,901 | ₩6,432 | ₩6,901 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,968 | ₩6,968 | ₩6,432 | ₩6,445 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,968 | ₩6,968 | ₩6,734 | ₩6,801 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,633 | ₩6,834 | ₩6,499 | ₩6,834 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,935 | ₩7,035 | ₩6,445 | ₩6,767 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,834 | ₩6,908 | ₩6,767 | ₩6,901 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,767 | ₩7,102 | ₩6,767 | ₩6,801 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,035 | ₩7,162 | ₩6,767 | ₩6,968 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,901 | ₩7,236 | ₩6,901 | ₩7,169 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,236 | ₩7,303 | ₩6,901 | ₩7,035 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,437 | ₩7,571 | ₩7,102 | ₩7,437 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,772 | ₩7,973 | ₩7,169 | ₩7,203 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,968 | ₩8,040 | ₩6,968 | ₩8,040 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,236 | ₩7,250 | ₩6,901 | ₩6,901 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,700 | ₩7,102 | ₩6,700 | ₩7,102 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,767 | ₩6,968 | ₩6,633 | ₩6,700 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,633 | ₩7,035 | ₩6,432 | ₩7,035 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,834 | ₩6,968 | ₩6,700 | ₩6,700 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,901 | ₩6,935 | ₩6,640 | ₩6,767 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,189 | ₩7,236 | ₩6,834 | ₩6,901 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,236 | ₩7,571 | ₩6,834 | ₩7,236 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,968 | ₩7,303 | ₩6,767 | ₩6,767 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,901 | ₩7,102 | ₩6,700 | ₩6,968 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,571 | ₩7,611 | ₩6,700 | ₩6,901 | -8.85% | 1.2만 |
|---|