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 | ₩3,120 | ₩3,120 | ₩2,940 | ₩3,033 | -2.78% | 1만 |
| 2026.10.08 | ₩3,060 | ₩3,220 | ₩2,979 | ₩3,033 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,060 | ₩3,154 | ₩3,020 | ₩3,127 | +2.18% | 7천 |
| 2026.10.06 | ₩3,114 | ₩3,114 | ₩2,953 | ₩3,073 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,913 | ₩3,247 | ₩2,873 | ₩3,073 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,114 | ₩3,154 | ₩2,806 | ₩2,900 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,160 | ₩3,167 | ₩3,127 | ₩3,167 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,207 | ₩3,314 | ₩3,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,180 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,287 | ₩3,354 | ₩3,114 | ₩3,207 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,341 | ₩3,461 | ₩3,207 | ₩3,234 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,354 | ₩3,394 | ₩3,341 | ₩3,341 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,488 | ₩3,504 | ₩3,341 | ₩3,421 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,486 | ₩3,595 | ₩3,484 | ₩3,555 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,448 | ₩3,608 | ₩3,408 | ₩3,528 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,456 | ₩3,568 | ₩3,421 | ₩3,461 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,434 | ₩3,485 | ₩3,408 | ₩3,448 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,367 | ₩3,541 | ₩3,361 | ₩3,448 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,381 | ₩3,473 | ₩3,341 | ₩3,354 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,488 | ₩3,528 | ₩3,394 | ₩3,408 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,354 | ₩3,568 | ₩3,354 | ₩3,501 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,448 | ₩3,450 | ₩3,341 | ₩3,448 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,528 | ₩3,528 | ₩3,314 | ₩3,421 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,514 | ₩3,548 | ₩3,421 | ₩3,528 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,301 | ₩3,608 | ₩3,301 | ₩3,488 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,514 | ₩3,514 | ₩3,247 | ₩3,381 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,595 | ₩3,681 | ₩3,488 | ₩3,608 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,748 | ₩3,748 | ₩3,528 | ₩3,675 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,796 | ₩3,528 | ₩3,675 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,969 | ₩3,969 | ₩3,762 | ₩3,875 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,942 | ₩4,076 | ₩3,875 | ₩3,915 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,889 | ₩3,969 | ₩3,782 | ₩3,942 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,942 | ₩4,009 | ₩3,848 | ₩3,955 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,875 | ₩4,049 | ₩3,808 | ₩3,995 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,768 | ₩4,009 | ₩3,768 | ₩3,942 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,808 | ₩3,951 | ₩3,461 | ₩3,808 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,889 | ₩4,009 | ₩3,862 | ₩3,862 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,942 | ₩4,116 | ₩3,822 | ₩3,955 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,129 | ₩3,889 | ₩4,022 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,009 | ₩4,196 | ₩3,875 | ₩4,116 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,942 | ₩4,410 | ₩3,909 | ₩4,116 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,848 | ₩4,062 | ₩3,688 | ₩3,969 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,343 | ₩4,517 | ₩3,862 | ₩3,889 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,906 | ₩6,321 | ₩5,572 | ₩6,134 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,147 | ₩6,147 | ₩5,759 | ₩6,040 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,174 | ₩6,561 | ₩6,147 | ₩6,347 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,586 | ₩6,307 | ₩5,405 | ₩6,080 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,372 | ₩5,706 | ₩5,238 | ₩5,599 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,546 | ₩5,733 | ₩5,105 | ₩5,238 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,107 | ₩6,147 | ₩5,532 | ₩5,546 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,307 | ₩6,541 | ₩6,138 | ₩6,334 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,414 | ₩6,775 | ₩6,174 | ₩6,307 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,815 | ₩7,082 | ₩6,548 | ₩6,548 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,655 | ₩7,203 | ₩6,481 | ₩6,748 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,909 | ₩7,136 | ₩6,548 | ₩6,615 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,347 | ₩6,868 | ₩6,247 | ₩6,868 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,428 | ₩6,615 | ₩6,107 | ₩6,254 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,882 | ₩6,935 | ₩6,448 | ₩6,508 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,508 | ₩7,216 | ₩6,347 | ₩6,949 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,708 | ₩7,109 | ₩6,414 | ₩6,681 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,641 | ₩6,815 | ₩6,335 | ₩6,601 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,628 | ₩7,269 | ₩6,421 | ₩6,868 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,920 | ₩6,668 | ₩5,813 | ₩6,641 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,027 | ₩6,147 | ₩5,572 | ₩5,773 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,214 | ₩6,681 | ₩5,933 | ₩6,160 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,332 | ₩7,911 | ₩5,211 | ₩6,601 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,292 | ₩5,746 | ₩4,877 | ₩5,211 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,918 | ₩5,505 | ₩4,757 | ₩5,425 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,209 | ₩5,198 | ₩4,209 | ₩4,864 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩3,995 | ₩4,410 | ₩3,701 | ₩4,102 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,975 | ₩4,263 | ₩3,949 | ₩4,122 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,728 | ₩4,410 | ₩3,728 | ₩4,096 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,156 | ₩4,243 | ₩4,082 | ₩4,142 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,076 | ₩4,537 | ₩4,029 | ₩4,243 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,855 | ₩4,122 | ₩3,855 | ₩4,069 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,129 | ₩4,289 | ₩3,708 | ₩3,955 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,875 | ₩4,343 | ₩3,875 | ₩4,129 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,708 | ₩4,009 | ₩3,701 | ₩3,862 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,029 | ₩4,076 | ₩3,514 | ₩3,835 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,142 | ₩4,410 | ₩3,942 | ₩4,256 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,276 | ₩4,443 | ₩4,129 | ₩4,129 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,416 | ₩4,610 | ₩4,216 | ₩4,249 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,757 | ₩4,831 | ₩4,443 | ₩4,510 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,058 | ₩5,078 | ₩4,744 | ₩4,771 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,011 | ₩5,265 | ₩4,877 | ₩5,171 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,944 | ₩5,185 | ₩4,944 | ₩5,118 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,078 | ₩5,345 | ₩4,944 | ₩5,258 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,138 | ₩5,425 | ₩4,984 | ₩5,051 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,365 | ₩5,445 | ₩4,944 | ₩5,058 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,245 | ₩5,612 | ₩5,225 | ₩5,419 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,552 | ₩5,706 | ₩5,211 | ₩5,392 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,739 | ₩5,913 | ₩5,579 | ₩5,759 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,880 | ₩5,966 | ₩5,425 | ₩5,913 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,953 | ₩6,581 | ₩5,886 | ₩6,040 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,826 | ₩6,147 | ₩5,479 | ₩6,067 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,080 | ₩6,347 | ₩6,073 | ₩6,134 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,216 | ₩7,249 | ₩6,281 | ₩6,281 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,684 | ₩8,352 | ₩7,283 | ₩7,350 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,949 | ₩8,091 | ₩6,949 | ₩7,617 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,082 | ₩7,817 | ₩7,082 | ₩7,483 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,946 | ₩8,318 | ₩5,880 | ₩7,483 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,855 | ₩7,283 | ₩5,085 | ₩6,414 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,917 | ₩9,688 | ₩7,416 | ₩7,750 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,321 | ₩11,158 | ₩7,015 | ₩7,216 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,501 | ₩3,782 | ₩3,354 | ₩3,354 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,207 | ₩3,675 | ₩3,093 | ₩3,361 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,073 | ₩3,194 | ₩3,013 | ₩3,093 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,347 | ₩3,367 | ₩3,140 | ₩3,207 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,581 | ₩3,675 | ₩3,341 | ₩3,421 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,722 | ₩3,768 | ₩3,548 | ₩3,648 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,029 | ₩4,029 | ₩3,488 | ₩3,869 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,209 | ₩4,209 | ₩3,795 | ₩3,942 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,196 | ₩4,209 | ₩4,022 | ₩4,209 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,256 | ₩4,350 | ₩4,076 | ₩4,350 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,223 | ₩4,530 | ₩4,209 | ₩4,330 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,116 | ₩4,343 | ₩4,009 | ₩4,276 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,102 | ₩4,470 | ₩3,828 | ₩4,122 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,209 | ₩4,503 | ₩4,029 | ₩4,183 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,911 | ₩4,911 | ₩4,410 | ₩4,577 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,085 | ₩5,258 | ₩5,078 | ₩5,131 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,358 | ₩5,445 | ₩4,978 | ₩5,065 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,232 | ₩5,926 | ₩5,218 | ₩5,526 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,739 | ₩6,281 | ₩5,372 | ₩5,512 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,632 | ₩5,886 | ₩5,011 | ₩5,078 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,746 | ₩8,151 | ₩5,479 | ₩5,813 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,145 | ₩14,432 | ₩5,018 | ₩11,358 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,673 | ₩2,679 | ₩2,425 | ₩2,519 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,866 | ₩2,933 | ₩2,512 | ₩2,653 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,468 | ₩3,468 | ₩2,265 | ₩2,906 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,575 | ₩3,661 | ₩3,341 | ₩3,341 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,561 | ₩3,708 | ₩3,561 | ₩3,675 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,675 | ₩3,675 | ₩3,274 | ₩3,508 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,374 | ₩3,408 | ₩3,220 | ₩3,408 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,408 | ₩3,414 | ₩3,214 | ₩3,354 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,448 | ₩3,608 | ₩3,408 | ₩3,414 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,742 | ₩3,742 | ₩3,421 | ₩3,488 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,742 | ₩3,742 | ₩3,414 | ₩3,528 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩3,995 | ₩4,076 | ₩3,341 | ₩3,701 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,742 | ₩3,835 | ₩3,742 | ₩3,742 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,655 | ₩3,842 | ₩3,608 | ₩3,742 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,621 | ₩3,742 | ₩3,581 | ₩3,708 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,942 | ₩4,142 | ₩3,541 | ₩3,541 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,343 | ₩4,343 | ₩3,989 | ₩4,169 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,209 | ₩4,276 | ₩4,076 | ₩4,089 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,875 | ₩4,209 | ₩3,848 | ₩4,102 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,909 | ₩4,062 | ₩3,755 | ₩3,762 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,082 | ₩4,410 | ₩4,062 | ₩4,076 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,343 | ₩4,470 | ₩4,142 | ₩4,216 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,477 | ₩4,590 | ₩4,223 | ₩4,223 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,343 | ₩4,610 | ₩4,283 | ₩4,343 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,557 | ₩4,610 | ₩4,343 | ₩4,396 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,477 | ₩4,944 | ₩4,343 | ₩4,503 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,410 | ₩4,410 | ₩4,343 | ₩4,410 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,477 | ₩4,477 | ₩4,350 | ₩4,470 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,477 | ₩4,523 | ₩4,343 | ₩4,410 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,403 | ₩4,610 | ₩4,343 | ₩4,343 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,343 | ₩4,603 | ₩4,276 | ₩4,350 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,343 | ₩4,410 | ₩4,343 | ₩4,410 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,610 | ₩4,677 | ₩4,350 | ₩4,350 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,664 | ₩4,744 | ₩4,410 | ₩4,510 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,142 | ₩4,543 | ₩4,142 | ₩4,276 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,142 | ₩4,416 | ₩4,056 | ₩4,276 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,909 | ₩4,243 | ₩3,909 | ₩4,029 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,142 | ₩4,142 | ₩4,076 | ₩4,109 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,875 | ₩4,042 | ₩3,848 | ₩4,002 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,975 | ₩4,056 | ₩3,909 | ₩3,949 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,183 | ₩4,183 | ₩3,875 | ₩3,882 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,410 | ₩4,543 | ₩4,142 | ₩4,163 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,477 | ₩4,624 | ₩4,416 | ₩4,416 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,410 | ₩4,497 | ₩4,410 | ₩4,410 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,383 | ₩4,684 | ₩4,343 | ₩4,410 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,577 | ₩4,757 | ₩4,577 | ₩4,744 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,211 | ₩5,211 | ₩4,610 | ₩4,630 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,744 | ₩5,946 | ₩4,744 | ₩5,358 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,811 | ₩4,844 | ₩4,744 | ₩4,744 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,944 | ₩4,944 | ₩4,677 | ₩4,824 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩4,998 | ₩4,998 | ₩4,817 | ₩4,884 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,931 | ₩4,998 | ₩4,817 | ₩4,958 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,205 | ₩5,211 | ₩4,811 | ₩4,931 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,078 | ₩5,211 | ₩5,078 | ₩5,078 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,385 | ₩5,385 | ₩5,085 | ₩5,085 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,285 | ₩5,385 | ₩5,278 | ₩5,278 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,278 | ₩5,479 | ₩5,278 | ₩5,285 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,211 | ₩5,579 | ₩5,211 | ₩5,312 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,345 | ₩5,399 | ₩5,272 | ₩5,272 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,078 | ₩5,265 | ₩5,078 | ₩5,211 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,011 | ₩5,211 | ₩5,011 | ₩5,078 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,145 | ₩5,145 | ₩4,884 | ₩4,958 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,379 | ₩5,706 | ₩4,410 | ₩4,944 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,926 | ₩5,926 | ₩5,392 | ₩5,392 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,866 | ₩6,047 | ₩5,612 | ₩5,679 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,866 | ₩6,007 | ₩5,726 | ₩5,753 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,679 | ₩6,073 | ₩5,679 | ₩5,766 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,813 | ₩6,033 | ₩5,726 | ₩5,726 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,027 | ₩6,027 | ₩5,713 | ₩5,799 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,214 | ₩6,214 | ₩5,826 | ₩5,940 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,946 | ₩6,207 | ₩5,819 | ₩5,819 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,946 | ₩6,494 | ₩5,846 | ₩5,960 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,846 | ₩6,521 | ₩5,846 | ₩6,113 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,886 | ₩6,100 | ₩5,819 | ₩5,846 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,214 | ₩6,341 | ₩5,880 | ₩5,946 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,946 | ₩6,347 | ₩5,873 | ₩6,147 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,013 | ₩6,180 | ₩5,713 | ₩5,713 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,227 | ₩6,394 | ₩5,900 | ₩5,987 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,946 | ₩6,147 | ₩5,880 | ₩5,946 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,813 | ₩6,087 | ₩5,746 | ₩5,746 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,880 | ₩6,080 | ₩5,679 | ₩5,813 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,013 | ₩6,414 | ₩6,013 | ₩6,013 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,147 | ₩6,675 | ₩6,147 | ₩6,347 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,234 | ₩6,548 | ₩5,826 | ₩6,281 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,347 | ₩6,681 | ₩6,220 | ₩6,554 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,347 | ₩6,494 | ₩6,047 | ₩6,274 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,706 | ₩6,508 | ₩5,686 | ₩6,314 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,813 | ₩5,813 | ₩5,626 | ₩5,713 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,746 | ₩5,813 | ₩5,546 | ₩5,813 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,726 | ₩5,813 | ₩5,626 | ₩5,626 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,880 | ₩6,013 | ₩5,659 | ₩5,739 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,880 | ₩5,946 | ₩5,880 | ₩5,880 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,013 | ₩6,067 | ₩5,880 | ₩5,880 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,880 | ₩6,080 | ₩5,880 | ₩5,953 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,013 | ₩6,080 | ₩5,880 | ₩5,886 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,027 | ₩6,080 | ₩5,880 | ₩6,080 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,113 | ₩6,160 | ₩5,880 | ₩6,087 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,080 | ₩6,234 | ₩6,013 | ₩6,113 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,080 | ₩6,147 | ₩5,880 | ₩5,880 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,481 | ₩6,534 | ₩6,147 | ₩6,147 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,481 | ₩6,481 | ₩6,080 | ₩6,147 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,347 | ₩6,681 | ₩6,334 | ₩6,514 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,548 | ₩6,882 | ₩6,414 | ₩6,882 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,949 | ₩6,949 | ₩6,414 | ₩6,428 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,949 | ₩6,949 | ₩6,715 | ₩6,782 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,615 | ₩6,815 | ₩6,481 | ₩6,815 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,915 | ₩7,015 | ₩6,428 | ₩6,748 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,815 | ₩6,889 | ₩6,748 | ₩6,882 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,748 | ₩7,082 | ₩6,748 | ₩6,782 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,015 | ₩7,142 | ₩6,748 | ₩6,949 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,882 | ₩7,216 | ₩6,882 | ₩7,149 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,216 | ₩7,283 | ₩6,882 | ₩7,015 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,416 | ₩7,550 | ₩7,082 | ₩7,416 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,750 | ₩7,951 | ₩7,149 | ₩7,183 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,949 | ₩8,018 | ₩6,949 | ₩8,018 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,216 | ₩7,229 | ₩6,882 | ₩6,882 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,681 | ₩7,082 | ₩6,681 | ₩7,082 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,748 | ₩6,949 | ₩6,615 | ₩6,681 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,615 | ₩7,015 | ₩6,414 | ₩7,015 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,815 | ₩6,949 | ₩6,681 | ₩6,681 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,882 | ₩6,915 | ₩6,621 | ₩6,748 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,169 | ₩7,216 | ₩6,815 | ₩6,882 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,216 | ₩7,550 | ₩6,815 | ₩7,216 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,949 | ₩7,283 | ₩6,748 | ₩6,748 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,882 | ₩7,082 | ₩6,681 | ₩6,949 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,550 | ₩7,590 | ₩6,681 | ₩6,882 | -8.85% | 1.2만 |
|---|