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 | ₩3,121 | ₩3,121 | ₩2,940 | ₩3,034 | -2.78% | 1만 |
| 2026.10.08 | ₩3,061 | ₩3,221 | ₩2,979 | ₩3,034 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,061 | ₩3,154 | ₩3,021 | ₩3,128 | +2.18% | 7천 |
| 2026.10.06 | ₩3,114 | ₩3,114 | ₩2,954 | ₩3,074 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,914 | ₩3,248 | ₩2,874 | ₩3,074 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,114 | ₩3,154 | ₩2,807 | ₩2,900 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,161 | ₩3,168 | ₩3,128 | ₩3,168 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,208 | ₩3,315 | ₩3,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,181 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,288 | ₩3,355 | ₩3,114 | ₩3,208 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,341 | ₩3,462 | ₩3,208 | ₩3,235 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,355 | ₩3,395 | ₩3,341 | ₩3,341 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,488 | ₩3,505 | ₩3,341 | ₩3,422 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,487 | ₩3,595 | ₩3,484 | ₩3,555 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,448 | ₩3,609 | ₩3,408 | ₩3,529 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,456 | ₩3,569 | ₩3,422 | ₩3,462 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,435 | ₩3,486 | ₩3,408 | ₩3,448 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,368 | ₩3,542 | ₩3,361 | ₩3,448 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,382 | ₩3,474 | ₩3,341 | ₩3,355 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,488 | ₩3,529 | ₩3,395 | ₩3,408 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,355 | ₩3,569 | ₩3,355 | ₩3,502 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,448 | ₩3,451 | ₩3,341 | ₩3,448 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,529 | ₩3,529 | ₩3,315 | ₩3,422 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,515 | ₩3,549 | ₩3,422 | ₩3,529 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,301 | ₩3,609 | ₩3,301 | ₩3,488 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,515 | ₩3,515 | ₩3,248 | ₩3,382 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,595 | ₩3,682 | ₩3,488 | ₩3,609 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,749 | ₩3,749 | ₩3,529 | ₩3,676 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,796 | ₩3,797 | ₩3,529 | ₩3,676 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,970 | ₩3,970 | ₩3,762 | ₩3,876 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,943 | ₩4,077 | ₩3,876 | ₩3,916 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,889 | ₩3,970 | ₩3,783 | ₩3,943 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,943 | ₩4,010 | ₩3,849 | ₩3,956 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,876 | ₩4,050 | ₩3,809 | ₩3,996 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,769 | ₩4,010 | ₩3,769 | ₩3,943 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,809 | ₩3,952 | ₩3,462 | ₩3,809 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,889 | ₩4,010 | ₩3,863 | ₩3,863 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,943 | ₩4,117 | ₩3,823 | ₩3,956 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,130 | ₩3,889 | ₩4,023 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,010 | ₩4,197 | ₩3,876 | ₩4,117 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,943 | ₩4,411 | ₩3,909 | ₩4,117 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,849 | ₩4,063 | ₩3,689 | ₩3,970 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,344 | ₩4,518 | ₩3,863 | ₩3,889 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,908 | ₩6,322 | ₩5,574 | ₩6,135 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,148 | ₩6,148 | ₩5,761 | ₩6,041 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,175 | ₩6,563 | ₩6,148 | ₩6,349 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,587 | ₩6,309 | ₩5,406 | ₩6,081 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,373 | ₩5,707 | ₩5,239 | ₩5,600 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,547 | ₩5,734 | ₩5,106 | ₩5,239 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,108 | ₩6,148 | ₩5,533 | ₩5,547 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,309 | ₩6,543 | ₩6,139 | ₩6,335 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,416 | ₩6,776 | ₩6,175 | ₩6,309 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,817 | ₩7,084 | ₩6,549 | ₩6,549 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,656 | ₩7,204 | ₩6,482 | ₩6,750 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,910 | ₩7,137 | ₩6,549 | ₩6,616 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,349 | ₩6,870 | ₩6,249 | ₩6,870 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,429 | ₩6,616 | ₩6,108 | ₩6,255 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,883 | ₩6,937 | ₩6,449 | ₩6,509 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,509 | ₩7,218 | ₩6,349 | ₩6,950 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,710 | ₩7,111 | ₩6,416 | ₩6,683 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,643 | ₩6,817 | ₩6,337 | ₩6,603 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,629 | ₩7,271 | ₩6,422 | ₩6,870 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,921 | ₩6,670 | ₩5,814 | ₩6,643 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,028 | ₩6,148 | ₩5,574 | ₩5,774 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,215 | ₩6,683 | ₩5,934 | ₩6,162 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,333 | ₩7,913 | ₩5,213 | ₩6,603 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,293 | ₩5,747 | ₩4,879 | ₩5,213 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,919 | ₩5,507 | ₩4,758 | ₩5,427 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,210 | ₩5,199 | ₩4,210 | ₩4,865 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩3,996 | ₩4,411 | ₩3,702 | ₩4,103 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,976 | ₩4,264 | ₩3,950 | ₩4,123 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,729 | ₩4,411 | ₩3,729 | ₩4,097 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,157 | ₩4,244 | ₩4,083 | ₩4,143 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,077 | ₩4,538 | ₩4,030 | ₩4,244 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,856 | ₩4,123 | ₩3,856 | ₩4,070 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,130 | ₩4,290 | ₩3,709 | ₩3,956 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,876 | ₩4,344 | ₩3,876 | ₩4,130 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,709 | ₩4,010 | ₩3,702 | ₩3,863 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,030 | ₩4,077 | ₩3,515 | ₩3,836 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,143 | ₩4,411 | ₩3,943 | ₩4,257 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,277 | ₩4,444 | ₩4,130 | ₩4,130 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,417 | ₩4,611 | ₩4,217 | ₩4,250 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,758 | ₩4,832 | ₩4,444 | ₩4,511 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,059 | ₩5,079 | ₩4,745 | ₩4,772 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,012 | ₩5,266 | ₩4,879 | ₩5,173 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,945 | ₩5,186 | ₩4,945 | ₩5,119 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,079 | ₩5,346 | ₩4,945 | ₩5,259 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,139 | ₩5,427 | ₩4,985 | ₩5,052 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,366 | ₩5,447 | ₩4,945 | ₩5,059 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,246 | ₩5,614 | ₩5,226 | ₩5,420 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,553 | ₩5,707 | ₩5,213 | ₩5,393 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,741 | ₩5,914 | ₩5,580 | ₩5,761 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,881 | ₩5,968 | ₩5,427 | ₩5,914 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,954 | ₩6,583 | ₩5,888 | ₩6,041 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,827 | ₩6,148 | ₩5,480 | ₩6,068 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,081 | ₩6,349 | ₩6,075 | ₩6,135 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,218 | ₩7,251 | ₩6,282 | ₩6,282 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,685 | ₩8,354 | ₩7,284 | ₩7,351 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,950 | ₩8,093 | ₩6,950 | ₩7,619 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,084 | ₩7,819 | ₩7,084 | ₩7,485 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,948 | ₩8,320 | ₩5,881 | ₩7,485 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,857 | ₩7,284 | ₩5,086 | ₩6,416 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,919 | ₩9,690 | ₩7,418 | ₩7,752 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,323 | ₩11,160 | ₩7,017 | ₩7,218 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,502 | ₩3,783 | ₩3,355 | ₩3,355 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,208 | ₩3,676 | ₩3,094 | ₩3,361 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,074 | ₩3,194 | ₩3,014 | ₩3,094 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,348 | ₩3,368 | ₩3,141 | ₩3,208 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,582 | ₩3,676 | ₩3,341 | ₩3,422 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,722 | ₩3,769 | ₩3,549 | ₩3,649 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,030 | ₩4,030 | ₩3,488 | ₩3,869 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,210 | ₩4,210 | ₩3,796 | ₩3,943 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,197 | ₩4,210 | ₩4,023 | ₩4,210 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,257 | ₩4,351 | ₩4,077 | ₩4,351 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,224 | ₩4,531 | ₩4,210 | ₩4,331 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,117 | ₩4,344 | ₩4,010 | ₩4,277 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,103 | ₩4,471 | ₩3,829 | ₩4,123 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,210 | ₩4,504 | ₩4,030 | ₩4,183 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,912 | ₩4,912 | ₩4,411 | ₩4,578 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,086 | ₩5,259 | ₩5,079 | ₩5,132 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,360 | ₩5,447 | ₩4,979 | ₩5,066 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,233 | ₩5,928 | ₩5,219 | ₩5,527 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,741 | ₩6,282 | ₩5,373 | ₩5,513 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,634 | ₩5,888 | ₩5,012 | ₩5,079 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,747 | ₩8,153 | ₩5,480 | ₩5,814 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,146 | ₩14,435 | ₩5,019 | ₩11,361 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,673 | ₩2,680 | ₩2,426 | ₩2,519 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,867 | ₩2,934 | ₩2,513 | ₩2,653 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,468 | ₩3,468 | ₩2,266 | ₩2,907 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,575 | ₩3,662 | ₩3,341 | ₩3,341 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,562 | ₩3,709 | ₩3,562 | ₩3,676 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,676 | ₩3,676 | ₩3,275 | ₩3,509 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,375 | ₩3,408 | ₩3,221 | ₩3,408 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,408 | ₩3,415 | ₩3,214 | ₩3,355 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,448 | ₩3,609 | ₩3,408 | ₩3,415 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,742 | ₩3,742 | ₩3,422 | ₩3,488 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,742 | ₩3,742 | ₩3,415 | ₩3,529 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩3,996 | ₩4,077 | ₩3,341 | ₩3,702 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,742 | ₩3,836 | ₩3,742 | ₩3,742 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,656 | ₩3,843 | ₩3,609 | ₩3,742 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,622 | ₩3,742 | ₩3,582 | ₩3,709 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,943 | ₩4,143 | ₩3,542 | ₩3,542 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,344 | ₩4,344 | ₩3,990 | ₩4,170 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,210 | ₩4,277 | ₩4,077 | ₩4,090 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,876 | ₩4,210 | ₩3,849 | ₩4,103 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,909 | ₩4,063 | ₩3,756 | ₩3,762 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,083 | ₩4,411 | ₩4,063 | ₩4,077 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,344 | ₩4,471 | ₩4,143 | ₩4,217 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,478 | ₩4,591 | ₩4,224 | ₩4,224 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,344 | ₩4,611 | ₩4,284 | ₩4,344 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,558 | ₩4,611 | ₩4,344 | ₩4,397 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,478 | ₩4,945 | ₩4,344 | ₩4,504 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,411 | ₩4,411 | ₩4,344 | ₩4,411 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,478 | ₩4,478 | ₩4,351 | ₩4,471 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,478 | ₩4,524 | ₩4,344 | ₩4,411 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,404 | ₩4,611 | ₩4,344 | ₩4,344 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,344 | ₩4,605 | ₩4,277 | ₩4,351 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,344 | ₩4,411 | ₩4,344 | ₩4,411 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,611 | ₩4,678 | ₩4,351 | ₩4,351 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,665 | ₩4,745 | ₩4,411 | ₩4,511 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,143 | ₩4,544 | ₩4,143 | ₩4,277 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,143 | ₩4,417 | ₩4,057 | ₩4,277 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,909 | ₩4,244 | ₩3,909 | ₩4,030 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,143 | ₩4,143 | ₩4,077 | ₩4,110 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,876 | ₩4,043 | ₩3,849 | ₩4,003 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,976 | ₩4,057 | ₩3,909 | ₩3,950 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,183 | ₩4,183 | ₩3,876 | ₩3,883 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,411 | ₩4,544 | ₩4,143 | ₩4,163 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,478 | ₩4,625 | ₩4,417 | ₩4,417 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,411 | ₩4,498 | ₩4,411 | ₩4,411 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,384 | ₩4,685 | ₩4,344 | ₩4,411 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,578 | ₩4,758 | ₩4,578 | ₩4,745 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,213 | ₩5,213 | ₩4,611 | ₩4,631 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,745 | ₩5,948 | ₩4,745 | ₩5,360 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,812 | ₩4,845 | ₩4,745 | ₩4,745 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,945 | ₩4,945 | ₩4,678 | ₩4,825 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩4,999 | ₩4,999 | ₩4,818 | ₩4,885 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,932 | ₩4,999 | ₩4,818 | ₩4,959 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,206 | ₩5,213 | ₩4,812 | ₩4,932 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,079 | ₩5,213 | ₩5,079 | ₩5,079 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,386 | ₩5,386 | ₩5,086 | ₩5,086 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,286 | ₩5,386 | ₩5,279 | ₩5,279 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,279 | ₩5,480 | ₩5,279 | ₩5,286 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,213 | ₩5,580 | ₩5,213 | ₩5,313 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,346 | ₩5,400 | ₩5,273 | ₩5,273 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,079 | ₩5,266 | ₩5,079 | ₩5,213 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,012 | ₩5,213 | ₩5,012 | ₩5,079 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,146 | ₩5,146 | ₩4,885 | ₩4,959 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,380 | ₩5,707 | ₩4,411 | ₩4,945 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,928 | ₩5,928 | ₩5,393 | ₩5,393 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,868 | ₩6,048 | ₩5,614 | ₩5,680 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,868 | ₩6,008 | ₩5,727 | ₩5,754 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,680 | ₩6,075 | ₩5,680 | ₩5,767 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,814 | ₩6,035 | ₩5,727 | ₩5,727 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,028 | ₩6,028 | ₩5,714 | ₩5,801 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,215 | ₩6,215 | ₩5,827 | ₩5,941 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,948 | ₩6,208 | ₩5,821 | ₩5,821 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,948 | ₩6,496 | ₩5,848 | ₩5,961 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,848 | ₩6,523 | ₩5,848 | ₩6,115 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,888 | ₩6,101 | ₩5,821 | ₩5,848 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,215 | ₩6,342 | ₩5,881 | ₩5,948 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,948 | ₩6,349 | ₩5,874 | ₩6,148 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,015 | ₩6,182 | ₩5,714 | ₩5,714 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,228 | ₩6,396 | ₩5,901 | ₩5,988 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,948 | ₩6,148 | ₩5,881 | ₩5,948 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,814 | ₩6,088 | ₩5,747 | ₩5,747 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,881 | ₩6,081 | ₩5,680 | ₩5,814 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,015 | ₩6,416 | ₩6,015 | ₩6,015 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,148 | ₩6,676 | ₩6,148 | ₩6,349 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,235 | ₩6,549 | ₩5,827 | ₩6,282 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,349 | ₩6,683 | ₩6,222 | ₩6,556 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,349 | ₩6,496 | ₩6,048 | ₩6,275 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,707 | ₩6,509 | ₩5,687 | ₩6,315 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,814 | ₩5,814 | ₩5,627 | ₩5,714 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,747 | ₩5,814 | ₩5,547 | ₩5,814 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,727 | ₩5,814 | ₩5,627 | ₩5,627 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,881 | ₩6,015 | ₩5,660 | ₩5,741 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,881 | ₩5,948 | ₩5,881 | ₩5,881 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,015 | ₩6,068 | ₩5,881 | ₩5,881 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,881 | ₩6,081 | ₩5,881 | ₩5,954 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,015 | ₩6,081 | ₩5,881 | ₩5,888 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,028 | ₩6,081 | ₩5,881 | ₩6,081 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,115 | ₩6,162 | ₩5,881 | ₩6,088 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,081 | ₩6,235 | ₩6,015 | ₩6,115 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,081 | ₩6,148 | ₩5,881 | ₩5,881 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,482 | ₩6,536 | ₩6,148 | ₩6,148 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,482 | ₩6,482 | ₩6,081 | ₩6,148 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,349 | ₩6,683 | ₩6,335 | ₩6,516 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,549 | ₩6,883 | ₩6,416 | ₩6,883 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,950 | ₩6,950 | ₩6,416 | ₩6,429 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,950 | ₩6,950 | ₩6,716 | ₩6,783 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,616 | ₩6,817 | ₩6,482 | ₩6,817 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,917 | ₩7,017 | ₩6,429 | ₩6,750 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,817 | ₩6,890 | ₩6,750 | ₩6,883 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,750 | ₩7,084 | ₩6,750 | ₩6,783 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,017 | ₩7,144 | ₩6,750 | ₩6,950 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,883 | ₩7,218 | ₩6,883 | ₩7,151 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,218 | ₩7,284 | ₩6,883 | ₩7,017 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,418 | ₩7,552 | ₩7,084 | ₩7,418 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,752 | ₩7,953 | ₩7,151 | ₩7,184 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,950 | ₩8,019 | ₩6,950 | ₩8,019 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,218 | ₩7,231 | ₩6,883 | ₩6,883 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,683 | ₩7,084 | ₩6,683 | ₩7,084 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,750 | ₩6,950 | ₩6,616 | ₩6,683 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,616 | ₩7,017 | ₩6,416 | ₩7,017 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,817 | ₩6,950 | ₩6,683 | ₩6,683 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,883 | ₩6,917 | ₩6,623 | ₩6,750 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,171 | ₩7,218 | ₩6,817 | ₩6,883 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,218 | ₩7,552 | ₩6,817 | ₩7,218 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,950 | ₩7,284 | ₩6,750 | ₩6,750 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,883 | ₩7,084 | ₩6,683 | ₩6,950 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,552 | ₩7,592 | ₩6,683 | ₩6,883 | -8.85% | 1.2만 |
|---|