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 | ₩3,115 | ₩3,115 | ₩2,935 | ₩3,029 | -2.78% | 1만 |
| 2026.10.08 | ₩3,055 | ₩3,215 | ₩2,974 | ₩3,029 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,055 | ₩3,149 | ₩3,015 | ₩3,122 | +2.18% | 7천 |
| 2026.10.06 | ₩3,109 | ₩3,109 | ₩2,949 | ₩3,069 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,909 | ₩3,242 | ₩2,869 | ₩3,069 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,109 | ₩3,149 | ₩2,802 | ₩2,895 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,155 | ₩3,162 | ₩3,122 | ₩3,162 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,202 | ₩3,309 | ₩3,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,175 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,282 | ₩3,349 | ₩3,109 | ₩3,202 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,336 | ₩3,456 | ₩3,202 | ₩3,229 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,349 | ₩3,389 | ₩3,336 | ₩3,336 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,482 | ₩3,498 | ₩3,336 | ₩3,416 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,481 | ₩3,589 | ₩3,478 | ₩3,549 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,442 | ₩3,602 | ₩3,402 | ₩3,522 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,450 | ₩3,562 | ₩3,416 | ₩3,456 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,429 | ₩3,480 | ₩3,402 | ₩3,442 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,362 | ₩3,536 | ₩3,356 | ₩3,442 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,376 | ₩3,468 | ₩3,336 | ₩3,349 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,482 | ₩3,522 | ₩3,389 | ₩3,402 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,349 | ₩3,562 | ₩3,349 | ₩3,496 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,442 | ₩3,445 | ₩3,336 | ₩3,442 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,522 | ₩3,522 | ₩3,309 | ₩3,416 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,509 | ₩3,542 | ₩3,416 | ₩3,522 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,296 | ₩3,602 | ₩3,296 | ₩3,482 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,509 | ₩3,509 | ₩3,242 | ₩3,376 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,589 | ₩3,676 | ₩3,482 | ₩3,602 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,742 | ₩3,742 | ₩3,522 | ₩3,669 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,789 | ₩3,791 | ₩3,522 | ₩3,669 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,963 | ₩3,963 | ₩3,756 | ₩3,869 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,936 | ₩4,069 | ₩3,869 | ₩3,909 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,883 | ₩3,963 | ₩3,776 | ₩3,936 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,936 | ₩4,003 | ₩3,843 | ₩3,949 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,869 | ₩4,043 | ₩3,803 | ₩3,989 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,763 | ₩4,003 | ₩3,763 | ₩3,936 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,803 | ₩3,945 | ₩3,456 | ₩3,803 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,883 | ₩4,003 | ₩3,856 | ₩3,856 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,936 | ₩4,109 | ₩3,816 | ₩3,949 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,123 | ₩3,883 | ₩4,016 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,003 | ₩4,189 | ₩3,869 | ₩4,109 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,936 | ₩4,403 | ₩3,903 | ₩4,109 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,843 | ₩4,056 | ₩3,682 | ₩3,963 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,336 | ₩4,510 | ₩3,856 | ₩3,883 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,897 | ₩6,311 | ₩5,564 | ₩6,124 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,137 | ₩6,137 | ₩5,750 | ₩6,031 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,164 | ₩6,551 | ₩6,137 | ₩6,338 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,577 | ₩6,298 | ₩5,397 | ₩6,071 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,364 | ₩5,697 | ₩5,230 | ₩5,590 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,537 | ₩5,724 | ₩5,097 | ₩5,230 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,097 | ₩6,137 | ₩5,524 | ₩5,537 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,298 | ₩6,531 | ₩6,128 | ₩6,324 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,404 | ₩6,764 | ₩6,164 | ₩6,298 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,805 | ₩7,071 | ₩6,538 | ₩6,538 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,644 | ₩7,191 | ₩6,471 | ₩6,738 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,898 | ₩7,125 | ₩6,538 | ₩6,604 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,338 | ₩6,858 | ₩6,237 | ₩6,858 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,418 | ₩6,604 | ₩6,097 | ₩6,244 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,871 | ₩6,925 | ₩6,438 | ₩6,498 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,498 | ₩7,205 | ₩6,338 | ₩6,938 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,698 | ₩7,098 | ₩6,404 | ₩6,671 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,631 | ₩6,805 | ₩6,326 | ₩6,591 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,618 | ₩7,258 | ₩6,411 | ₩6,858 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,911 | ₩6,658 | ₩5,804 | ₩6,631 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,017 | ₩6,137 | ₩5,564 | ₩5,764 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,204 | ₩6,671 | ₩5,924 | ₩6,151 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,324 | ₩7,899 | ₩5,203 | ₩6,591 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,284 | ₩5,737 | ₩4,870 | ₩5,203 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,910 | ₩5,497 | ₩4,750 | ₩5,417 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,203 | ₩5,190 | ₩4,203 | ₩4,857 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩3,989 | ₩4,403 | ₩3,696 | ₩4,096 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,969 | ₩4,256 | ₩3,943 | ₩4,116 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,722 | ₩4,403 | ₩3,722 | ₩4,089 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,149 | ₩4,236 | ₩4,076 | ₩4,136 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,069 | ₩4,530 | ₩4,023 | ₩4,236 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,849 | ₩4,116 | ₩3,849 | ₩4,063 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,123 | ₩4,283 | ₩3,702 | ₩3,949 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,869 | ₩4,336 | ₩3,869 | ₩4,123 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,702 | ₩4,003 | ₩3,696 | ₩3,856 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,069 | ₩3,509 | ₩3,829 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,136 | ₩4,403 | ₩3,936 | ₩4,249 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,270 | ₩4,436 | ₩4,123 | ₩4,123 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,410 | ₩4,603 | ₩4,209 | ₩4,243 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,750 | ₩4,823 | ₩4,436 | ₩4,503 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,050 | ₩5,070 | ₩4,736 | ₩4,763 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,003 | ₩5,257 | ₩4,870 | ₩5,163 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,937 | ₩5,177 | ₩4,937 | ₩5,110 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,070 | ₩5,337 | ₩4,937 | ₩5,250 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,130 | ₩5,417 | ₩4,977 | ₩5,043 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,357 | ₩5,437 | ₩4,937 | ₩5,050 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,237 | ₩5,604 | ₩5,217 | ₩5,410 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,544 | ₩5,697 | ₩5,203 | ₩5,384 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,730 | ₩5,904 | ₩5,570 | ₩5,750 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,871 | ₩5,957 | ₩5,417 | ₩5,904 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,944 | ₩6,571 | ₩5,877 | ₩6,031 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,817 | ₩6,137 | ₩5,470 | ₩6,057 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,071 | ₩6,338 | ₩6,064 | ₩6,124 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,205 | ₩7,238 | ₩6,271 | ₩6,271 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,672 | ₩8,339 | ₩7,271 | ₩7,338 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,938 | ₩8,079 | ₩6,938 | ₩7,605 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,071 | ₩7,805 | ₩7,071 | ₩7,472 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,937 | ₩8,306 | ₩5,871 | ₩7,472 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,845 | ₩7,271 | ₩5,077 | ₩6,404 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,905 | ₩9,673 | ₩7,405 | ₩7,738 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,306 | ₩11,141 | ₩7,005 | ₩7,205 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,496 | ₩3,776 | ₩3,349 | ₩3,349 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,202 | ₩3,669 | ₩3,089 | ₩3,356 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,069 | ₩3,189 | ₩3,009 | ₩3,089 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,342 | ₩3,362 | ₩3,135 | ₩3,202 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,576 | ₩3,669 | ₩3,336 | ₩3,416 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,716 | ₩3,763 | ₩3,542 | ₩3,642 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,023 | ₩4,023 | ₩3,482 | ₩3,863 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,203 | ₩4,203 | ₩3,789 | ₩3,936 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,189 | ₩4,203 | ₩4,016 | ₩4,203 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,249 | ₩4,343 | ₩4,069 | ₩4,343 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,216 | ₩4,523 | ₩4,203 | ₩4,323 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,109 | ₩4,336 | ₩4,003 | ₩4,270 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,096 | ₩4,463 | ₩3,823 | ₩4,116 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,203 | ₩4,496 | ₩4,023 | ₩4,176 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,903 | ₩4,903 | ₩4,403 | ₩4,570 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,077 | ₩5,250 | ₩5,070 | ₩5,123 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,350 | ₩5,437 | ₩4,970 | ₩5,057 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,223 | ₩5,917 | ₩5,210 | ₩5,517 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,730 | ₩6,271 | ₩5,364 | ₩5,504 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,624 | ₩5,877 | ₩5,003 | ₩5,070 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,737 | ₩8,139 | ₩5,470 | ₩5,804 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,137 | ₩14,410 | ₩5,010 | ₩11,341 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,668 | ₩2,675 | ₩2,422 | ₩2,515 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,862 | ₩2,929 | ₩2,508 | ₩2,648 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,462 | ₩3,462 | ₩2,262 | ₩2,902 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,569 | ₩3,656 | ₩3,336 | ₩3,336 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,556 | ₩3,702 | ₩3,556 | ₩3,669 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,669 | ₩3,669 | ₩3,269 | ₩3,502 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,369 | ₩3,402 | ₩3,215 | ₩3,402 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,402 | ₩3,409 | ₩3,209 | ₩3,349 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,442 | ₩3,602 | ₩3,402 | ₩3,409 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,736 | ₩3,736 | ₩3,416 | ₩3,482 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,736 | ₩3,736 | ₩3,409 | ₩3,522 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩3,989 | ₩4,069 | ₩3,336 | ₩3,696 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,736 | ₩3,829 | ₩3,736 | ₩3,736 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,649 | ₩3,836 | ₩3,602 | ₩3,736 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,616 | ₩3,736 | ₩3,576 | ₩3,702 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,936 | ₩4,136 | ₩3,536 | ₩3,536 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,336 | ₩4,336 | ₩3,983 | ₩4,163 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,203 | ₩4,270 | ₩4,069 | ₩4,083 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,869 | ₩4,203 | ₩3,843 | ₩4,096 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,903 | ₩4,056 | ₩3,749 | ₩3,756 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,076 | ₩4,403 | ₩4,056 | ₩4,069 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,336 | ₩4,463 | ₩4,136 | ₩4,209 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,470 | ₩4,583 | ₩4,216 | ₩4,216 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,336 | ₩4,603 | ₩4,276 | ₩4,336 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,550 | ₩4,603 | ₩4,336 | ₩4,390 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,470 | ₩4,937 | ₩4,336 | ₩4,496 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,403 | ₩4,403 | ₩4,336 | ₩4,403 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,470 | ₩4,470 | ₩4,343 | ₩4,463 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,470 | ₩4,516 | ₩4,336 | ₩4,403 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,396 | ₩4,603 | ₩4,336 | ₩4,336 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,336 | ₩4,596 | ₩4,270 | ₩4,343 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,336 | ₩4,403 | ₩4,336 | ₩4,403 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,603 | ₩4,670 | ₩4,343 | ₩4,343 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,656 | ₩4,736 | ₩4,403 | ₩4,503 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,136 | ₩4,536 | ₩4,136 | ₩4,270 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,136 | ₩4,410 | ₩4,049 | ₩4,270 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,903 | ₩4,236 | ₩3,903 | ₩4,023 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,136 | ₩4,136 | ₩4,069 | ₩4,103 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,869 | ₩4,036 | ₩3,843 | ₩3,996 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,969 | ₩4,049 | ₩3,903 | ₩3,943 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,176 | ₩4,176 | ₩3,869 | ₩3,876 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,403 | ₩4,536 | ₩4,136 | ₩4,156 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,470 | ₩4,616 | ₩4,410 | ₩4,410 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,403 | ₩4,490 | ₩4,403 | ₩4,403 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,376 | ₩4,676 | ₩4,336 | ₩4,403 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,570 | ₩4,750 | ₩4,570 | ₩4,736 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,203 | ₩5,203 | ₩4,603 | ₩4,623 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,736 | ₩5,937 | ₩4,736 | ₩5,350 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,803 | ₩4,837 | ₩4,736 | ₩4,736 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,937 | ₩4,937 | ₩4,670 | ₩4,817 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩4,990 | ₩4,990 | ₩4,810 | ₩4,877 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,923 | ₩4,990 | ₩4,810 | ₩4,950 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,197 | ₩5,203 | ₩4,803 | ₩4,923 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,070 | ₩5,203 | ₩5,070 | ₩5,070 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,377 | ₩5,377 | ₩5,077 | ₩5,077 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,277 | ₩5,377 | ₩5,270 | ₩5,270 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,270 | ₩5,470 | ₩5,270 | ₩5,277 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,203 | ₩5,570 | ₩5,203 | ₩5,304 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,337 | ₩5,390 | ₩5,263 | ₩5,263 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,070 | ₩5,257 | ₩5,070 | ₩5,203 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,003 | ₩5,203 | ₩5,003 | ₩5,070 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,137 | ₩5,137 | ₩4,877 | ₩4,950 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,370 | ₩5,697 | ₩4,403 | ₩4,937 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,917 | ₩5,917 | ₩5,384 | ₩5,384 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,857 | ₩6,037 | ₩5,604 | ₩5,670 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,857 | ₩5,997 | ₩5,717 | ₩5,744 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,670 | ₩6,064 | ₩5,670 | ₩5,757 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,804 | ₩6,024 | ₩5,717 | ₩5,717 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,017 | ₩6,017 | ₩5,704 | ₩5,791 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,204 | ₩6,204 | ₩5,817 | ₩5,931 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,937 | ₩6,197 | ₩5,811 | ₩5,811 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,937 | ₩6,484 | ₩5,837 | ₩5,951 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,837 | ₩6,511 | ₩5,837 | ₩6,104 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,877 | ₩6,091 | ₩5,811 | ₩5,837 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,204 | ₩6,331 | ₩5,871 | ₩5,937 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,937 | ₩6,338 | ₩5,864 | ₩6,137 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,004 | ₩6,171 | ₩5,704 | ₩5,704 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,217 | ₩6,384 | ₩5,891 | ₩5,977 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,937 | ₩6,137 | ₩5,871 | ₩5,937 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,804 | ₩6,077 | ₩5,737 | ₩5,737 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,871 | ₩6,071 | ₩5,670 | ₩5,804 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,004 | ₩6,404 | ₩6,004 | ₩6,004 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,137 | ₩6,664 | ₩6,137 | ₩6,338 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,224 | ₩6,538 | ₩5,817 | ₩6,271 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,338 | ₩6,671 | ₩6,211 | ₩6,544 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,338 | ₩6,484 | ₩6,037 | ₩6,264 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,697 | ₩6,498 | ₩5,677 | ₩6,304 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,804 | ₩5,804 | ₩5,617 | ₩5,704 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,737 | ₩5,804 | ₩5,537 | ₩5,804 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,717 | ₩5,804 | ₩5,617 | ₩5,617 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,871 | ₩6,004 | ₩5,650 | ₩5,730 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,871 | ₩5,937 | ₩5,871 | ₩5,871 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,004 | ₩6,057 | ₩5,871 | ₩5,871 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,871 | ₩6,071 | ₩5,871 | ₩5,944 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,004 | ₩6,071 | ₩5,871 | ₩5,877 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,017 | ₩6,071 | ₩5,871 | ₩6,071 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,104 | ₩6,151 | ₩5,871 | ₩6,077 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,071 | ₩6,224 | ₩6,004 | ₩6,104 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,071 | ₩6,137 | ₩5,871 | ₩5,871 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,471 | ₩6,524 | ₩6,137 | ₩6,137 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,471 | ₩6,471 | ₩6,071 | ₩6,137 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,338 | ₩6,671 | ₩6,324 | ₩6,504 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,538 | ₩6,871 | ₩6,404 | ₩6,871 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,938 | ₩6,938 | ₩6,404 | ₩6,418 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,938 | ₩6,938 | ₩6,704 | ₩6,771 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,604 | ₩6,805 | ₩6,471 | ₩6,805 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,905 | ₩7,005 | ₩6,418 | ₩6,738 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,805 | ₩6,878 | ₩6,738 | ₩6,871 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,738 | ₩7,071 | ₩6,738 | ₩6,771 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,005 | ₩7,131 | ₩6,738 | ₩6,938 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,871 | ₩7,205 | ₩6,871 | ₩7,138 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,205 | ₩7,271 | ₩6,871 | ₩7,005 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,405 | ₩7,538 | ₩7,071 | ₩7,405 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,738 | ₩7,939 | ₩7,138 | ₩7,171 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,938 | ₩8,005 | ₩6,938 | ₩8,005 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,205 | ₩7,218 | ₩6,871 | ₩6,871 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,671 | ₩7,071 | ₩6,671 | ₩7,071 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,738 | ₩6,938 | ₩6,604 | ₩6,671 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,604 | ₩7,005 | ₩6,404 | ₩7,005 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,805 | ₩6,938 | ₩6,671 | ₩6,671 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,871 | ₩6,905 | ₩6,611 | ₩6,738 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,158 | ₩7,205 | ₩6,805 | ₩6,871 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,205 | ₩7,538 | ₩6,805 | ₩7,205 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,938 | ₩7,271 | ₩6,738 | ₩6,738 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,871 | ₩7,071 | ₩6,671 | ₩6,938 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,538 | ₩7,578 | ₩6,671 | ₩6,871 | -8.85% | 1.2만 |
|---|