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 | ₩3,119 | ₩3,119 | ₩2,939 | ₩3,033 | -2.78% | 1만 |
| 2026.10.08 | ₩3,059 | ₩3,220 | ₩2,978 | ₩3,033 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,059 | ₩3,153 | ₩3,019 | ₩3,126 | +2.18% | 7천 |
| 2026.10.06 | ₩3,113 | ₩3,113 | ₩2,952 | ₩3,073 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,912 | ₩3,246 | ₩2,872 | ₩3,073 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,113 | ₩3,153 | ₩2,805 | ₩2,899 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,159 | ₩3,166 | ₩3,126 | ₩3,166 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,206 | ₩3,313 | ₩3,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,179 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,286 | ₩3,353 | ₩3,113 | ₩3,206 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,340 | ₩3,460 | ₩3,206 | ₩3,233 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,393 | ₩3,340 | ₩3,340 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,487 | ₩3,503 | ₩3,340 | ₩3,420 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,485 | ₩3,594 | ₩3,483 | ₩3,554 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,447 | ₩3,607 | ₩3,407 | ₩3,527 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,455 | ₩3,567 | ₩3,420 | ₩3,460 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,433 | ₩3,484 | ₩3,407 | ₩3,447 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,367 | ₩3,540 | ₩3,360 | ₩3,447 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,472 | ₩3,340 | ₩3,353 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,487 | ₩3,527 | ₩3,393 | ₩3,407 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,353 | ₩3,567 | ₩3,353 | ₩3,500 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,447 | ₩3,449 | ₩3,340 | ₩3,447 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,527 | ₩3,527 | ₩3,313 | ₩3,420 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,513 | ₩3,547 | ₩3,420 | ₩3,527 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,300 | ₩3,607 | ₩3,300 | ₩3,487 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,513 | ₩3,513 | ₩3,246 | ₩3,380 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,594 | ₩3,680 | ₩3,487 | ₩3,607 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,747 | ₩3,747 | ₩3,527 | ₩3,674 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,794 | ₩3,795 | ₩3,527 | ₩3,674 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,968 | ₩3,968 | ₩3,761 | ₩3,874 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,941 | ₩4,075 | ₩3,874 | ₩3,914 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,888 | ₩3,968 | ₩3,781 | ₩3,941 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,941 | ₩4,008 | ₩3,847 | ₩3,954 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,874 | ₩4,048 | ₩3,807 | ₩3,994 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,767 | ₩4,008 | ₩3,767 | ₩3,941 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,807 | ₩3,950 | ₩3,460 | ₩3,807 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,888 | ₩4,008 | ₩3,861 | ₩3,861 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,941 | ₩4,115 | ₩3,821 | ₩3,954 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,034 | ₩4,128 | ₩3,888 | ₩4,021 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,008 | ₩4,195 | ₩3,874 | ₩4,115 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,941 | ₩4,409 | ₩3,908 | ₩4,115 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,847 | ₩4,061 | ₩3,687 | ₩3,968 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,342 | ₩4,515 | ₩3,861 | ₩3,888 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,905 | ₩6,319 | ₩5,571 | ₩6,132 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,145 | ₩6,145 | ₩5,758 | ₩6,038 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,172 | ₩6,559 | ₩6,145 | ₩6,346 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,584 | ₩6,306 | ₩5,404 | ₩6,078 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,370 | ₩5,704 | ₩5,237 | ₩5,598 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,544 | ₩5,731 | ₩5,103 | ₩5,237 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,105 | ₩6,145 | ₩5,531 | ₩5,544 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,306 | ₩6,539 | ₩6,136 | ₩6,332 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,412 | ₩6,773 | ₩6,172 | ₩6,306 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,813 | ₩7,080 | ₩6,546 | ₩6,546 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,653 | ₩7,201 | ₩6,479 | ₩6,746 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,907 | ₩7,134 | ₩6,546 | ₩6,613 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,346 | ₩6,867 | ₩6,245 | ₩6,867 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,426 | ₩6,613 | ₩6,105 | ₩6,252 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,880 | ₩6,933 | ₩6,446 | ₩6,506 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,506 | ₩7,214 | ₩6,346 | ₩6,947 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,706 | ₩7,107 | ₩6,412 | ₩6,680 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,640 | ₩6,813 | ₩6,334 | ₩6,599 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,626 | ₩7,267 | ₩6,419 | ₩6,867 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,918 | ₩6,666 | ₩5,811 | ₩6,640 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,025 | ₩6,145 | ₩5,571 | ₩5,771 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,212 | ₩6,680 | ₩5,931 | ₩6,159 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,330 | ₩7,909 | ₩5,210 | ₩6,599 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,290 | ₩5,744 | ₩4,876 | ₩5,210 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,916 | ₩5,504 | ₩4,756 | ₩5,424 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,208 | ₩5,197 | ₩4,208 | ₩4,863 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩3,994 | ₩4,409 | ₩3,700 | ₩4,101 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,974 | ₩4,262 | ₩3,948 | ₩4,121 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,727 | ₩4,409 | ₩3,727 | ₩4,095 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,155 | ₩4,242 | ₩4,081 | ₩4,141 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,535 | ₩4,028 | ₩4,242 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,854 | ₩4,121 | ₩3,854 | ₩4,068 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,128 | ₩4,288 | ₩3,707 | ₩3,954 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,874 | ₩4,342 | ₩3,874 | ₩4,128 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,707 | ₩4,008 | ₩3,700 | ₩3,861 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,028 | ₩4,075 | ₩3,513 | ₩3,834 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,141 | ₩4,409 | ₩3,941 | ₩4,255 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,275 | ₩4,442 | ₩4,128 | ₩4,128 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,415 | ₩4,609 | ₩4,215 | ₩4,248 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,756 | ₩4,829 | ₩4,442 | ₩4,509 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,056 | ₩5,076 | ₩4,743 | ₩4,769 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,010 | ₩5,264 | ₩4,876 | ₩5,170 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,943 | ₩5,183 | ₩4,943 | ₩5,117 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,076 | ₩5,344 | ₩4,943 | ₩5,257 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,137 | ₩5,424 | ₩4,983 | ₩5,050 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,364 | ₩5,444 | ₩4,943 | ₩5,056 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,243 | ₩5,611 | ₩5,223 | ₩5,417 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,551 | ₩5,704 | ₩5,210 | ₩5,390 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,738 | ₩5,911 | ₩5,577 | ₩5,758 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,878 | ₩5,965 | ₩5,424 | ₩5,911 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,952 | ₩6,579 | ₩5,885 | ₩6,038 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,825 | ₩6,145 | ₩5,477 | ₩6,065 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,078 | ₩6,346 | ₩6,072 | ₩6,132 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,214 | ₩7,247 | ₩6,279 | ₩6,279 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,682 | ₩8,350 | ₩7,281 | ₩7,348 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,947 | ₩8,089 | ₩6,947 | ₩7,615 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,080 | ₩7,815 | ₩7,080 | ₩7,481 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,945 | ₩8,316 | ₩5,878 | ₩7,481 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,853 | ₩7,281 | ₩5,083 | ₩6,412 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,915 | ₩9,685 | ₩7,414 | ₩7,748 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,318 | ₩11,155 | ₩7,014 | ₩7,214 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,500 | ₩3,781 | ₩3,353 | ₩3,353 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,206 | ₩3,674 | ₩3,093 | ₩3,360 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,073 | ₩3,193 | ₩3,012 | ₩3,093 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,346 | ₩3,367 | ₩3,139 | ₩3,206 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,580 | ₩3,674 | ₩3,340 | ₩3,420 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,721 | ₩3,767 | ₩3,547 | ₩3,647 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,028 | ₩4,028 | ₩3,487 | ₩3,867 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,208 | ₩3,794 | ₩3,941 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,195 | ₩4,208 | ₩4,021 | ₩4,208 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,255 | ₩4,348 | ₩4,075 | ₩4,348 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,222 | ₩4,529 | ₩4,208 | ₩4,328 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,115 | ₩4,342 | ₩4,008 | ₩4,275 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,101 | ₩4,469 | ₩3,827 | ₩4,121 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,208 | ₩4,502 | ₩4,028 | ₩4,181 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,910 | ₩4,910 | ₩4,409 | ₩4,576 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,083 | ₩5,257 | ₩5,076 | ₩5,130 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,357 | ₩5,444 | ₩4,976 | ₩5,063 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,925 | ₩5,217 | ₩5,524 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,738 | ₩6,279 | ₩5,370 | ₩5,511 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,631 | ₩5,885 | ₩5,010 | ₩5,076 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,744 | ₩8,149 | ₩5,477 | ₩5,811 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,143 | ₩14,428 | ₩5,016 | ₩11,355 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,672 | ₩2,679 | ₩2,425 | ₩2,518 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,866 | ₩2,932 | ₩2,512 | ₩2,652 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,467 | ₩3,467 | ₩2,264 | ₩2,906 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,574 | ₩3,660 | ₩3,340 | ₩3,340 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,560 | ₩3,707 | ₩3,560 | ₩3,674 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,674 | ₩3,674 | ₩3,273 | ₩3,507 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,373 | ₩3,407 | ₩3,220 | ₩3,407 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,407 | ₩3,413 | ₩3,213 | ₩3,353 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,447 | ₩3,607 | ₩3,407 | ₩3,413 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,741 | ₩3,741 | ₩3,420 | ₩3,487 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,741 | ₩3,741 | ₩3,413 | ₩3,527 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩3,994 | ₩4,075 | ₩3,340 | ₩3,700 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,741 | ₩3,834 | ₩3,741 | ₩3,741 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,654 | ₩3,841 | ₩3,607 | ₩3,741 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,620 | ₩3,741 | ₩3,580 | ₩3,707 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,941 | ₩4,141 | ₩3,540 | ₩3,540 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,342 | ₩4,342 | ₩3,988 | ₩4,168 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,208 | ₩4,275 | ₩4,075 | ₩4,088 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,874 | ₩4,208 | ₩3,847 | ₩4,101 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,908 | ₩4,061 | ₩3,754 | ₩3,761 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,081 | ₩4,409 | ₩4,061 | ₩4,075 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,342 | ₩4,469 | ₩4,141 | ₩4,215 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,475 | ₩4,589 | ₩4,222 | ₩4,222 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,342 | ₩4,609 | ₩4,282 | ₩4,342 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,555 | ₩4,609 | ₩4,342 | ₩4,395 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,475 | ₩4,943 | ₩4,342 | ₩4,502 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,409 | ₩4,409 | ₩4,342 | ₩4,409 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,475 | ₩4,475 | ₩4,348 | ₩4,469 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,475 | ₩4,522 | ₩4,342 | ₩4,409 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,402 | ₩4,609 | ₩4,342 | ₩4,342 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,342 | ₩4,602 | ₩4,275 | ₩4,348 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,342 | ₩4,409 | ₩4,342 | ₩4,409 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,609 | ₩4,676 | ₩4,348 | ₩4,348 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,662 | ₩4,743 | ₩4,409 | ₩4,509 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,141 | ₩4,542 | ₩4,141 | ₩4,275 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,141 | ₩4,415 | ₩4,055 | ₩4,275 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,908 | ₩4,242 | ₩3,908 | ₩4,028 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,141 | ₩4,141 | ₩4,075 | ₩4,108 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,874 | ₩4,041 | ₩3,847 | ₩4,001 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,974 | ₩4,055 | ₩3,908 | ₩3,948 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,181 | ₩4,181 | ₩3,874 | ₩3,881 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,409 | ₩4,542 | ₩4,141 | ₩4,161 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,475 | ₩4,622 | ₩4,415 | ₩4,415 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,409 | ₩4,495 | ₩4,409 | ₩4,409 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,382 | ₩4,682 | ₩4,342 | ₩4,409 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,576 | ₩4,756 | ₩4,576 | ₩4,743 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,210 | ₩5,210 | ₩4,609 | ₩4,629 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,743 | ₩5,945 | ₩4,743 | ₩5,357 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,809 | ₩4,843 | ₩4,743 | ₩4,743 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,943 | ₩4,943 | ₩4,676 | ₩4,823 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩4,996 | ₩4,996 | ₩4,816 | ₩4,883 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,930 | ₩4,996 | ₩4,816 | ₩4,956 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,203 | ₩5,210 | ₩4,809 | ₩4,930 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,076 | ₩5,210 | ₩5,076 | ₩5,076 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,384 | ₩5,384 | ₩5,083 | ₩5,083 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,284 | ₩5,384 | ₩5,277 | ₩5,277 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,277 | ₩5,477 | ₩5,277 | ₩5,284 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,210 | ₩5,577 | ₩5,210 | ₩5,310 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,344 | ₩5,397 | ₩5,270 | ₩5,270 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,076 | ₩5,264 | ₩5,076 | ₩5,210 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,010 | ₩5,210 | ₩5,010 | ₩5,076 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,143 | ₩5,143 | ₩4,883 | ₩4,956 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,377 | ₩5,704 | ₩4,409 | ₩4,943 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,925 | ₩5,925 | ₩5,390 | ₩5,390 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,865 | ₩6,045 | ₩5,611 | ₩5,678 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,865 | ₩6,005 | ₩5,724 | ₩5,751 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,678 | ₩6,072 | ₩5,678 | ₩5,764 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,811 | ₩6,032 | ₩5,724 | ₩5,724 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,025 | ₩6,025 | ₩5,711 | ₩5,798 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,212 | ₩6,212 | ₩5,825 | ₩5,938 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,945 | ₩6,205 | ₩5,818 | ₩5,818 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,945 | ₩6,493 | ₩5,845 | ₩5,958 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,845 | ₩6,519 | ₩5,845 | ₩6,112 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,885 | ₩6,098 | ₩5,818 | ₩5,845 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,212 | ₩6,339 | ₩5,878 | ₩5,945 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,945 | ₩6,346 | ₩5,871 | ₩6,145 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,012 | ₩6,179 | ₩5,711 | ₩5,711 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,225 | ₩6,392 | ₩5,898 | ₩5,985 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,945 | ₩6,145 | ₩5,878 | ₩5,945 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,811 | ₩6,085 | ₩5,744 | ₩5,744 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,878 | ₩6,078 | ₩5,678 | ₩5,811 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,012 | ₩6,412 | ₩6,012 | ₩6,012 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,145 | ₩6,673 | ₩6,145 | ₩6,346 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,232 | ₩6,546 | ₩5,825 | ₩6,279 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,346 | ₩6,680 | ₩6,219 | ₩6,553 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,346 | ₩6,493 | ₩6,045 | ₩6,272 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,704 | ₩6,506 | ₩5,684 | ₩6,312 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,811 | ₩5,811 | ₩5,624 | ₩5,711 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,744 | ₩5,811 | ₩5,544 | ₩5,811 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,724 | ₩5,811 | ₩5,624 | ₩5,624 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,878 | ₩6,012 | ₩5,658 | ₩5,738 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,878 | ₩5,945 | ₩5,878 | ₩5,878 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,012 | ₩6,065 | ₩5,878 | ₩5,878 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,878 | ₩6,078 | ₩5,878 | ₩5,952 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,012 | ₩6,078 | ₩5,878 | ₩5,885 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,025 | ₩6,078 | ₩5,878 | ₩6,078 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,112 | ₩6,159 | ₩5,878 | ₩6,085 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,078 | ₩6,232 | ₩6,012 | ₩6,112 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,078 | ₩6,145 | ₩5,878 | ₩5,878 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,479 | ₩6,533 | ₩6,145 | ₩6,145 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,479 | ₩6,479 | ₩6,078 | ₩6,145 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,346 | ₩6,680 | ₩6,332 | ₩6,513 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,546 | ₩6,880 | ₩6,412 | ₩6,880 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,947 | ₩6,947 | ₩6,412 | ₩6,426 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,947 | ₩6,947 | ₩6,713 | ₩6,780 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,613 | ₩6,813 | ₩6,479 | ₩6,813 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,913 | ₩7,014 | ₩6,426 | ₩6,746 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,813 | ₩6,887 | ₩6,746 | ₩6,880 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,746 | ₩7,080 | ₩6,746 | ₩6,780 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,014 | ₩7,140 | ₩6,746 | ₩6,947 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,880 | ₩7,214 | ₩6,880 | ₩7,147 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,214 | ₩7,281 | ₩6,880 | ₩7,014 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,414 | ₩7,548 | ₩7,080 | ₩7,414 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,748 | ₩7,949 | ₩7,147 | ₩7,181 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,947 | ₩8,016 | ₩6,947 | ₩8,016 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,214 | ₩7,227 | ₩6,880 | ₩6,880 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,680 | ₩7,080 | ₩6,680 | ₩7,080 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,746 | ₩6,947 | ₩6,613 | ₩6,680 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,613 | ₩7,014 | ₩6,412 | ₩7,014 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,813 | ₩6,947 | ₩6,680 | ₩6,680 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,880 | ₩6,913 | ₩6,619 | ₩6,746 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,167 | ₩7,214 | ₩6,813 | ₩6,880 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,214 | ₩7,548 | ₩6,813 | ₩7,214 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,947 | ₩7,281 | ₩6,746 | ₩6,746 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,880 | ₩7,080 | ₩6,680 | ₩6,947 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,548 | ₩7,588 | ₩6,680 | ₩6,880 | -8.85% | 1.2만 |
|---|