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 | ₩3,117 | ₩3,117 | ₩2,937 | ₩3,030 | -2.78% | 1만 |
| 2026.10.08 | ₩3,057 | ₩3,217 | ₩2,975 | ₩3,030 | -0.87% | 1.3만 |
| 2026.10.07 | ₩3,057 | ₩3,150 | ₩3,017 | ₩3,123 | +2.18% | 7천 |
| 2026.10.06 | ₩3,110 | ₩3,110 | ₩2,950 | ₩3,070 | -1.29% | 1.2만 |
| 2026.10.05 | ₩2,910 | ₩3,244 | ₩2,870 | ₩3,070 | +5.50% | 1.8만 |
| 2026.10.02 | ₩3,110 | ₩3,150 | ₩2,803 | ₩2,896 | -6.87% | 2.4만 |
| 2026.10.01 | ₩3,157 | ₩3,163 | ₩3,123 | ₩3,163 | +0.21% | 1.4만 |
| 2026.09.30 | ₩3,203 | ₩3,310 | ₩3,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,177 |
| -0.83% |
| 1.4만 |
| 2026.09.29 | ₩3,284 | ₩3,350 | ₩3,110 | ₩3,203 | -2.44% | 1만 |
|---|
| 2026.09.28 | ₩3,337 | ₩3,457 | ₩3,203 | ₩3,230 | -3.20% | 1.6만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,390 | ₩3,337 | ₩3,337 | -0.40% | 1.1만 |
|---|
| 2026.09.24 | ₩3,484 | ₩3,500 | ₩3,337 | ₩3,417 | -1.92% | 2.8만 |
|---|
| 2026.09.23 | ₩3,482 | ₩3,591 | ₩3,480 | ₩3,551 | +1.95% | 8.2천 |
|---|
| 2026.09.22 | ₩3,444 | ₩3,604 | ₩3,404 | ₩3,524 | +2.33% | 2.1만 |
|---|
| 2026.09.21 | ₩3,452 | ₩3,564 | ₩3,417 | ₩3,457 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩3,430 | ₩3,481 | ₩3,404 | ₩3,444 | +0.39% | 1.3만 |
|---|
| 2026.09.17 | ₩3,364 | ₩3,537 | ₩3,357 | ₩3,444 | +2.38% | 7.2만 |
|---|
| 2026.09.16 | ₩3,377 | ₩3,469 | ₩3,337 | ₩3,350 | -0.79% | 4.3만 |
|---|
| 2026.09.15 | ₩3,484 | ₩3,524 | ₩3,390 | ₩3,404 | -2.30% | 2.9만 |
|---|
| 2026.09.14 | ₩3,350 | ₩3,564 | ₩3,350 | ₩3,497 | +4.38% | 3.5만 |
|---|
| 2026.09.11 | ₩3,444 | ₩3,446 | ₩3,337 | ₩3,444 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩3,524 | ₩3,524 | ₩3,310 | ₩3,417 | -3.03% | 2.5만 |
|---|
| 2026.09.09 | ₩3,510 | ₩3,544 | ₩3,417 | ₩3,524 | +0.38% | 1.9만 |
|---|
| 2026.09.08 | ₩3,297 | ₩3,604 | ₩3,297 | ₩3,484 | +5.67% | 5.8만 |
|---|
| 2026.09.04 | ₩3,510 | ₩3,510 | ₩3,244 | ₩3,377 | -3.80% | 8.2만 |
|---|
| 2026.09.03 | ₩3,591 | ₩3,677 | ₩3,484 | ₩3,604 | +0.37% | 4.3만 |
|---|
| 2026.09.02 | ₩3,744 | ₩3,744 | ₩3,524 | ₩3,671 | -1.96% | 2.7만 |
|---|
| 2026.09.01 | ₩3,791 | ₩3,792 | ₩3,524 | ₩3,671 | -3.17% | 4.7만 |
|---|
| 2026.08.31 | ₩3,964 | ₩3,964 | ₩3,757 | ₩3,871 | -2.36% | 4.7만 |
|---|
| 2026.08.28 | ₩3,938 | ₩4,071 | ₩3,871 | ₩3,911 | -0.68% | 4만 |
|---|
| 2026.08.27 | ₩3,884 | ₩3,964 | ₩3,777 | ₩3,938 | +1.37% | 6.7만 |
|---|
| 2026.08.26 | ₩3,938 | ₩4,004 | ₩3,844 | ₩3,951 | +0.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,871 | ₩4,044 | ₩3,804 | ₩3,991 | +3.10% | 5.9만 |
|---|
| 2026.08.24 | ₩3,764 | ₩4,004 | ₩3,764 | ₩3,938 | +4.61% | 3.3만 |
|---|
| 2026.08.21 | ₩3,804 | ₩3,947 | ₩3,457 | ₩3,804 | 0.00% | 10.7만 |
|---|
| 2026.08.20 | ₩3,884 | ₩4,004 | ₩3,858 | ₩3,858 | -0.69% | 5.2만 |
|---|
| 2026.08.19 | ₩3,938 | ₩4,111 | ₩3,817 | ₩3,951 | +0.34% | 11.6만 |
|---|
| 2026.08.18 | ₩4,031 | ₩4,124 | ₩3,884 | ₩4,018 | -0.33% | 8.5만 |
|---|
| 2026.08.17 | ₩4,004 | ₩4,191 | ₩3,871 | ₩4,111 | +2.67% | 15만 |
|---|
| 2026.08.14 | ₩3,938 | ₩4,405 | ₩3,904 | ₩4,111 | +4.41% | 28만 |
|---|
| 2026.08.13 | ₩3,844 | ₩4,058 | ₩3,684 | ₩3,964 | +3.12% | 34.3만 |
|---|
| 2026.08.12 | ₩4,338 | ₩4,512 | ₩3,858 | ₩3,884 | -10.46% | 69.8만 |
|---|
| 2026.08.11 | ₩5,900 | ₩6,314 | ₩5,566 | ₩6,127 | +3.85% | 33.8만 |
|---|
| 2026.08.10 | ₩6,140 | ₩6,140 | ₩5,753 | ₩6,033 | -1.74% | 20.8만 |
|---|
| 2026.08.07 | ₩6,167 | ₩6,554 | ₩6,140 | ₩6,340 | +2.81% | 13.2만 |
|---|
| 2026.08.06 | ₩5,579 | ₩6,300 | ₩5,399 | ₩6,073 | +8.85% | 15만 |
|---|
| 2026.08.05 | ₩5,366 | ₩5,700 | ₩5,232 | ₩5,593 | +4.23% | 13.1만 |
|---|
| 2026.08.04 | ₩5,539 | ₩5,726 | ₩5,099 | ₩5,232 | -5.54% | 20만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,140 | ₩5,526 | ₩5,539 | -9.19% | 23.3만 |
|---|
| 2026.07.31 | ₩6,300 | ₩6,534 | ₩6,131 | ₩6,327 | +0.42% | 7.8만 |
|---|
| 2026.07.30 | ₩6,407 | ₩6,767 | ₩6,167 | ₩6,300 | -1.67% | 10.2만 |
|---|
| 2026.07.29 | ₩6,807 | ₩7,074 | ₩6,540 | ₩6,540 | -3.92% | 8.7만 |
|---|
| 2026.07.28 | ₩6,647 | ₩7,194 | ₩6,474 | ₩6,741 | +1.41% | 15만 |
|---|
| 2026.07.27 | ₩6,901 | ₩7,128 | ₩6,540 | ₩6,607 | -4.26% | 15.9만 |
|---|
| 2026.07.24 | ₩6,340 | ₩6,861 | ₩6,240 | ₩6,861 | +8.21% | 11.8만 |
|---|
| 2026.07.23 | ₩6,420 | ₩6,607 | ₩6,100 | ₩6,247 | -2.70% | 10.7만 |
|---|
| 2026.07.22 | ₩6,874 | ₩6,928 | ₩6,440 | ₩6,500 | -5.44% | 10.8만 |
|---|
| 2026.07.21 | ₩6,500 | ₩7,208 | ₩6,340 | ₩6,941 | +6.78% | 18.2만 |
|---|
| 2026.07.20 | ₩6,701 | ₩7,101 | ₩6,407 | ₩6,674 | -0.40% | 21.3만 |
|---|
| 2026.07.17 | ₩6,634 | ₩6,807 | ₩6,328 | ₩6,594 | -0.60% | 14.2만 |
|---|
| 2026.07.16 | ₩6,621 | ₩7,261 | ₩6,414 | ₩6,861 | +3.63% | 28.3만 |
|---|
| 2026.07.15 | ₩5,913 | ₩6,661 | ₩5,806 | ₩6,634 | +12.19% | 22.3만 |
|---|
| 2026.07.14 | ₩6,020 | ₩6,140 | ₩5,566 | ₩5,766 | -4.21% | 25만 |
|---|
| 2026.07.13 | ₩6,207 | ₩6,674 | ₩5,926 | ₩6,153 | -0.86% | 44.3만 |
|---|
| 2026.07.10 | ₩5,326 | ₩7,902 | ₩5,206 | ₩6,594 | +23.81% | 572.4만 |
|---|
| 2026.07.09 | ₩5,286 | ₩5,740 | ₩4,872 | ₩5,206 | -1.52% | 28만 |
|---|
| 2026.07.08 | ₩4,912 | ₩5,499 | ₩4,752 | ₩5,419 | +10.33% | 34.6만 |
|---|
| 2026.07.07 | ₩4,205 | ₩5,192 | ₩4,205 | ₩4,859 | +15.56% | 81.9만 |
|---|
| 2026.07.06 | ₩3,991 | ₩4,405 | ₩3,697 | ₩4,098 | +2.68% | 21.8만 |
|---|
| 2026.07.02 | ₩3,971 | ₩4,258 | ₩3,944 | ₩4,118 | +3.70% | 4.1만 |
|---|
| 2026.07.01 | ₩3,724 | ₩4,405 | ₩3,724 | ₩4,091 | +9.86% | 6.5만 |
|---|
| 2026.06.30 | ₩4,151 | ₩4,238 | ₩4,078 | ₩4,138 | -0.32% | 3.9만 |
|---|
| 2026.06.29 | ₩4,071 | ₩4,532 | ₩4,024 | ₩4,238 | +4.10% | 7만 |
|---|
| 2026.06.26 | ₩3,851 | ₩4,118 | ₩3,851 | ₩4,064 | +5.55% | 4.7만 |
|---|
| 2026.06.25 | ₩4,124 | ₩4,285 | ₩3,704 | ₩3,951 | -4.21% | 11.4만 |
|---|
| 2026.06.24 | ₩3,871 | ₩4,338 | ₩3,871 | ₩4,124 | +6.55% | 10.2만 |
|---|
| 2026.06.23 | ₩3,704 | ₩4,004 | ₩3,697 | ₩3,858 | +4.14% | 8.3만 |
|---|
| 2026.06.22 | ₩4,024 | ₩4,071 | ₩3,510 | ₩3,831 | -4.81% | 13.1만 |
|---|
| 2026.06.18 | ₩4,138 | ₩4,405 | ₩3,938 | ₩4,251 | +2.74% | 22.1만 |
|---|
| 2026.06.17 | ₩4,271 | ₩4,438 | ₩4,124 | ₩4,124 | -3.44% | 7.9만 |
|---|
| 2026.06.16 | ₩4,411 | ₩4,605 | ₩4,211 | ₩4,245 | -3.78% | 14.8만 |
|---|
| 2026.06.15 | ₩4,752 | ₩4,825 | ₩4,438 | ₩4,505 | -5.20% | 11.5만 |
|---|
| 2026.06.12 | ₩5,052 | ₩5,072 | ₩4,738 | ₩4,765 | -5.68% | 9만 |
|---|
| 2026.06.11 | ₩5,005 | ₩5,259 | ₩4,872 | ₩5,166 | +3.20% | 7.2만 |
|---|
| 2026.06.10 | ₩4,939 | ₩5,179 | ₩4,939 | ₩5,112 | +3.51% | 6.7만 |
|---|
| 2026.06.09 | ₩5,072 | ₩5,339 | ₩4,939 | ₩5,252 | +3.55% | 16.7만 |
|---|
| 2026.06.08 | ₩5,132 | ₩5,419 | ₩4,979 | ₩5,045 | -1.69% | 13.2만 |
|---|
| 2026.06.05 | ₩5,359 | ₩5,439 | ₩4,939 | ₩5,052 | -5.73% | 9.7만 |
|---|
| 2026.06.04 | ₩5,239 | ₩5,606 | ₩5,219 | ₩5,413 | +3.31% | 8.8만 |
|---|
| 2026.06.03 | ₩5,546 | ₩5,700 | ₩5,206 | ₩5,386 | -2.89% | 15.7만 |
|---|
| 2026.06.02 | ₩5,733 | ₩5,906 | ₩5,573 | ₩5,753 | +0.35% | 8.5만 |
|---|
| 2026.06.01 | ₩5,873 | ₩5,960 | ₩5,419 | ₩5,906 | +0.57% | 20.5만 |
|---|
| 2026.05.29 | ₩5,946 | ₩6,574 | ₩5,880 | ₩6,033 | +1.46% | 21.1만 |
|---|
| 2026.05.28 | ₩5,820 | ₩6,140 | ₩5,473 | ₩6,060 | +4.13% | 25.2만 |
|---|
| 2026.05.27 | ₩6,073 | ₩6,340 | ₩6,067 | ₩6,127 | +0.88% | 18.7만 |
|---|
| 2026.05.26 | ₩7,208 | ₩7,241 | ₩6,273 | ₩6,273 | -12.96% | 42.6만 |
|---|
| 2026.05.22 | ₩7,675 | ₩8,342 | ₩7,275 | ₩7,341 | -4.35% | 43.8만 |
|---|
| 2026.05.21 | ₩6,941 | ₩8,082 | ₩6,941 | ₩7,608 | +9.62% | 49.5만 |
|---|
| 2026.05.20 | ₩7,074 | ₩7,808 | ₩7,074 | ₩7,475 | +5.66% | 52.6만 |
|---|
| 2026.05.19 | ₩5,940 | ₩8,309 | ₩5,873 | ₩7,475 | +25.84% | 190만 |
|---|
| 2026.05.18 | ₩6,847 | ₩7,275 | ₩5,079 | ₩6,407 | -6.43% | 167.8만 |
|---|
| 2026.05.15 | ₩7,909 | ₩9,677 | ₩7,408 | ₩7,742 | -2.11% | 1073.4만 |
|---|
| 2026.05.14 | ₩9,310 | ₩11,145 | ₩7,008 | ₩7,208 | -22.58% | 5548.6만 |
|---|
| 2026.05.13 | ₩3,497 | ₩3,777 | ₩3,350 | ₩3,350 | -4.20% | 691.3만 |
|---|
| 2026.05.12 | ₩3,203 | ₩3,671 | ₩3,090 | ₩3,357 | +4.79% | 12.2만 |
|---|
| 2026.05.11 | ₩3,070 | ₩3,190 | ₩3,010 | ₩3,090 | +0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩3,344 | ₩3,364 | ₩3,137 | ₩3,203 | -4.19% | 9.4만 |
|---|
| 2026.05.07 | ₩3,577 | ₩3,671 | ₩3,337 | ₩3,417 | -4.48% | 5.6만 |
|---|
| 2026.05.06 | ₩3,717 | ₩3,764 | ₩3,544 | ₩3,644 | -1.97% | 9만 |
|---|
| 2026.05.05 | ₩4,024 | ₩4,024 | ₩3,484 | ₩3,864 | -3.98% | 14.3만 |
|---|
| 2026.05.04 | ₩4,205 | ₩4,205 | ₩3,791 | ₩3,938 | -6.35% | 11.9만 |
|---|
| 2026.05.01 | ₩4,191 | ₩4,205 | ₩4,018 | ₩4,205 | +0.32% | 8.6만 |
|---|
| 2026.04.30 | ₩4,251 | ₩4,345 | ₩4,071 | ₩4,345 | +2.20% | 11.7만 |
|---|
| 2026.04.29 | ₩4,218 | ₩4,525 | ₩4,205 | ₩4,325 | +2.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,111 | ₩4,338 | ₩4,004 | ₩4,271 | +3.90% | 9.1만 |
|---|
| 2026.04.27 | ₩4,098 | ₩4,465 | ₩3,824 | ₩4,118 | +0.49% | 17.1만 |
|---|
| 2026.04.24 | ₩4,205 | ₩4,498 | ₩4,024 | ₩4,178 | -0.63% | 23만 |
|---|
| 2026.04.23 | ₩4,905 | ₩4,905 | ₩4,405 | ₩4,572 | -6.80% | 28만 |
|---|
| 2026.04.22 | ₩5,079 | ₩5,252 | ₩5,072 | ₩5,126 | +0.92% | 27만 |
|---|
| 2026.04.21 | ₩5,352 | ₩5,439 | ₩4,972 | ₩5,059 | -5.49% | 63만 |
|---|
| 2026.04.20 | ₩5,226 | ₩5,920 | ₩5,212 | ₩5,519 | +5.62% | 81.2만 |
|---|
| 2026.04.17 | ₩5,733 | ₩6,273 | ₩5,366 | ₩5,506 | -3.96% | 446.6만 |
|---|
| 2026.04.16 | ₩5,626 | ₩5,880 | ₩5,005 | ₩5,072 | -9.85% | 406.2만 |
|---|
| 2026.04.15 | ₩5,740 | ₩8,142 | ₩5,473 | ₩5,806 | +1.16% | 971만 |
|---|
| 2026.04.14 | ₩5,139 | ₩14,416 | ₩5,012 | ₩11,346 | +120.78% | 1.7억 |
|---|
| 2026.04.13 | ₩2,670 | ₩2,676 | ₩2,423 | ₩2,516 | -5.75% | 109.4만 |
|---|
| 2026.04.10 | ₩2,863 | ₩2,930 | ₩2,509 | ₩2,650 | -7.46% | 1.5만 |
|---|
| 2026.04.09 | ₩3,464 | ₩3,464 | ₩2,262 | ₩2,903 | -16.18% | 1.6만 |
|---|
| 2026.04.08 | ₩3,571 | ₩3,657 | ₩3,337 | ₩3,337 | -6.54% | 3.2천 |
|---|
| 2026.04.07 | ₩3,557 | ₩3,704 | ₩3,557 | ₩3,671 | +3.19% | 1.7천 |
|---|
| 2026.04.06 | ₩3,671 | ₩3,671 | ₩3,270 | ₩3,504 | -4.55% | 1천 |
|---|
| 2026.04.02 | ₩3,370 | ₩3,404 | ₩3,217 | ₩3,404 | +0.99% | 2.4천 |
|---|
| 2026.04.01 | ₩3,404 | ₩3,410 | ₩3,210 | ₩3,350 | -1.57% | 7.7천 |
|---|
| 2026.03.31 | ₩3,444 | ₩3,604 | ₩3,404 | ₩3,410 | -0.97% | 2.3천 |
|---|
| 2026.03.30 | ₩3,737 | ₩3,737 | ₩3,417 | ₩3,484 | -6.79% | 1.4천 |
|---|
| 2026.03.27 | ₩3,737 | ₩3,737 | ₩3,410 | ₩3,524 | -5.71% | 1천 |
|---|
| 2026.03.26 | ₩3,991 | ₩4,071 | ₩3,337 | ₩3,697 | -7.36% | 1.1만 |
|---|
| 2026.03.25 | ₩3,737 | ₩3,831 | ₩3,737 | ₩3,737 | 0.00% | 740 |
|---|
| 2026.03.24 | ₩3,651 | ₩3,837 | ₩3,604 | ₩3,737 | +2.38% | 3.2천 |
|---|
| 2026.03.23 | ₩3,617 | ₩3,737 | ₩3,577 | ₩3,704 | +2.40% | 1.4천 |
|---|
| 2026.03.20 | ₩3,938 | ₩4,138 | ₩3,537 | ₩3,537 | -10.17% | 6.3천 |
|---|
| 2026.03.19 | ₩4,338 | ₩4,338 | ₩3,984 | ₩4,165 | -4.00% | 5.1천 |
|---|
| 2026.03.18 | ₩4,205 | ₩4,271 | ₩4,071 | ₩4,084 | -2.86% | 1.4천 |
|---|
| 2026.03.17 | ₩3,871 | ₩4,205 | ₩3,844 | ₩4,098 | +5.86% | 8.3천 |
|---|
| 2026.03.16 | ₩3,904 | ₩4,058 | ₩3,751 | ₩3,757 | -3.76% | 5.6천 |
|---|
| 2026.03.13 | ₩4,078 | ₩4,405 | ₩4,058 | ₩4,071 | -0.16% | 6.2천 |
|---|
| 2026.03.12 | ₩4,338 | ₩4,465 | ₩4,138 | ₩4,211 | -2.92% | 2.6천 |
|---|
| 2026.03.11 | ₩4,472 | ₩4,585 | ₩4,218 | ₩4,218 | -5.67% | 6천 |
|---|
| 2026.03.10 | ₩4,338 | ₩4,605 | ₩4,278 | ₩4,338 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩4,552 | ₩4,605 | ₩4,338 | ₩4,391 | -3.52% | 1.2만 |
|---|
| 2026.03.06 | ₩4,472 | ₩4,939 | ₩4,338 | ₩4,498 | +0.60% | 2만 |
|---|
| 2026.03.05 | ₩4,405 | ₩4,405 | ₩4,338 | ₩4,405 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩4,472 | ₩4,472 | ₩4,345 | ₩4,465 | -0.15% | 1.4천 |
|---|
| 2026.03.03 | ₩4,472 | ₩4,518 | ₩4,338 | ₩4,405 | -1.49% | 1.3천 |
|---|
| 2026.03.02 | ₩4,398 | ₩4,605 | ₩4,338 | ₩4,338 | -1.37% | 4.2천 |
|---|
| 2026.02.27 | ₩4,338 | ₩4,598 | ₩4,271 | ₩4,345 | +0.15% | 3.4천 |
|---|
| 2026.02.26 | ₩4,338 | ₩4,405 | ₩4,338 | ₩4,405 | +1.54% | 900 |
|---|
| 2026.02.25 | ₩4,605 | ₩4,672 | ₩4,345 | ₩4,345 | -5.65% | 2.1천 |
|---|
| 2026.02.24 | ₩4,658 | ₩4,738 | ₩4,405 | ₩4,505 | -3.30% | 7.8천 |
|---|
| 2026.02.23 | ₩4,138 | ₩4,538 | ₩4,138 | ₩4,271 | +3.23% | 3.6천 |
|---|
| 2026.02.20 | ₩4,138 | ₩4,411 | ₩4,051 | ₩4,271 | +3.23% | 4.6천 |
|---|
| 2026.02.19 | ₩3,904 | ₩4,238 | ₩3,904 | ₩4,024 | +3.08% | 3.1천 |
|---|
| 2026.02.18 | ₩4,138 | ₩4,138 | ₩4,071 | ₩4,104 | -0.81% | 1.3천 |
|---|
| 2026.02.17 | ₩3,871 | ₩4,038 | ₩3,844 | ₩3,998 | +3.28% | 4.4천 |
|---|
| 2026.02.13 | ₩3,971 | ₩4,051 | ₩3,904 | ₩3,944 | -0.67% | 3.1천 |
|---|
| 2026.02.12 | ₩4,178 | ₩4,178 | ₩3,871 | ₩3,878 | -7.19% | 6.4천 |
|---|
| 2026.02.11 | ₩4,405 | ₩4,538 | ₩4,138 | ₩4,158 | -5.61% | 6.7천 |
|---|
| 2026.02.10 | ₩4,472 | ₩4,618 | ₩4,411 | ₩4,411 | -1.34% | 2.7천 |
|---|
| 2026.02.09 | ₩4,405 | ₩4,492 | ₩4,405 | ₩4,405 | 0.00% | 2.7천 |
|---|
| 2026.02.06 | ₩4,378 | ₩4,678 | ₩4,338 | ₩4,405 | +0.61% | 6.1천 |
|---|
| 2026.02.05 | ₩4,572 | ₩4,752 | ₩4,572 | ₩4,738 | +3.65% | 2.9천 |
|---|
| 2026.02.04 | ₩5,206 | ₩5,206 | ₩4,605 | ₩4,625 | -11.15% | 1.8만 |
|---|
| 2026.02.03 | ₩4,738 | ₩5,940 | ₩4,738 | ₩5,352 | +12.96% | 7.8만 |
|---|
| 2026.02.02 | ₩4,805 | ₩4,839 | ₩4,738 | ₩4,738 | -1.39% | 1.6천 |
|---|
| 2026.01.30 | ₩4,939 | ₩4,939 | ₩4,672 | ₩4,819 | -2.43% | 6.5천 |
|---|
| 2026.01.29 | ₩4,992 | ₩4,992 | ₩4,812 | ₩4,879 | -2.27% | 3.7천 |
|---|
| 2026.01.28 | ₩4,925 | ₩4,992 | ₩4,812 | ₩4,952 | +0.54% | 7.1천 |
|---|
| 2026.01.27 | ₩5,199 | ₩5,206 | ₩4,805 | ₩4,925 | -5.26% | 5.6천 |
|---|
| 2026.01.26 | ₩5,072 | ₩5,206 | ₩5,072 | ₩5,072 | 0.00% | 3.7천 |
|---|
| 2026.01.23 | ₩5,379 | ₩5,379 | ₩5,079 | ₩5,079 | -5.58% | 2.6천 |
|---|
| 2026.01.22 | ₩5,279 | ₩5,379 | ₩5,272 | ₩5,272 | -0.13% | 1.8천 |
|---|
| 2026.01.21 | ₩5,272 | ₩5,473 | ₩5,272 | ₩5,279 | +0.13% | 1.6천 |
|---|
| 2026.01.20 | ₩5,206 | ₩5,573 | ₩5,206 | ₩5,306 | +1.92% | 2.6천 |
|---|
| 2026.01.16 | ₩5,339 | ₩5,393 | ₩5,266 | ₩5,266 | -1.38% | 5.8천 |
|---|
| 2026.01.15 | ₩5,072 | ₩5,259 | ₩5,072 | ₩5,206 | +2.63% | 3.2천 |
|---|
| 2026.01.14 | ₩5,005 | ₩5,206 | ₩5,005 | ₩5,072 | +1.33% | 4.3천 |
|---|
| 2026.01.13 | ₩5,139 | ₩5,139 | ₩4,879 | ₩4,952 | -3.64% | 3.3천 |
|---|
| 2026.01.12 | ₩5,372 | ₩5,700 | ₩4,405 | ₩4,939 | -8.07% | 1.4만 |
|---|
| 2026.01.09 | ₩5,920 | ₩5,920 | ₩5,386 | ₩5,386 | -9.02% | 2.9천 |
|---|
| 2026.01.08 | ₩5,860 | ₩6,040 | ₩5,606 | ₩5,673 | -3.19% | 1.8천 |
|---|
| 2026.01.07 | ₩5,860 | ₩6,000 | ₩5,720 | ₩5,746 | -1.94% | 580 |
|---|
| 2026.01.06 | ₩5,673 | ₩6,067 | ₩5,673 | ₩5,760 | +1.53% | 720 |
|---|
| 2026.01.05 | ₩5,806 | ₩6,027 | ₩5,720 | ₩5,720 | -1.49% | 3.7천 |
|---|
| 2026.01.02 | ₩6,020 | ₩6,020 | ₩5,706 | ₩5,793 | -3.77% | 3.9천 |
|---|
| 2025.12.31 | ₩6,207 | ₩6,207 | ₩5,820 | ₩5,933 | -4.41% | 3.2천 |
|---|
| 2025.12.30 | ₩5,940 | ₩6,200 | ₩5,813 | ₩5,813 | -2.13% | 4.2천 |
|---|
| 2025.12.29 | ₩5,940 | ₩6,487 | ₩5,840 | ₩5,953 | +0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩5,840 | ₩6,514 | ₩5,840 | ₩6,107 | +4.57% | 7.5천 |
|---|
| 2025.12.24 | ₩5,880 | ₩6,093 | ₩5,813 | ₩5,840 | -0.68% | 2.5천 |
|---|
| 2025.12.23 | ₩6,207 | ₩6,334 | ₩5,873 | ₩5,940 | -4.30% | 3.6천 |
|---|
| 2025.12.22 | ₩5,940 | ₩6,340 | ₩5,866 | ₩6,140 | +3.37% | 6.2천 |
|---|
| 2025.12.19 | ₩6,007 | ₩6,173 | ₩5,706 | ₩5,706 | -5.00% | 6.9천 |
|---|
| 2025.12.18 | ₩6,220 | ₩6,387 | ₩5,893 | ₩5,980 | -3.86% | 3.6천 |
|---|
| 2025.12.17 | ₩5,940 | ₩6,140 | ₩5,873 | ₩5,940 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩5,806 | ₩6,080 | ₩5,740 | ₩5,740 | -1.15% | 9.3천 |
|---|
| 2025.12.15 | ₩5,873 | ₩6,073 | ₩5,673 | ₩5,806 | -1.14% | 7.4천 |
|---|
| 2025.12.12 | ₩6,007 | ₩6,407 | ₩6,007 | ₩6,007 | 0.00% | 4.9천 |
|---|
| 2025.12.11 | ₩6,140 | ₩6,667 | ₩6,140 | ₩6,340 | +3.26% | 1.5천 |
|---|
| 2025.12.10 | ₩6,227 | ₩6,540 | ₩5,820 | ₩6,273 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩6,340 | ₩6,674 | ₩6,213 | ₩6,547 | +3.26% | 2.6천 |
|---|
| 2025.12.08 | ₩6,340 | ₩6,487 | ₩6,040 | ₩6,267 | -1.16% | 9.4천 |
|---|
| 2025.12.05 | ₩5,700 | ₩6,500 | ₩5,679 | ₩6,307 | +10.66% | 2.2만 |
|---|
| 2025.12.04 | ₩5,806 | ₩5,806 | ₩5,619 | ₩5,706 | -1.72% | 3.3천 |
|---|
| 2025.12.03 | ₩5,740 | ₩5,806 | ₩5,539 | ₩5,806 | +1.16% | 3.6천 |
|---|
| 2025.12.02 | ₩5,720 | ₩5,806 | ₩5,619 | ₩5,619 | -1.75% | 1.9천 |
|---|
| 2025.12.01 | ₩5,873 | ₩6,007 | ₩5,653 | ₩5,733 | -2.39% | 5.7천 |
|---|
| 2025.11.28 | ₩5,873 | ₩5,940 | ₩5,873 | ₩5,873 | 0.00% | 3.2천 |
|---|
| 2025.11.26 | ₩6,007 | ₩6,060 | ₩5,873 | ₩5,873 | -2.22% | 5.2천 |
|---|
| 2025.11.25 | ₩5,873 | ₩6,073 | ₩5,873 | ₩5,946 | +1.25% | 4.1천 |
|---|
| 2025.11.24 | ₩6,007 | ₩6,073 | ₩5,873 | ₩5,880 | -2.11% | 5.1천 |
|---|
| 2025.11.21 | ₩6,020 | ₩6,073 | ₩5,873 | ₩6,073 | +0.89% | 3.5천 |
|---|
| 2025.11.20 | ₩6,107 | ₩6,153 | ₩5,873 | ₩6,080 | -0.44% | 2.1천 |
|---|
| 2025.11.19 | ₩6,073 | ₩6,227 | ₩6,007 | ₩6,107 | +0.55% | 2.4천 |
|---|
| 2025.11.18 | ₩6,073 | ₩6,140 | ₩5,873 | ₩5,873 | -3.30% | 5천 |
|---|
| 2025.11.17 | ₩6,474 | ₩6,527 | ₩6,140 | ₩6,140 | -5.15% | 5.1천 |
|---|
| 2025.11.14 | ₩6,474 | ₩6,474 | ₩6,073 | ₩6,140 | -5.15% | 7.2천 |
|---|
| 2025.11.13 | ₩6,340 | ₩6,674 | ₩6,327 | ₩6,507 | +2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩6,540 | ₩6,874 | ₩6,407 | ₩6,874 | +5.10% | 6.3천 |
|---|
| 2025.11.11 | ₩6,941 | ₩6,941 | ₩6,407 | ₩6,420 | -7.50% | 7.8천 |
|---|
| 2025.11.10 | ₩6,941 | ₩6,941 | ₩6,707 | ₩6,774 | -2.40% | 1.8천 |
|---|
| 2025.11.07 | ₩6,607 | ₩6,807 | ₩6,474 | ₩6,807 | +3.03% | 3.8천 |
|---|
| 2025.11.06 | ₩6,907 | ₩7,008 | ₩6,420 | ₩6,741 | -2.42% | 5.6천 |
|---|
| 2025.11.05 | ₩6,807 | ₩6,881 | ₩6,741 | ₩6,874 | +0.98% | 4.4천 |
|---|
| 2025.11.04 | ₩6,741 | ₩7,074 | ₩6,741 | ₩6,774 | +0.50% | 4.3천 |
|---|
| 2025.11.03 | ₩7,008 | ₩7,134 | ₩6,741 | ₩6,941 | -0.95% | 9.8천 |
|---|
| 2025.10.31 | ₩6,874 | ₩7,208 | ₩6,874 | ₩7,141 | +3.88% | 6.5천 |
|---|
| 2025.10.30 | ₩7,208 | ₩7,275 | ₩6,874 | ₩7,008 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩7,408 | ₩7,542 | ₩7,074 | ₩7,408 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,742 | ₩7,942 | ₩7,141 | ₩7,174 | -7.33% | 3.1만 |
|---|
| 2025.10.27 | ₩6,941 | ₩8,009 | ₩6,941 | ₩8,009 | +15.38% | 5.6만 |
|---|
| 2025.10.24 | ₩7,208 | ₩7,221 | ₩6,874 | ₩6,874 | -4.63% | 1.9천 |
|---|
| 2025.10.23 | ₩6,674 | ₩7,074 | ₩6,674 | ₩7,074 | +6.00% | 7.1천 |
|---|
| 2025.10.22 | ₩6,741 | ₩6,941 | ₩6,607 | ₩6,674 | -0.99% | 7천 |
|---|
| 2025.10.21 | ₩6,607 | ₩7,008 | ₩6,407 | ₩7,008 | +6.06% | 7.7천 |
|---|
| 2025.10.20 | ₩6,807 | ₩6,941 | ₩6,674 | ₩6,674 | -1.96% | 3.5천 |
|---|
| 2025.10.17 | ₩6,874 | ₩6,907 | ₩6,614 | ₩6,741 | -1.94% | 8.3천 |
|---|
| 2025.10.16 | ₩7,161 | ₩7,208 | ₩6,807 | ₩6,874 | -4.01% | 1.6만 |
|---|
| 2025.10.15 | ₩7,208 | ₩7,542 | ₩6,807 | ₩7,208 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩6,941 | ₩7,275 | ₩6,741 | ₩6,741 | -2.88% | 5.8천 |
|---|
| 2025.10.13 | ₩6,874 | ₩7,074 | ₩6,674 | ₩6,941 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩7,542 | ₩7,582 | ₩6,674 | ₩6,874 | -8.85% | 1.2만 |
|---|