시장 데이터를 불러오는 중
전체 종목
스냅 과거 주가
Snap Inc. Class A Common Stock · SNAP · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Snap Inc. Class A Common Stock · SNAP · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,033 | ₩8,509 | ₩7,966 | ₩8,348 | +3.92% | 4938.1만 |
| 2026.10.08 | ₩7,705 | ₩7,879 | ₩7,678 | ₩7,853 | +1.91% | 3199.6만 |
| 2026.10.07 | ₩7,638 | ₩7,906 | ₩7,564 | ₩7,786 | +1.93% | 2950.3만 |
| 2026.10.06 | ₩7,638 | ₩7,879 | ₩7,518 | ₩7,745 | +1.40% | 3729.8만 |
| 2026.10.05 | ₩7,491 | ₩7,719 | ₩7,451 | ₩7,518 | +0.36% | 2439.9만 |
| 2026.10.02 | ₩7,665 | ₩7,759 | ₩7,330 | ₩7,477 | -2.45% | 2964.6만 |
| 2026.10.01 | ₩7,343 | ₩7,585 | ₩7,162 | ₩7,571 | +3.10% | 4700.3만 |
| 2026.09.30 | ₩7,290 | ₩7,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,223 |
| ₩7,236 |
| -0.74% |
| 3981.1만 |
| 2026.09.29 | ₩7,102 | ₩7,169 | ₩6,935 | ₩7,156 | +0.75% | 2313.5만 |
|---|
| 2026.09.28 | ₩7,089 | ₩7,224 | ₩6,955 | ₩6,995 | -1.32% | 2822만 |
|---|
| 2026.09.25 | ₩7,263 | ₩7,397 | ₩7,215 | ₩7,263 | 0.00% | 2044.6만 |
|---|
| 2026.09.24 | ₩7,008 | ₩7,276 | ₩7,008 | ₩7,276 | +3.82% | 2780.4만 |
|---|
| 2026.09.23 | ₩7,477 | ₩7,477 | ₩7,035 | ₩7,089 | -5.20% | 3606.7만 |
|---|
| 2026.09.22 | ₩7,745 | ₩7,826 | ₩7,504 | ₩7,531 | -2.77% | 2580.4만 |
|---|
| 2026.09.21 | ₩7,424 | ₩7,866 | ₩7,410 | ₩7,638 | +2.89% | 3501.6만 |
|---|
| 2026.09.18 | ₩7,558 | ₩7,571 | ₩7,384 | ₩7,410 | -1.95% | 2965.3만 |
|---|
| 2026.09.17 | ₩7,839 | ₩8,094 | ₩7,544 | ₩7,571 | -3.42% | 4972만 |
|---|
| 2026.09.16 | ₩7,839 | ₩7,879 | ₩7,598 | ₩7,665 | -2.22% | 3562.6만 |
|---|
| 2026.09.15 | ₩7,920 | ₩8,134 | ₩7,812 | ₩7,812 | -1.35% | 4642.6만 |
|---|
| 2026.09.14 | ₩7,678 | ₩7,946 | ₩7,504 | ₩7,826 | +1.92% | 2957.2만 |
|---|
| 2026.09.11 | ₩7,531 | ₩7,745 | ₩7,397 | ₩7,611 | +1.07% | 2915.6만 |
|---|
| 2026.09.10 | ₩7,022 | ₩7,437 | ₩6,988 | ₩7,397 | +5.34% | 4055.1만 |
|---|
| 2026.09.09 | ₩7,209 | ₩7,317 | ₩6,955 | ₩7,116 | -1.30% | 3594.6만 |
|---|
| 2026.09.08 | ₩7,290 | ₩7,384 | ₩7,236 | ₩7,276 | -0.18% | 2119.6만 |
|---|
| 2026.09.04 | ₩7,571 | ₩7,611 | ₩7,317 | ₩7,330 | -3.19% | 2016.4만 |
|---|
| 2026.09.03 | ₩7,638 | ₩8,094 | ₩7,614 | ₩7,638 | 0.00% | 3751.7만 |
|---|
| 2026.09.02 | ₩7,102 | ₩7,638 | ₩7,089 | ₩7,491 | +5.47% | 3032.7만 |
|---|
| 2026.09.01 | ₩7,290 | ₩7,330 | ₩7,075 | ₩7,169 | -1.65% | 3072.6만 |
|---|
| 2026.08.31 | ₩7,437 | ₩7,625 | ₩7,276 | ₩7,437 | 0.00% | 4244.2만 |
|---|
| 2026.08.28 | ₩7,169 | ₩7,491 | ₩7,142 | ₩7,276 | +1.50% | 2727.8만 |
|---|
| 2026.08.27 | ₩7,276 | ₩7,464 | ₩7,075 | ₩7,142 | -1.84% | 3098만 |
|---|
| 2026.08.26 | ₩8,000 | ₩8,040 | ₩7,129 | ₩7,263 | -9.21% | 6942.9만 |
|---|
| 2026.08.25 | ₩7,464 | ₩7,973 | ₩7,317 | ₩7,933 | +6.28% | 4645.6만 |
|---|
| 2026.08.24 | ₩6,982 | ₩7,451 | ₩6,929 | ₩7,410 | +6.14% | 4389.2만 |
|---|
| 2026.08.21 | ₩7,035 | ₩7,075 | ₩6,874 | ₩7,022 | -0.19% | 3173.2만 |
|---|
| 2026.08.20 | ₩6,982 | ₩7,102 | ₩6,767 | ₩6,982 | 0.00% | 2870.5만 |
|---|
| 2026.08.19 | ₩6,861 | ₩7,075 | ₩6,740 | ₩7,022 | +2.34% | 2998.8만 |
|---|
| 2026.08.18 | ₩6,968 | ₩7,116 | ₩6,834 | ₩6,848 | -1.73% | 2558만 |
|---|
| 2026.08.17 | ₩7,049 | ₩7,142 | ₩6,781 | ₩6,941 | -1.52% | 6787.2만 |
|---|
| 2026.08.14 | ₩7,196 | ₩7,437 | ₩7,062 | ₩7,250 | +0.74% | 3388.2만 |
|---|
| 2026.08.13 | ₩6,995 | ₩7,142 | ₩6,888 | ₩7,102 | +1.53% | 3088.8만 |
|---|
| 2026.08.12 | ₩7,330 | ₩7,379 | ₩6,955 | ₩6,968 | -4.94% | 3060.4만 |
|---|
| 2026.08.11 | ₩7,223 | ₩7,477 | ₩7,162 | ₩7,384 | +2.23% | 3380.3만 |
|---|
| 2026.08.10 | ₩7,075 | ₩7,236 | ₩7,049 | ₩7,169 | +1.33% | 2941.9만 |
|---|
| 2026.08.07 | ₩7,075 | ₩7,196 | ₩7,002 | ₩7,142 | +0.95% | 4244만 |
|---|
| 2026.08.06 | ₩6,968 | ₩7,256 | ₩6,941 | ₩6,995 | +0.38% | 3202.8만 |
|---|
| 2026.08.05 | ₩7,638 | ₩7,732 | ₩6,968 | ₩7,142 | -6.49% | 7522.9만 |
|---|
| 2026.08.04 | ₩7,142 | ₩7,799 | ₩7,062 | ₩7,759 | +8.63% | 8872.6만 |
|---|
| 2026.08.03 | ₩6,405 | ₩6,807 | ₩6,405 | ₩6,754 | +5.44% | 9143.7만 |
|---|
| 2026.07.31 | ₩6,244 | ₩6,338 | ₩6,151 | ₩6,285 | +0.64% | 3404.7만 |
|---|
| 2026.07.30 | ₩6,258 | ₩6,325 | ₩6,164 | ₩6,285 | +0.43% | 2724만 |
|---|
| 2026.07.29 | ₩6,365 | ₩6,559 | ₩6,318 | ₩6,338 | -0.42% | 2477.5만 |
|---|
| 2026.07.28 | ₩6,084 | ₩6,392 | ₩6,070 | ₩6,392 | +5.07% | 4268.2만 |
|---|
| 2026.07.27 | ₩5,909 | ₩6,110 | ₩5,896 | ₩6,057 | +2.49% | 3032.9만 |
|---|
| 2026.07.24 | ₩5,963 | ₩6,030 | ₩5,775 | ₩5,829 | -2.25% | 2749.7만 |
|---|
| 2026.07.23 | ₩5,896 | ₩5,963 | ₩5,735 | ₩5,909 | +0.23% | 3315.4만 |
|---|
| 2026.07.22 | ₩6,110 | ₩6,124 | ₩5,950 | ₩5,990 | -1.97% | 2352.6만 |
|---|
| 2026.07.21 | ₩6,070 | ₩6,211 | ₩6,043 | ₩6,110 | +0.66% | 2182.2만 |
|---|
| 2026.07.20 | ₩6,030 | ₩6,279 | ₩6,010 | ₩6,110 | +1.33% | 3633.2만 |
|---|
| 2026.07.17 | ₩6,164 | ₩6,224 | ₩5,936 | ₩6,070 | -1.52% | 4284.4만 |
|---|
| 2026.07.16 | ₩6,405 | ₩6,445 | ₩6,070 | ₩6,285 | -1.88% | 4098.2만 |
|---|
| 2026.07.15 | ₩6,358 | ₩6,539 | ₩6,345 | ₩6,378 | +0.32% | 4233.3만 |
|---|
| 2026.07.14 | ₩6,164 | ₩6,311 | ₩6,124 | ₩6,271 | +1.74% | 2993.4만 |
|---|
| 2026.07.13 | ₩6,298 | ₩6,399 | ₩6,218 | ₩6,244 | -0.85% | 2593.7만 |
|---|
| 2026.07.10 | ₩6,392 | ₩6,526 | ₩6,218 | ₩6,271 | -1.89% | 2828.2만 |
|---|
| 2026.07.09 | ₩6,117 | ₩6,298 | ₩6,030 | ₩6,298 | +2.96% | 2623.9만 |
|---|
| 2026.07.08 | ₩6,151 | ₩6,231 | ₩6,043 | ₩6,204 | +0.87% | 3091.2만 |
|---|
| 2026.07.07 | ₩6,405 | ₩6,445 | ₩6,171 | ₩6,231 | -2.72% | 3686.6만 |
|---|
| 2026.07.06 | ₩6,459 | ₩6,533 | ₩6,311 | ₩6,365 | -1.45% | 2960.9만 |
|---|
| 2026.07.02 | ₩6,352 | ₩6,526 | ₩6,352 | ₩6,486 | +2.11% | 3736.9만 |
|---|
| 2026.07.01 | ₩6,057 | ₩6,472 | ₩6,037 | ₩6,365 | +5.09% | 5044.1만 |
|---|
| 2026.06.30 | ₩5,896 | ₩6,003 | ₩5,829 | ₩5,950 | +0.91% | 3726.4만 |
|---|
| 2026.06.29 | ₩6,070 | ₩6,097 | ₩5,856 | ₩5,923 | -2.43% | 6333.2만 |
|---|
| 2026.06.26 | ₩5,789 | ₩5,936 | ₩5,722 | ₩5,909 | +2.08% | 4202.1만 |
|---|
| 2026.06.25 | ₩6,030 | ₩6,043 | ₩5,735 | ₩5,816 | -3.56% | 4524.1만 |
|---|
| 2026.06.24 | ₩5,950 | ₩6,124 | ₩5,822 | ₩6,070 | +2.03% | 4289.6만 |
|---|
| 2026.06.23 | ₩6,070 | ₩6,231 | ₩5,923 | ₩5,976 | -1.55% | 4629만 |
|---|
| 2026.06.22 | ₩6,164 | ₩6,445 | ₩6,057 | ₩6,204 | +0.65% | 4853.4만 |
|---|
| 2026.06.18 | ₩6,311 | ₩6,432 | ₩6,204 | ₩6,244 | -1.06% | 6095.4만 |
|---|
| 2026.06.17 | ₩6,794 | ₩6,794 | ₩6,298 | ₩6,352 | -6.51% | 7192.4만 |
|---|
| 2026.06.16 | ₩7,665 | ₩7,960 | ₩6,834 | ₩6,915 | -9.79% | 1억 |
|---|
| 2026.06.15 | ₩7,223 | ₩7,692 | ₩7,209 | ₩7,652 | +5.94% | 4714.6만 |
|---|
| 2026.06.12 | ₩7,196 | ₩7,263 | ₩6,915 | ₩7,049 | -2.05% | 3279.6만 |
|---|
| 2026.06.11 | ₩7,129 | ₩7,156 | ₩6,848 | ₩7,142 | +0.19% | 3233.2만 |
|---|
| 2026.06.10 | ₩7,357 | ₩7,397 | ₩7,116 | ₩7,209 | -2.00% | 3381.4만 |
|---|
| 2026.06.09 | ₩7,598 | ₩7,739 | ₩7,062 | ₩7,491 | -1.41% | 4131.2만 |
|---|
| 2026.06.08 | ₩7,759 | ₩7,759 | ₩7,357 | ₩7,571 | -2.42% | 4201.1만 |
|---|
| 2026.06.05 | ₩8,147 | ₩8,281 | ₩7,692 | ₩7,719 | -5.26% | 3665만 |
|---|
| 2026.06.04 | ₩7,752 | ₩8,295 | ₩7,719 | ₩8,134 | +4.93% | 6018.9만 |
|---|
| 2026.06.03 | ₩7,625 | ₩7,719 | ₩7,477 | ₩7,678 | +0.70% | 3336.5만 |
|---|
| 2026.06.02 | ₩7,732 | ₩7,826 | ₩7,571 | ₩7,719 | -0.17% | 3981.3만 |
|---|
| 2026.06.01 | ₩7,759 | ₩8,027 | ₩7,759 | ₩7,853 | +1.21% | 4156.1만 |
|---|
| 2026.05.29 | ₩7,933 | ₩7,966 | ₩7,625 | ₩7,652 | -3.55% | 1억 |
|---|
| 2026.05.28 | ₩7,866 | ₩7,973 | ₩7,692 | ₩7,920 | +0.68% | 2552.2만 |
|---|
| 2026.05.27 | ₩7,692 | ₩7,933 | ₩7,692 | ₩7,879 | +2.44% | 2734.6만 |
|---|
| 2026.05.26 | ₩7,585 | ₩7,819 | ₩7,544 | ₩7,705 | +1.59% | 2583.4만 |
|---|
| 2026.05.22 | ₩7,665 | ₩7,826 | ₩7,571 | ₩7,665 | 0.00% | 2169.4만 |
|---|
| 2026.05.21 | ₩7,424 | ₩7,893 | ₩7,357 | ₩7,625 | +2.71% | 3140.7만 |
|---|
| 2026.05.20 | ₩7,370 | ₩7,564 | ₩7,183 | ₩7,531 | +2.18% | 2572.8만 |
|---|
| 2026.05.19 | ₩7,598 | ₩7,736 | ₩7,343 | ₩7,437 | -2.12% | 3183.8만 |
|---|
| 2026.05.18 | ₩7,397 | ₩7,652 | ₩7,310 | ₩7,598 | +2.72% | 4502.8만 |
|---|
| 2026.05.15 | ₩7,142 | ₩7,544 | ₩7,049 | ₩7,410 | +3.75% | 3802.9만 |
|---|
| 2026.05.14 | ₩7,317 | ₩7,397 | ₩6,941 | ₩7,183 | -1.83% | 5666.8만 |
|---|
| 2026.05.13 | ₩7,357 | ₩7,611 | ₩7,116 | ₩7,518 | +2.19% | 4146만 |
|---|
| 2026.05.12 | ₩7,638 | ₩7,702 | ₩7,283 | ₩7,437 | -2.63% | 4466.3만 |
|---|
| 2026.05.11 | ₩8,040 | ₩8,167 | ₩7,571 | ₩7,705 | -4.17% | 4656.3만 |
|---|
| 2026.05.08 | ₩7,920 | ₩8,161 | ₩7,652 | ₩8,147 | +2.88% | 4008.2만 |
|---|
| 2026.05.07 | ₩7,598 | ₩8,422 | ₩7,491 | ₩8,013 | +5.47% | 8958만 |
|---|
| 2026.05.06 | ₩8,308 | ₩8,335 | ₩8,054 | ₩8,188 | -1.45% | 7543.4만 |
|---|
| 2026.05.05 | ₩8,482 | ₩8,516 | ₩8,121 | ₩8,188 | -3.48% | 5213.8만 |
|---|
| 2026.05.04 | ₩8,362 | ₩8,442 | ₩8,208 | ₩8,268 | -1.12% | 3575.6만 |
|---|
| 2026.05.01 | ₩8,308 | ₩8,496 | ₩8,174 | ₩8,429 | +1.45% | 3545.7만 |
|---|
| 2026.04.30 | ₩8,067 | ₩8,174 | ₩7,879 | ₩8,134 | +0.83% | 3421.5만 |
|---|
| 2026.04.29 | ₩7,906 | ₩8,080 | ₩7,786 | ₩8,013 | +1.36% | 3020.9만 |
|---|
| 2026.04.28 | ₩8,040 | ₩8,228 | ₩7,946 | ₩7,973 | -0.83% | 3177.4만 |
|---|
| 2026.04.27 | ₩7,745 | ₩8,301 | ₩7,712 | ₩8,121 | +4.84% | 5312.2만 |
|---|
| 2026.04.24 | ₩7,491 | ₩7,625 | ₩7,343 | ₩7,571 | +1.07% | 3274.4만 |
|---|
| 2026.04.23 | ₩7,732 | ₩7,772 | ₩7,310 | ₩7,464 | -3.47% | 4646만 |
|---|
| 2026.04.22 | ₩7,678 | ₩7,960 | ₩7,638 | ₩7,826 | +1.92% | 3296만 |
|---|
| 2026.04.21 | ₩7,993 | ₩8,040 | ₩7,511 | ₩7,558 | -5.45% | 5897.4만 |
|---|
| 2026.04.20 | ₩8,013 | ₩8,107 | ₩7,786 | ₩8,040 | +0.33% | 4745.8만 |
|---|
| 2026.04.17 | ₩8,241 | ₩8,322 | ₩7,973 | ₩8,080 | -1.95% | 6435.6만 |
|---|
| 2026.04.16 | ₩8,214 | ₩8,322 | ₩7,953 | ₩8,067 | -1.79% | 7880.5만 |
|---|
| 2026.04.15 | ₩8,107 | ₩8,241 | ₩7,812 | ₩8,094 | -0.17% | 1.5억 |
|---|
| 2026.04.14 | ₩7,022 | ₩7,558 | ₩6,996 | ₩7,504 | +6.87% | 8485.3만 |
|---|
| 2026.04.13 | ₩6,378 | ₩6,915 | ₩6,378 | ₩6,901 | +8.19% | 5410.6만 |
|---|
| 2026.04.10 | ₩6,747 | ₩6,915 | ₩6,352 | ₩6,459 | -4.27% | 5240.5만 |
|---|
| 2026.04.09 | ₩6,311 | ₩6,646 | ₩6,191 | ₩6,633 | +5.10% | 5772.1만 |
|---|
| 2026.04.08 | ₩6,734 | ₩6,807 | ₩6,311 | ₩6,338 | -5.87% | 6009.8만 |
|---|
| 2026.04.07 | ₩6,325 | ₩6,526 | ₩6,218 | ₩6,432 | +1.69% | 4444.9만 |
|---|
| 2026.04.06 | ₩6,218 | ₩6,499 | ₩6,124 | ₩6,311 | +1.51% | 5216.9만 |
|---|
| 2026.04.02 | ₩6,352 | ₩6,512 | ₩6,097 | ₩6,204 | -2.32% | 6247.1만 |
|---|
| 2026.04.01 | ₩6,191 | ₩6,593 | ₩6,171 | ₩6,566 | +6.06% | 7749.2만 |
|---|
| 2026.03.31 | ₩5,467 | ₩6,218 | ₩5,427 | ₩6,164 | +12.75% | 1.2억 |
|---|
| 2026.03.30 | ₩5,280 | ₩5,554 | ₩5,213 | ₩5,387 | +2.03% | 8766.3만 |
|---|
| 2026.03.27 | ₩5,280 | ₩5,320 | ₩5,105 | ₩5,266 | -0.25% | 5101.4만 |
|---|
| 2026.03.26 | ₩5,923 | ₩6,023 | ₩5,226 | ₩5,373 | -9.28% | 1억 |
|---|
| 2026.03.25 | ₩5,963 | ₩6,110 | ₩5,909 | ₩6,017 | +0.90% | 3510.3만 |
|---|
| 2026.03.24 | ₩6,017 | ₩6,017 | ₩5,775 | ₩5,842 | -2.90% | 3564.7만 |
|---|
| 2026.03.23 | ₩6,030 | ₩6,164 | ₩5,976 | ₩6,043 | +0.22% | 3179.9만 |
|---|
| 2026.03.20 | ₩6,097 | ₩6,137 | ₩5,923 | ₩6,003 | -1.54% | 3279.9만 |
|---|
| 2026.03.19 | ₩6,097 | ₩6,218 | ₩6,030 | ₩6,110 | +0.22% | 3086.2만 |
|---|
| 2026.03.18 | ₩6,137 | ₩6,345 | ₩6,110 | ₩6,191 | +0.87% | 2959.1만 |
|---|
| 2026.03.17 | ₩6,325 | ₩6,452 | ₩6,204 | ₩6,231 | -1.48% | 2858.5만 |
|---|
| 2026.03.16 | ₩6,184 | ₩6,298 | ₩6,097 | ₩6,271 | +1.41% | 3934.4만 |
|---|
| 2026.03.13 | ₩6,285 | ₩6,325 | ₩6,057 | ₩6,110 | -2.77% | 4561.6만 |
|---|
| 2026.03.12 | ₩6,405 | ₩6,620 | ₩6,218 | ₩6,231 | -2.72% | 4703.3만 |
|---|
| 2026.03.11 | ₩6,646 | ₩6,754 | ₩6,405 | ₩6,512 | -2.02% | 5155.5만 |
|---|
| 2026.03.10 | ₩6,901 | ₩6,915 | ₩6,526 | ₩6,579 | -4.66% | 5864만 |
|---|
| 2026.03.09 | ₩6,794 | ₩6,928 | ₩6,606 | ₩6,874 | +1.18% | 3440.7만 |
|---|
| 2026.03.06 | ₩7,049 | ₩7,102 | ₩6,794 | ₩6,915 | -1.90% | 3105.8만 |
|---|
| 2026.03.05 | ₩7,223 | ₩7,397 | ₩6,995 | ₩7,156 | -0.93% | 3368.8만 |
|---|
| 2026.03.04 | ₩7,102 | ₩7,343 | ₩7,008 | ₩7,196 | +1.32% | 3369.1만 |
|---|
| 2026.03.03 | ₩6,834 | ₩7,075 | ₩6,700 | ₩7,035 | +2.94% | 3321만 |
|---|
| 2026.03.02 | ₩6,740 | ₩7,062 | ₩6,734 | ₩7,049 | +4.57% | 3249.3만 |
|---|
| 2026.02.27 | ₩6,874 | ₩6,995 | ₩6,734 | ₩6,982 | +1.56% | 3745.2만 |
|---|
| 2026.02.26 | ₩6,794 | ₩7,102 | ₩6,754 | ₩7,049 | +3.75% | 3733만 |
|---|
| 2026.02.25 | ₩6,740 | ₩6,807 | ₩6,620 | ₩6,794 | +0.80% | 2647만 |
|---|
| 2026.02.24 | ₩6,620 | ₩6,767 | ₩6,579 | ₩6,660 | +0.61% | 3018.2만 |
|---|
| 2026.02.23 | ₩6,807 | ₩6,928 | ₩6,553 | ₩6,606 | -2.95% | 3813.2만 |
|---|
| 2026.02.20 | ₩6,620 | ₩6,968 | ₩6,566 | ₩6,888 | +4.05% | 4082.8만 |
|---|
| 2026.02.19 | ₩6,486 | ₩6,714 | ₩6,392 | ₩6,700 | +3.31% | 4609.8만 |
|---|
| 2026.02.18 | ₩6,352 | ₩6,640 | ₩6,231 | ₩6,539 | +2.95% | 4823.4만 |
|---|
| 2026.02.17 | ₩6,432 | ₩6,526 | ₩6,244 | ₩6,338 | -1.46% | 5795만 |
|---|
| 2026.02.13 | ₩6,392 | ₩6,606 | ₩6,365 | ₩6,472 | +1.26% | 4425.1만 |
|---|
| 2026.02.12 | ₩6,714 | ₩6,714 | ₩6,325 | ₩6,459 | -3.79% | 7695.3만 |
|---|
| 2026.02.11 | ₩6,995 | ₩6,995 | ₩6,673 | ₩6,687 | -4.41% | 7331.7만 |
|---|
| 2026.02.10 | ₩7,189 | ₩7,303 | ₩6,982 | ₩7,008 | -2.52% | 8790.7만 |
|---|
| 2026.02.09 | ₩6,941 | ₩7,142 | ₩6,821 | ₩6,955 | +0.19% | 9643.8만 |
|---|
| 2026.02.06 | ₩7,002 | ₩7,183 | ₩6,928 | ₩6,995 | -0.10% | 9355.3만 |
|---|
| 2026.02.05 | ₩7,799 | ₩7,893 | ₩6,834 | ₩6,861 | -12.03% | 1.7억 |
|---|
| 2026.02.04 | ₩8,174 | ₩8,201 | ₩7,853 | ₩7,920 | -3.11% | 1.1억 |
|---|
| 2026.02.03 | ₩8,911 | ₩8,911 | ₩8,040 | ₩8,174 | -8.27% | 7935.7만 |
|---|
| 2026.02.02 | ₩9,246 | ₩9,286 | ₩8,898 | ₩8,925 | -3.48% | 5441.4만 |
|---|
| 2026.01.30 | ₩9,568 | ₩9,635 | ₩9,260 | ₩9,286 | -2.94% | 4435.2만 |
|---|
| 2026.01.29 | ₩10,412 | ₩10,412 | ₩9,568 | ₩9,702 | -6.82% | 6211.7만 |
|---|
| 2026.01.28 | ₩10,332 | ₩10,466 | ₩10,104 | ₩10,278 | -0.52% | 5030.7만 |
|---|
| 2026.01.27 | ₩10,184 | ₩10,224 | ₩9,936 | ₩9,997 | -1.84% | 3988.3만 |
|---|
| 2026.01.26 | ₩10,211 | ₩10,399 | ₩10,104 | ₩10,131 | -0.79% | 2934.2만 |
|---|
| 2026.01.23 | ₩10,224 | ₩10,372 | ₩10,110 | ₩10,211 | -0.13% | 2403.4만 |
|---|
| 2026.01.22 | ₩10,358 | ₩10,452 | ₩10,157 | ₩10,265 | -0.91% | 4081.8만 |
|---|
| 2026.01.21 | ₩9,916 | ₩10,117 | ₩9,829 | ₩9,876 | -0.41% | 5283.9만 |
|---|
| 2026.01.20 | ₩9,849 | ₩9,956 | ₩9,755 | ₩9,849 | 0.00% | 4446.4만 |
|---|
| 2026.01.16 | ₩10,412 | ₩10,439 | ₩10,077 | ₩10,090 | -3.09% | 3854.7만 |
|---|
| 2026.01.15 | ₩10,613 | ₩10,687 | ₩10,224 | ₩10,399 | -2.02% | 4847.9만 |
|---|
| 2026.01.14 | ₩10,606 | ₩10,680 | ₩10,425 | ₩10,586 | -0.19% | 4752.7만 |
|---|
| 2026.01.13 | ₩10,948 | ₩11,136 | ₩10,667 | ₩10,707 | -2.20% | 4709.8만 |
|---|
| 2026.01.12 | ₩11,002 | ₩11,149 | ₩10,936 | ₩10,975 | -0.24% | 3974.3만 |
|---|
| 2026.01.09 | ₩11,350 | ₩11,511 | ₩10,948 | ₩11,002 | -3.07% | 3969.1만 |
|---|
| 2026.01.08 | ₩11,551 | ₩11,625 | ₩11,109 | ₩11,256 | -2.55% | 5662.1만 |
|---|
| 2026.01.07 | ₩11,792 | ₩12,154 | ₩11,444 | ₩11,551 | -2.05% | 6348.6만 |
|---|
| 2026.01.06 | ₩11,069 | ₩11,792 | ₩11,059 | ₩11,779 | +6.42% | 4909만 |
|---|
| 2026.01.05 | ₩10,941 | ₩11,196 | ₩10,894 | ₩11,055 | +1.04% | 4109.5만 |
|---|
| 2026.01.02 | ₩11,028 | ₩11,042 | ₩10,653 | ₩10,894 | -1.22% | 3451.3만 |
|---|
| 2025.12.31 | ₩10,787 | ₩10,988 | ₩10,734 | ₩10,814 | +0.25% | 2342.5만 |
|---|
| 2025.12.30 | ₩10,559 | ₩10,854 | ₩10,499 | ₩10,814 | +2.41% | 2802.7만 |
|---|
| 2025.12.29 | ₩10,399 | ₩10,649 | ₩10,364 | ₩10,559 | +1.55% | 2376.7만 |
|---|
| 2025.12.26 | ₩10,519 | ₩10,600 | ₩10,466 | ₩10,533 | +0.13% | 1236만 |
|---|
| 2025.12.24 | ₩10,452 | ₩10,573 | ₩10,372 | ₩10,519 | +0.64% | 1050.8만 |
|---|
| 2025.12.23 | ₩10,506 | ₩10,533 | ₩10,365 | ₩10,466 | -0.38% | 2252.6만 |
|---|
| 2025.12.22 | ₩10,184 | ₩10,667 | ₩10,184 | ₩10,640 | +4.47% | 3670만 |
|---|
| 2025.12.19 | ₩10,177 | ₩10,198 | ₩9,963 | ₩10,144 | -0.33% | 4254.3만 |
|---|
| 2025.12.18 | ₩10,198 | ₩10,466 | ₩10,090 | ₩10,224 | +0.26% | 4264.5만 |
|---|
| 2025.12.17 | ₩9,755 | ₩10,385 | ₩9,755 | ₩10,050 | +3.02% | 6197.5만 |
|---|
| 2025.12.16 | ₩9,715 | ₩9,916 | ₩9,534 | ₩9,876 | +1.66% | 4903.2만 |
|---|
| 2025.12.15 | ₩9,836 | ₩9,970 | ₩9,635 | ₩9,729 | -1.09% | 4239.1만 |
|---|
| 2025.12.12 | ₩10,265 | ₩10,291 | ₩9,782 | ₩9,796 | -4.57% | 3834.5만 |
|---|
| 2025.12.11 | ₩10,452 | ₩10,573 | ₩10,211 | ₩10,238 | -2.05% | 2811만 |
|---|
| 2025.12.10 | ₩10,492 | ₩10,648 | ₩10,251 | ₩10,613 | +1.15% | 3406.8만 |
|---|
| 2025.12.09 | ₩10,680 | ₩10,707 | ₩10,519 | ₩10,613 | -0.63% | 2275.3만 |
|---|
| 2025.12.08 | ₩10,640 | ₩10,774 | ₩10,482 | ₩10,760 | +1.13% | 3369만 |
|---|
| 2025.12.05 | ₩10,385 | ₩10,720 | ₩10,318 | ₩10,600 | +2.06% | 3360.3만 |
|---|
| 2025.12.04 | ₩10,405 | ₩10,492 | ₩10,238 | ₩10,399 | -0.06% | 3116.8만 |
|---|
| 2025.12.03 | ₩10,211 | ₩10,318 | ₩10,117 | ₩10,265 | +0.52% | 2560.1만 |
|---|
| 2025.12.02 | ₩10,271 | ₩10,291 | ₩10,090 | ₩10,211 | -0.59% | 2827.4만 |
|---|
| 2025.12.01 | ₩10,157 | ₩10,318 | ₩10,037 | ₩10,238 | +0.79% | 4635.7만 |
|---|
| 2025.11.28 | ₩10,251 | ₩10,305 | ₩10,137 | ₩10,291 | +0.39% | 4036.4만 |
|---|
| 2025.11.26 | ₩10,278 | ₩10,372 | ₩10,171 | ₩10,198 | -0.78% | 2985만 |
|---|
| 2025.11.25 | ₩10,305 | ₩10,399 | ₩10,171 | ₩10,238 | -0.65% | 3151만 |
|---|
| 2025.11.24 | ₩10,358 | ₩10,452 | ₩10,211 | ₩10,291 | -0.65% | 3693.7만 |
|---|
| 2025.11.21 | ₩10,640 | ₩10,640 | ₩10,131 | ₩10,305 | -3.15% | 4119.1만 |
|---|
| 2025.11.20 | ₩11,022 | ₩11,122 | ₩10,399 | ₩10,425 | -5.41% | 4847.6만 |
|---|
| 2025.11.19 | ₩11,002 | ₩11,082 | ₩10,747 | ₩10,760 | -2.19% | 3734.4만 |
|---|
| 2025.11.18 | ₩10,961 | ₩11,263 | ₩10,854 | ₩11,055 | +0.86% | 5766.4만 |
|---|
| 2025.11.17 | ₩11,484 | ₩11,551 | ₩10,787 | ₩10,961 | -4.55% | 5092.3만 |
|---|
| 2025.11.14 | ₩11,189 | ₩11,598 | ₩11,136 | ₩11,484 | +2.63% | 5673.2만 |
|---|
| 2025.11.13 | ₩11,980 | ₩12,127 | ₩11,457 | ₩11,497 | -4.03% | 6402.9만 |
|---|
| 2025.11.12 | ₩11,873 | ₩12,234 | ₩11,739 | ₩12,181 | +2.60% | 5093.9만 |
|---|
| 2025.11.11 | ₩11,631 | ₩11,913 | ₩11,517 | ₩11,739 | +0.92% | 5142.2만 |
|---|
| 2025.11.10 | ₩11,149 | ₩11,732 | ₩11,028 | ₩11,645 | +4.45% | 8125.5만 |
|---|
| 2025.11.07 | ₩10,593 | ₩11,042 | ₩10,593 | ₩11,002 | +3.86% | 7016.8만 |
|---|
| 2025.11.06 | ₩11,497 | ₩11,564 | ₩10,546 | ₩10,734 | -6.64% | 1.6억 |
|---|
| 2025.11.05 | ₩9,876 | ₩10,030 | ₩9,675 | ₩9,782 | -0.95% | 1.3억 |
|---|
| 2025.11.04 | ₩10,211 | ₩10,278 | ₩9,983 | ₩10,010 | -1.97% | 4522.9만 |
|---|
| 2025.11.03 | ₩10,425 | ₩10,620 | ₩10,238 | ₩10,479 | +0.51% | 4143만 |
|---|
| 2025.10.31 | ₩10,291 | ₩10,479 | ₩10,224 | ₩10,452 | +1.56% | 4528.2만 |
|---|
| 2025.10.30 | ₩10,198 | ₩10,559 | ₩10,023 | ₩10,184 | -0.13% | 4589.9만 |
|---|
| 2025.10.29 | ₩10,372 | ₩10,600 | ₩10,293 | ₩10,372 | 0.00% | 3599.2만 |
|---|
| 2025.10.28 | ₩10,519 | ₩10,558 | ₩10,358 | ₩10,372 | -1.40% | 4043.4만 |
|---|
| 2025.10.27 | ₩10,814 | ₩10,814 | ₩10,573 | ₩10,600 | -1.98% | 3519.1만 |
|---|
| 2025.10.24 | ₩10,452 | ₩10,760 | ₩10,452 | ₩10,653 | +1.92% | 4764.6만 |
|---|
| 2025.10.23 | ₩10,385 | ₩10,667 | ₩10,332 | ₩10,546 | +1.55% | 2609.6만 |
|---|
| 2025.10.22 | ₩10,479 | ₩10,626 | ₩10,251 | ₩10,412 | -0.64% | 4155.8만 |
|---|
| 2025.10.21 | ₩10,358 | ₩10,640 | ₩10,265 | ₩10,519 | +1.55% | 3273.7만 |
|---|
| 2025.10.20 | ₩10,358 | ₩10,452 | ₩10,251 | ₩10,358 | 0.00% | 2856.3만 |
|---|
| 2025.10.17 | ₩10,224 | ₩10,439 | ₩10,224 | ₩10,251 | +0.26% | 3766.8만 |
|---|
| 2025.10.16 | ₩10,600 | ₩10,760 | ₩10,224 | ₩10,399 | -1.90% | 5003.9만 |
|---|
| 2025.10.15 | ₩10,727 | ₩10,854 | ₩10,399 | ₩10,600 | -1.19% | 3987.4만 |
|---|
| 2025.10.14 | ₩10,533 | ₩10,834 | ₩10,412 | ₩10,613 | +0.76% | 4136.5만 |
|---|
| 2025.10.13 | ₩10,760 | ₩10,841 | ₩10,626 | ₩10,787 | +0.25% | 4433.6만 |
|---|
| 2025.10.10 | ₩11,276 | ₩11,464 | ₩10,412 | ₩10,425 | -7.55% | 7901.7만 |
|---|