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 | ₩7,999 | ₩8,473 | ₩7,932 | ₩8,313 | +3.92% | 4938.1만 |
| 2026.10.08 | ₩7,672 | ₩7,846 | ₩7,645 | ₩7,819 | +1.91% | 3199.6만 |
| 2026.10.07 | ₩7,605 | ₩7,872 | ₩7,532 | ₩7,752 | +1.93% | 2950.3만 |
| 2026.10.06 | ₩7,605 | ₩7,846 | ₩7,485 | ₩7,712 | +1.40% | 3729.8만 |
| 2026.10.05 | ₩7,459 | ₩7,685 | ₩7,419 | ₩7,485 | +0.36% | 2439.9만 |
| 2026.10.02 | ₩7,632 | ₩7,725 | ₩7,299 | ₩7,445 | -2.45% | 2964.6만 |
| 2026.10.01 | ₩7,312 | ₩7,552 | ₩7,132 | ₩7,539 | +3.10% | 4700.3만 |
| 2026.09.30 | ₩7,258 | ₩7,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,205 |
| -0.74% |
| 3981.1만 |
| 2026.09.29 | ₩7,072 | ₩7,138 | ₩6,905 | ₩7,125 | +0.75% | 2313.5만 |
|---|
| 2026.09.28 | ₩7,058 | ₩7,193 | ₩6,925 | ₩6,965 | -1.32% | 2822만 |
|---|
| 2026.09.25 | ₩7,232 | ₩7,365 | ₩7,184 | ₩7,232 | 0.00% | 2044.6만 |
|---|
| 2026.09.24 | ₩6,978 | ₩7,245 | ₩6,978 | ₩7,245 | +3.82% | 2780.4만 |
|---|
| 2026.09.23 | ₩7,445 | ₩7,445 | ₩7,005 | ₩7,058 | -5.20% | 3606.7만 |
|---|
| 2026.09.22 | ₩7,712 | ₩7,792 | ₩7,472 | ₩7,499 | -2.77% | 2580.4만 |
|---|
| 2026.09.21 | ₩7,392 | ₩7,832 | ₩7,379 | ₩7,605 | +2.89% | 3501.6만 |
|---|
| 2026.09.18 | ₩7,525 | ₩7,539 | ₩7,352 | ₩7,379 | -1.95% | 2965.3만 |
|---|
| 2026.09.17 | ₩7,806 | ₩8,059 | ₩7,512 | ₩7,539 | -3.42% | 4972만 |
|---|
| 2026.09.16 | ₩7,806 | ₩7,846 | ₩7,565 | ₩7,632 | -2.22% | 3562.6만 |
|---|
| 2026.09.15 | ₩7,886 | ₩8,099 | ₩7,779 | ₩7,779 | -1.35% | 4642.6만 |
|---|
| 2026.09.14 | ₩7,645 | ₩7,912 | ₩7,472 | ₩7,792 | +1.92% | 2957.2만 |
|---|
| 2026.09.11 | ₩7,499 | ₩7,712 | ₩7,365 | ₩7,579 | +1.07% | 2915.6만 |
|---|
| 2026.09.10 | ₩6,992 | ₩7,405 | ₩6,958 | ₩7,365 | +5.34% | 4055.1만 |
|---|
| 2026.09.09 | ₩7,178 | ₩7,285 | ₩6,925 | ₩7,085 | -1.30% | 3594.6만 |
|---|
| 2026.09.08 | ₩7,258 | ₩7,352 | ₩7,205 | ₩7,245 | -0.18% | 2119.6만 |
|---|
| 2026.09.04 | ₩7,539 | ₩7,579 | ₩7,285 | ₩7,299 | -3.19% | 2016.4만 |
|---|
| 2026.09.03 | ₩7,605 | ₩8,059 | ₩7,581 | ₩7,605 | 0.00% | 3751.7만 |
|---|
| 2026.09.02 | ₩7,072 | ₩7,605 | ₩7,058 | ₩7,459 | +5.47% | 3032.7만 |
|---|
| 2026.09.01 | ₩7,258 | ₩7,299 | ₩7,045 | ₩7,138 | -1.65% | 3072.6만 |
|---|
| 2026.08.31 | ₩7,405 | ₩7,592 | ₩7,245 | ₩7,405 | 0.00% | 4244.2만 |
|---|
| 2026.08.28 | ₩7,138 | ₩7,459 | ₩7,112 | ₩7,245 | +1.50% | 2727.8만 |
|---|
| 2026.08.27 | ₩7,245 | ₩7,432 | ₩7,045 | ₩7,112 | -1.84% | 3098만 |
|---|
| 2026.08.26 | ₩7,966 | ₩8,006 | ₩7,098 | ₩7,232 | -9.21% | 6942.9만 |
|---|
| 2026.08.25 | ₩7,432 | ₩7,939 | ₩7,285 | ₩7,899 | +6.28% | 4645.6만 |
|---|
| 2026.08.24 | ₩6,952 | ₩7,419 | ₩6,900 | ₩7,379 | +6.14% | 4389.2만 |
|---|
| 2026.08.21 | ₩7,005 | ₩7,045 | ₩6,845 | ₩6,992 | -0.19% | 3173.2만 |
|---|
| 2026.08.20 | ₩6,952 | ₩7,072 | ₩6,738 | ₩6,952 | 0.00% | 2870.5만 |
|---|
| 2026.08.19 | ₩6,832 | ₩7,045 | ₩6,711 | ₩6,992 | +2.34% | 2998.8만 |
|---|
| 2026.08.18 | ₩6,938 | ₩7,085 | ₩6,805 | ₩6,818 | -1.73% | 2558만 |
|---|
| 2026.08.17 | ₩7,018 | ₩7,112 | ₩6,751 | ₩6,912 | -1.52% | 6787.2만 |
|---|
| 2026.08.14 | ₩7,165 | ₩7,405 | ₩7,032 | ₩7,218 | +0.74% | 3388.2만 |
|---|
| 2026.08.13 | ₩6,965 | ₩7,112 | ₩6,858 | ₩7,072 | +1.53% | 3088.8만 |
|---|
| 2026.08.12 | ₩7,299 | ₩7,348 | ₩6,925 | ₩6,938 | -4.94% | 3060.4만 |
|---|
| 2026.08.11 | ₩7,192 | ₩7,445 | ₩7,132 | ₩7,352 | +2.23% | 3380.3만 |
|---|
| 2026.08.10 | ₩7,045 | ₩7,205 | ₩7,018 | ₩7,138 | +1.33% | 2941.9만 |
|---|
| 2026.08.07 | ₩7,045 | ₩7,165 | ₩6,972 | ₩7,112 | +0.95% | 4244만 |
|---|
| 2026.08.06 | ₩6,938 | ₩7,225 | ₩6,912 | ₩6,965 | +0.38% | 3202.8만 |
|---|
| 2026.08.05 | ₩7,605 | ₩7,699 | ₩6,938 | ₩7,112 | -6.49% | 7522.9만 |
|---|
| 2026.08.04 | ₩7,112 | ₩7,766 | ₩7,032 | ₩7,725 | +8.63% | 8872.6만 |
|---|
| 2026.08.03 | ₩6,378 | ₩6,778 | ₩6,378 | ₩6,725 | +5.44% | 9143.7만 |
|---|
| 2026.07.31 | ₩6,218 | ₩6,311 | ₩6,124 | ₩6,258 | +0.64% | 3404.7만 |
|---|
| 2026.07.30 | ₩6,231 | ₩6,298 | ₩6,138 | ₩6,258 | +0.43% | 2724만 |
|---|
| 2026.07.29 | ₩6,338 | ₩6,531 | ₩6,291 | ₩6,311 | -0.42% | 2477.5만 |
|---|
| 2026.07.28 | ₩6,058 | ₩6,365 | ₩6,044 | ₩6,365 | +5.07% | 4268.2만 |
|---|
| 2026.07.27 | ₩5,884 | ₩6,084 | ₩5,871 | ₩6,031 | +2.49% | 3032.9만 |
|---|
| 2026.07.24 | ₩5,938 | ₩6,004 | ₩5,751 | ₩5,804 | -2.25% | 2749.7만 |
|---|
| 2026.07.23 | ₩5,871 | ₩5,938 | ₩5,711 | ₩5,884 | +0.23% | 3315.4만 |
|---|
| 2026.07.22 | ₩6,084 | ₩6,098 | ₩5,924 | ₩5,964 | -1.97% | 2352.6만 |
|---|
| 2026.07.21 | ₩6,044 | ₩6,184 | ₩6,018 | ₩6,084 | +0.66% | 2182.2만 |
|---|
| 2026.07.20 | ₩6,004 | ₩6,252 | ₩5,984 | ₩6,084 | +1.33% | 3633.2만 |
|---|
| 2026.07.17 | ₩6,138 | ₩6,198 | ₩5,911 | ₩6,044 | -1.52% | 4284.4만 |
|---|
| 2026.07.16 | ₩6,378 | ₩6,418 | ₩6,044 | ₩6,258 | -1.88% | 4098.2만 |
|---|
| 2026.07.15 | ₩6,331 | ₩6,511 | ₩6,318 | ₩6,351 | +0.32% | 4233.3만 |
|---|
| 2026.07.14 | ₩6,138 | ₩6,284 | ₩6,098 | ₩6,244 | +1.74% | 2993.4만 |
|---|
| 2026.07.13 | ₩6,271 | ₩6,371 | ₩6,191 | ₩6,218 | -0.85% | 2593.7만 |
|---|
| 2026.07.10 | ₩6,365 | ₩6,498 | ₩6,191 | ₩6,244 | -1.89% | 2828.2만 |
|---|
| 2026.07.09 | ₩6,091 | ₩6,271 | ₩6,004 | ₩6,271 | +2.96% | 2623.9만 |
|---|
| 2026.07.08 | ₩6,124 | ₩6,204 | ₩6,018 | ₩6,178 | +0.87% | 3091.2만 |
|---|
| 2026.07.07 | ₩6,378 | ₩6,418 | ₩6,144 | ₩6,204 | -2.72% | 3686.6만 |
|---|
| 2026.07.06 | ₩6,431 | ₩6,505 | ₩6,284 | ₩6,338 | -1.45% | 2960.9만 |
|---|
| 2026.07.02 | ₩6,324 | ₩6,498 | ₩6,324 | ₩6,458 | +2.11% | 3736.9만 |
|---|
| 2026.07.01 | ₩6,031 | ₩6,445 | ₩6,011 | ₩6,338 | +5.09% | 5044.1만 |
|---|
| 2026.06.30 | ₩5,871 | ₩5,978 | ₩5,804 | ₩5,924 | +0.91% | 3726.4만 |
|---|
| 2026.06.29 | ₩6,044 | ₩6,071 | ₩5,831 | ₩5,898 | -2.43% | 6333.2만 |
|---|
| 2026.06.26 | ₩5,764 | ₩5,911 | ₩5,697 | ₩5,884 | +2.08% | 4202.1만 |
|---|
| 2026.06.25 | ₩6,004 | ₩6,018 | ₩5,711 | ₩5,791 | -3.56% | 4524.1만 |
|---|
| 2026.06.24 | ₩5,924 | ₩6,098 | ₩5,797 | ₩6,044 | +2.03% | 4289.6만 |
|---|
| 2026.06.23 | ₩6,044 | ₩6,204 | ₩5,898 | ₩5,951 | -1.55% | 4629만 |
|---|
| 2026.06.22 | ₩6,138 | ₩6,418 | ₩6,031 | ₩6,178 | +0.65% | 4853.4만 |
|---|
| 2026.06.18 | ₩6,284 | ₩6,405 | ₩6,178 | ₩6,218 | -1.06% | 6095.4만 |
|---|
| 2026.06.17 | ₩6,765 | ₩6,765 | ₩6,271 | ₩6,324 | -6.51% | 7192.4만 |
|---|
| 2026.06.16 | ₩7,632 | ₩7,926 | ₩6,805 | ₩6,885 | -9.79% | 1억 |
|---|
| 2026.06.15 | ₩7,192 | ₩7,659 | ₩7,178 | ₩7,619 | +5.94% | 4714.6만 |
|---|
| 2026.06.12 | ₩7,165 | ₩7,232 | ₩6,885 | ₩7,018 | -2.05% | 3279.6만 |
|---|
| 2026.06.11 | ₩7,098 | ₩7,125 | ₩6,818 | ₩7,112 | +0.19% | 3233.2만 |
|---|
| 2026.06.10 | ₩7,325 | ₩7,365 | ₩7,085 | ₩7,178 | -2.00% | 3381.4만 |
|---|
| 2026.06.09 | ₩7,565 | ₩7,705 | ₩7,032 | ₩7,459 | -1.41% | 4131.2만 |
|---|
| 2026.06.08 | ₩7,725 | ₩7,725 | ₩7,325 | ₩7,539 | -2.42% | 4201.1만 |
|---|
| 2026.06.05 | ₩8,112 | ₩8,246 | ₩7,659 | ₩7,685 | -5.26% | 3665만 |
|---|
| 2026.06.04 | ₩7,719 | ₩8,259 | ₩7,685 | ₩8,099 | +4.93% | 6018.9만 |
|---|
| 2026.06.03 | ₩7,592 | ₩7,685 | ₩7,445 | ₩7,645 | +0.70% | 3336.5만 |
|---|
| 2026.06.02 | ₩7,699 | ₩7,792 | ₩7,539 | ₩7,685 | -0.17% | 3981.3만 |
|---|
| 2026.06.01 | ₩7,725 | ₩7,992 | ₩7,725 | ₩7,819 | +1.21% | 4156.1만 |
|---|
| 2026.05.29 | ₩7,899 | ₩7,932 | ₩7,592 | ₩7,619 | -3.55% | 1억 |
|---|
| 2026.05.28 | ₩7,832 | ₩7,939 | ₩7,659 | ₩7,886 | +0.68% | 2552.2만 |
|---|
| 2026.05.27 | ₩7,659 | ₩7,899 | ₩7,659 | ₩7,846 | +2.44% | 2734.6만 |
|---|
| 2026.05.26 | ₩7,552 | ₩7,786 | ₩7,512 | ₩7,672 | +1.59% | 2583.4만 |
|---|
| 2026.05.22 | ₩7,632 | ₩7,792 | ₩7,539 | ₩7,632 | 0.00% | 2169.4만 |
|---|
| 2026.05.21 | ₩7,392 | ₩7,859 | ₩7,325 | ₩7,592 | +2.71% | 3140.7만 |
|---|
| 2026.05.20 | ₩7,339 | ₩7,532 | ₩7,152 | ₩7,499 | +2.18% | 2572.8만 |
|---|
| 2026.05.19 | ₩7,565 | ₩7,703 | ₩7,312 | ₩7,405 | -2.12% | 3183.8만 |
|---|
| 2026.05.18 | ₩7,365 | ₩7,619 | ₩7,278 | ₩7,565 | +2.72% | 4502.8만 |
|---|
| 2026.05.15 | ₩7,112 | ₩7,512 | ₩7,018 | ₩7,379 | +3.75% | 3802.9만 |
|---|
| 2026.05.14 | ₩7,285 | ₩7,365 | ₩6,912 | ₩7,152 | -1.83% | 5666.8만 |
|---|
| 2026.05.13 | ₩7,325 | ₩7,579 | ₩7,085 | ₩7,485 | +2.19% | 4146만 |
|---|
| 2026.05.12 | ₩7,605 | ₩7,669 | ₩7,252 | ₩7,405 | -2.63% | 4466.3만 |
|---|
| 2026.05.11 | ₩8,006 | ₩8,132 | ₩7,539 | ₩7,672 | -4.17% | 4656.3만 |
|---|
| 2026.05.08 | ₩7,886 | ₩8,126 | ₩7,619 | ₩8,112 | +2.88% | 4008.2만 |
|---|
| 2026.05.07 | ₩7,565 | ₩8,386 | ₩7,459 | ₩7,979 | +5.47% | 8958만 |
|---|
| 2026.05.06 | ₩8,273 | ₩8,299 | ₩8,019 | ₩8,152 | -1.45% | 7543.4만 |
|---|
| 2026.05.05 | ₩8,446 | ₩8,479 | ₩8,086 | ₩8,152 | -3.48% | 5213.8만 |
|---|
| 2026.05.04 | ₩8,326 | ₩8,406 | ₩8,172 | ₩8,233 | -1.12% | 3575.6만 |
|---|
| 2026.05.01 | ₩8,273 | ₩8,459 | ₩8,139 | ₩8,393 | +1.45% | 3545.7만 |
|---|
| 2026.04.30 | ₩8,032 | ₩8,139 | ₩7,846 | ₩8,099 | +0.83% | 3421.5만 |
|---|
| 2026.04.29 | ₩7,872 | ₩8,046 | ₩7,752 | ₩7,979 | +1.36% | 3020.9만 |
|---|
| 2026.04.28 | ₩8,006 | ₩8,192 | ₩7,912 | ₩7,939 | -0.83% | 3177.4만 |
|---|
| 2026.04.27 | ₩7,712 | ₩8,266 | ₩7,679 | ₩8,086 | +4.84% | 5312.2만 |
|---|
| 2026.04.24 | ₩7,459 | ₩7,592 | ₩7,312 | ₩7,539 | +1.07% | 3274.4만 |
|---|
| 2026.04.23 | ₩7,699 | ₩7,739 | ₩7,278 | ₩7,432 | -3.47% | 4646만 |
|---|
| 2026.04.22 | ₩7,645 | ₩7,926 | ₩7,605 | ₩7,792 | +1.92% | 3296만 |
|---|
| 2026.04.21 | ₩7,959 | ₩8,006 | ₩7,479 | ₩7,525 | -5.45% | 5897.4만 |
|---|
| 2026.04.20 | ₩7,979 | ₩8,072 | ₩7,752 | ₩8,006 | +0.33% | 4745.8만 |
|---|
| 2026.04.17 | ₩8,206 | ₩8,286 | ₩7,939 | ₩8,046 | -1.95% | 6435.6만 |
|---|
| 2026.04.16 | ₩8,179 | ₩8,286 | ₩7,919 | ₩8,032 | -1.79% | 7880.5만 |
|---|
| 2026.04.15 | ₩8,072 | ₩8,206 | ₩7,779 | ₩8,059 | -0.17% | 1.5억 |
|---|
| 2026.04.14 | ₩6,992 | ₩7,525 | ₩6,966 | ₩7,472 | +6.87% | 8485.3만 |
|---|
| 2026.04.13 | ₩6,351 | ₩6,885 | ₩6,351 | ₩6,872 | +8.19% | 5410.6만 |
|---|
| 2026.04.10 | ₩6,718 | ₩6,885 | ₩6,324 | ₩6,431 | -4.27% | 5240.5만 |
|---|
| 2026.04.09 | ₩6,284 | ₩6,618 | ₩6,164 | ₩6,605 | +5.10% | 5772.1만 |
|---|
| 2026.04.08 | ₩6,705 | ₩6,778 | ₩6,284 | ₩6,311 | -5.87% | 6009.8만 |
|---|
| 2026.04.07 | ₩6,298 | ₩6,498 | ₩6,191 | ₩6,405 | +1.69% | 4444.9만 |
|---|
| 2026.04.06 | ₩6,191 | ₩6,471 | ₩6,098 | ₩6,284 | +1.51% | 5216.9만 |
|---|
| 2026.04.02 | ₩6,324 | ₩6,485 | ₩6,071 | ₩6,178 | -2.32% | 6247.1만 |
|---|
| 2026.04.01 | ₩6,164 | ₩6,565 | ₩6,144 | ₩6,538 | +6.06% | 7749.2만 |
|---|
| 2026.03.31 | ₩5,444 | ₩6,191 | ₩5,404 | ₩6,138 | +12.75% | 1.2억 |
|---|
| 2026.03.30 | ₩5,257 | ₩5,531 | ₩5,190 | ₩5,364 | +2.03% | 8766.3만 |
|---|
| 2026.03.27 | ₩5,257 | ₩5,297 | ₩5,084 | ₩5,244 | -0.25% | 5101.4만 |
|---|
| 2026.03.26 | ₩5,898 | ₩5,998 | ₩5,204 | ₩5,350 | -9.28% | 1억 |
|---|
| 2026.03.25 | ₩5,938 | ₩6,084 | ₩5,884 | ₩5,991 | +0.90% | 3510.3만 |
|---|
| 2026.03.24 | ₩5,991 | ₩5,991 | ₩5,751 | ₩5,817 | -2.90% | 3564.7만 |
|---|
| 2026.03.23 | ₩6,004 | ₩6,138 | ₩5,951 | ₩6,018 | +0.22% | 3179.9만 |
|---|
| 2026.03.20 | ₩6,071 | ₩6,111 | ₩5,898 | ₩5,978 | -1.54% | 3279.9만 |
|---|
| 2026.03.19 | ₩6,071 | ₩6,191 | ₩6,004 | ₩6,084 | +0.22% | 3086.2만 |
|---|
| 2026.03.18 | ₩6,111 | ₩6,318 | ₩6,084 | ₩6,164 | +0.87% | 2959.1만 |
|---|
| 2026.03.17 | ₩6,298 | ₩6,425 | ₩6,178 | ₩6,204 | -1.48% | 2858.5만 |
|---|
| 2026.03.16 | ₩6,158 | ₩6,271 | ₩6,071 | ₩6,244 | +1.41% | 3934.4만 |
|---|
| 2026.03.13 | ₩6,258 | ₩6,298 | ₩6,031 | ₩6,084 | -2.77% | 4561.6만 |
|---|
| 2026.03.12 | ₩6,378 | ₩6,591 | ₩6,191 | ₩6,204 | -2.72% | 4703.3만 |
|---|
| 2026.03.11 | ₩6,618 | ₩6,725 | ₩6,378 | ₩6,485 | -2.02% | 5155.5만 |
|---|
| 2026.03.10 | ₩6,872 | ₩6,885 | ₩6,498 | ₩6,551 | -4.66% | 5864만 |
|---|
| 2026.03.09 | ₩6,765 | ₩6,898 | ₩6,578 | ₩6,845 | +1.18% | 3440.7만 |
|---|
| 2026.03.06 | ₩7,018 | ₩7,072 | ₩6,765 | ₩6,885 | -1.90% | 3105.8만 |
|---|
| 2026.03.05 | ₩7,192 | ₩7,365 | ₩6,965 | ₩7,125 | -0.93% | 3368.8만 |
|---|
| 2026.03.04 | ₩7,072 | ₩7,312 | ₩6,978 | ₩7,165 | +1.32% | 3369.1만 |
|---|
| 2026.03.03 | ₩6,805 | ₩7,045 | ₩6,671 | ₩7,005 | +2.94% | 3321만 |
|---|
| 2026.03.02 | ₩6,711 | ₩7,032 | ₩6,705 | ₩7,018 | +4.57% | 3249.3만 |
|---|
| 2026.02.27 | ₩6,845 | ₩6,965 | ₩6,705 | ₩6,952 | +1.56% | 3745.2만 |
|---|
| 2026.02.26 | ₩6,765 | ₩7,072 | ₩6,725 | ₩7,018 | +3.75% | 3733만 |
|---|
| 2026.02.25 | ₩6,711 | ₩6,778 | ₩6,591 | ₩6,765 | +0.80% | 2647만 |
|---|
| 2026.02.24 | ₩6,591 | ₩6,738 | ₩6,551 | ₩6,631 | +0.61% | 3018.2만 |
|---|
| 2026.02.23 | ₩6,778 | ₩6,898 | ₩6,525 | ₩6,578 | -2.95% | 3813.2만 |
|---|
| 2026.02.20 | ₩6,591 | ₩6,938 | ₩6,538 | ₩6,858 | +4.05% | 4082.8만 |
|---|
| 2026.02.19 | ₩6,458 | ₩6,685 | ₩6,365 | ₩6,671 | +3.31% | 4609.8만 |
|---|
| 2026.02.18 | ₩6,324 | ₩6,611 | ₩6,204 | ₩6,511 | +2.95% | 4823.4만 |
|---|
| 2026.02.17 | ₩6,405 | ₩6,498 | ₩6,218 | ₩6,311 | -1.46% | 5795만 |
|---|
| 2026.02.13 | ₩6,365 | ₩6,578 | ₩6,338 | ₩6,445 | +1.26% | 4425.1만 |
|---|
| 2026.02.12 | ₩6,685 | ₩6,685 | ₩6,298 | ₩6,431 | -3.79% | 7695.3만 |
|---|
| 2026.02.11 | ₩6,965 | ₩6,965 | ₩6,645 | ₩6,658 | -4.41% | 7331.7만 |
|---|
| 2026.02.10 | ₩7,158 | ₩7,272 | ₩6,952 | ₩6,978 | -2.52% | 8790.7만 |
|---|
| 2026.02.09 | ₩6,912 | ₩7,112 | ₩6,791 | ₩6,925 | +0.19% | 9643.8만 |
|---|
| 2026.02.06 | ₩6,972 | ₩7,152 | ₩6,898 | ₩6,965 | -0.10% | 9355.3만 |
|---|
| 2026.02.05 | ₩7,766 | ₩7,859 | ₩6,805 | ₩6,832 | -12.03% | 1.7억 |
|---|
| 2026.02.04 | ₩8,139 | ₩8,166 | ₩7,819 | ₩7,886 | -3.11% | 1.1억 |
|---|
| 2026.02.03 | ₩8,873 | ₩8,873 | ₩8,006 | ₩8,139 | -8.27% | 7935.7만 |
|---|
| 2026.02.02 | ₩9,207 | ₩9,247 | ₩8,860 | ₩8,886 | -3.48% | 5441.4만 |
|---|
| 2026.01.30 | ₩9,527 | ₩9,593 | ₩9,220 | ₩9,247 | -2.94% | 4435.2만 |
|---|
| 2026.01.29 | ₩10,367 | ₩10,367 | ₩9,527 | ₩9,660 | -6.82% | 6211.7만 |
|---|
| 2026.01.28 | ₩10,287 | ₩10,421 | ₩10,060 | ₩10,234 | -0.52% | 5030.7만 |
|---|
| 2026.01.27 | ₩10,141 | ₩10,181 | ₩9,894 | ₩9,954 | -1.84% | 3988.3만 |
|---|
| 2026.01.26 | ₩10,167 | ₩10,354 | ₩10,060 | ₩10,087 | -0.79% | 2934.2만 |
|---|
| 2026.01.23 | ₩10,181 | ₩10,327 | ₩10,067 | ₩10,167 | -0.13% | 2403.4만 |
|---|
| 2026.01.22 | ₩10,314 | ₩10,407 | ₩10,114 | ₩10,221 | -0.91% | 4081.8만 |
|---|
| 2026.01.21 | ₩9,874 | ₩10,074 | ₩9,787 | ₩9,834 | -0.41% | 5283.9만 |
|---|
| 2026.01.20 | ₩9,807 | ₩9,914 | ₩9,714 | ₩9,807 | 0.00% | 4446.4만 |
|---|
| 2026.01.16 | ₩10,367 | ₩10,394 | ₩10,034 | ₩10,047 | -3.09% | 3854.7만 |
|---|
| 2026.01.15 | ₩10,567 | ₩10,641 | ₩10,181 | ₩10,354 | -2.02% | 4847.9만 |
|---|
| 2026.01.14 | ₩10,561 | ₩10,634 | ₩10,381 | ₩10,541 | -0.19% | 4752.7만 |
|---|
| 2026.01.13 | ₩10,901 | ₩11,088 | ₩10,621 | ₩10,661 | -2.20% | 4709.8만 |
|---|
| 2026.01.12 | ₩10,954 | ₩11,101 | ₩10,889 | ₩10,928 | -0.24% | 3974.3만 |
|---|
| 2026.01.09 | ₩11,301 | ₩11,461 | ₩10,901 | ₩10,954 | -3.07% | 3969.1만 |
|---|
| 2026.01.08 | ₩11,501 | ₩11,575 | ₩11,061 | ₩11,208 | -2.55% | 5662.1만 |
|---|
| 2026.01.07 | ₩11,742 | ₩12,102 | ₩11,395 | ₩11,501 | -2.05% | 6348.6만 |
|---|
| 2026.01.06 | ₩11,021 | ₩11,742 | ₩11,012 | ₩11,728 | +6.42% | 4909만 |
|---|
| 2026.01.05 | ₩10,894 | ₩11,148 | ₩10,848 | ₩11,008 | +1.04% | 4109.5만 |
|---|
| 2026.01.02 | ₩10,981 | ₩10,994 | ₩10,608 | ₩10,848 | -1.22% | 3451.3만 |
|---|
| 2025.12.31 | ₩10,741 | ₩10,941 | ₩10,688 | ₩10,768 | +0.25% | 2342.5만 |
|---|
| 2025.12.30 | ₩10,514 | ₩10,808 | ₩10,454 | ₩10,768 | +2.41% | 2802.7만 |
|---|
| 2025.12.29 | ₩10,354 | ₩10,604 | ₩10,319 | ₩10,514 | +1.55% | 2376.7만 |
|---|
| 2025.12.26 | ₩10,474 | ₩10,554 | ₩10,421 | ₩10,487 | +0.13% | 1236만 |
|---|
| 2025.12.24 | ₩10,407 | ₩10,527 | ₩10,327 | ₩10,474 | +0.64% | 1050.8만 |
|---|
| 2025.12.23 | ₩10,461 | ₩10,487 | ₩10,321 | ₩10,421 | -0.38% | 2252.6만 |
|---|
| 2025.12.22 | ₩10,141 | ₩10,621 | ₩10,141 | ₩10,594 | +4.47% | 3670만 |
|---|
| 2025.12.19 | ₩10,134 | ₩10,154 | ₩9,920 | ₩10,100 | -0.33% | 4254.3만 |
|---|
| 2025.12.18 | ₩10,154 | ₩10,421 | ₩10,047 | ₩10,181 | +0.26% | 4264.5만 |
|---|
| 2025.12.17 | ₩9,714 | ₩10,341 | ₩9,714 | ₩10,007 | +3.02% | 6197.5만 |
|---|
| 2025.12.16 | ₩9,674 | ₩9,874 | ₩9,493 | ₩9,834 | +1.66% | 4903.2만 |
|---|
| 2025.12.15 | ₩9,794 | ₩9,927 | ₩9,593 | ₩9,687 | -1.09% | 4239.1만 |
|---|
| 2025.12.12 | ₩10,221 | ₩10,247 | ₩9,740 | ₩9,754 | -4.57% | 3834.5만 |
|---|
| 2025.12.11 | ₩10,407 | ₩10,527 | ₩10,167 | ₩10,194 | -2.05% | 2811만 |
|---|
| 2025.12.10 | ₩10,447 | ₩10,602 | ₩10,207 | ₩10,567 | +1.15% | 3406.8만 |
|---|
| 2025.12.09 | ₩10,634 | ₩10,661 | ₩10,474 | ₩10,567 | -0.63% | 2275.3만 |
|---|
| 2025.12.08 | ₩10,594 | ₩10,728 | ₩10,437 | ₩10,714 | +1.13% | 3369만 |
|---|
| 2025.12.05 | ₩10,341 | ₩10,674 | ₩10,274 | ₩10,554 | +2.06% | 3360.3만 |
|---|
| 2025.12.04 | ₩10,361 | ₩10,447 | ₩10,194 | ₩10,354 | -0.06% | 3116.8만 |
|---|
| 2025.12.03 | ₩10,167 | ₩10,274 | ₩10,074 | ₩10,221 | +0.52% | 2560.1만 |
|---|
| 2025.12.02 | ₩10,227 | ₩10,247 | ₩10,047 | ₩10,167 | -0.59% | 2827.4만 |
|---|
| 2025.12.01 | ₩10,114 | ₩10,274 | ₩9,994 | ₩10,194 | +0.79% | 4635.7만 |
|---|
| 2025.11.28 | ₩10,207 | ₩10,261 | ₩10,094 | ₩10,247 | +0.39% | 4036.4만 |
|---|
| 2025.11.26 | ₩10,234 | ₩10,327 | ₩10,127 | ₩10,154 | -0.78% | 2985만 |
|---|
| 2025.11.25 | ₩10,261 | ₩10,354 | ₩10,127 | ₩10,194 | -0.65% | 3151만 |
|---|
| 2025.11.24 | ₩10,314 | ₩10,407 | ₩10,167 | ₩10,247 | -0.65% | 3693.7만 |
|---|
| 2025.11.21 | ₩10,594 | ₩10,594 | ₩10,087 | ₩10,261 | -3.15% | 4119.1만 |
|---|
| 2025.11.20 | ₩10,974 | ₩11,075 | ₩10,354 | ₩10,381 | -5.41% | 4847.6만 |
|---|
| 2025.11.19 | ₩10,954 | ₩11,034 | ₩10,701 | ₩10,714 | -2.19% | 3734.4만 |
|---|
| 2025.11.18 | ₩10,914 | ₩11,215 | ₩10,808 | ₩11,008 | +0.86% | 5766.4만 |
|---|
| 2025.11.17 | ₩11,435 | ₩11,501 | ₩10,741 | ₩10,914 | -4.55% | 5092.3만 |
|---|
| 2025.11.14 | ₩11,141 | ₩11,548 | ₩11,088 | ₩11,435 | +2.63% | 5673.2만 |
|---|
| 2025.11.13 | ₩11,928 | ₩12,075 | ₩11,408 | ₩11,448 | -4.03% | 6402.9만 |
|---|
| 2025.11.12 | ₩11,822 | ₩12,182 | ₩11,688 | ₩12,129 | +2.60% | 5093.9만 |
|---|
| 2025.11.11 | ₩11,582 | ₩11,862 | ₩11,468 | ₩11,688 | +0.92% | 5142.2만 |
|---|
| 2025.11.10 | ₩11,101 | ₩11,682 | ₩10,981 | ₩11,595 | +4.45% | 8125.5만 |
|---|
| 2025.11.07 | ₩10,547 | ₩10,994 | ₩10,547 | ₩10,954 | +3.86% | 7016.8만 |
|---|
| 2025.11.06 | ₩11,448 | ₩11,515 | ₩10,501 | ₩10,688 | -6.64% | 1.6억 |
|---|
| 2025.11.05 | ₩9,834 | ₩9,987 | ₩9,634 | ₩9,740 | -0.95% | 1.3억 |
|---|
| 2025.11.04 | ₩10,167 | ₩10,234 | ₩9,940 | ₩9,967 | -1.97% | 4522.9만 |
|---|
| 2025.11.03 | ₩10,381 | ₩10,574 | ₩10,194 | ₩10,434 | +0.51% | 4143만 |
|---|
| 2025.10.31 | ₩10,247 | ₩10,434 | ₩10,181 | ₩10,407 | +1.56% | 4528.2만 |
|---|
| 2025.10.30 | ₩10,154 | ₩10,514 | ₩9,980 | ₩10,141 | -0.13% | 4589.9만 |
|---|
| 2025.10.29 | ₩10,327 | ₩10,554 | ₩10,249 | ₩10,327 | 0.00% | 3599.2만 |
|---|
| 2025.10.28 | ₩10,474 | ₩10,513 | ₩10,314 | ₩10,327 | -1.40% | 4043.4만 |
|---|
| 2025.10.27 | ₩10,768 | ₩10,768 | ₩10,527 | ₩10,554 | -1.98% | 3519.1만 |
|---|
| 2025.10.24 | ₩10,407 | ₩10,714 | ₩10,407 | ₩10,608 | +1.92% | 4764.6만 |
|---|
| 2025.10.23 | ₩10,341 | ₩10,621 | ₩10,287 | ₩10,501 | +1.55% | 2609.6만 |
|---|
| 2025.10.22 | ₩10,434 | ₩10,581 | ₩10,207 | ₩10,367 | -0.64% | 4155.8만 |
|---|
| 2025.10.21 | ₩10,314 | ₩10,594 | ₩10,221 | ₩10,474 | +1.55% | 3273.7만 |
|---|
| 2025.10.20 | ₩10,314 | ₩10,407 | ₩10,207 | ₩10,314 | 0.00% | 2856.3만 |
|---|
| 2025.10.17 | ₩10,181 | ₩10,394 | ₩10,181 | ₩10,207 | +0.26% | 3766.8만 |
|---|
| 2025.10.16 | ₩10,554 | ₩10,714 | ₩10,181 | ₩10,354 | -1.90% | 5003.9만 |
|---|
| 2025.10.15 | ₩10,681 | ₩10,808 | ₩10,354 | ₩10,554 | -1.19% | 3987.4만 |
|---|
| 2025.10.14 | ₩10,487 | ₩10,788 | ₩10,367 | ₩10,567 | +0.76% | 4136.5만 |
|---|
| 2025.10.13 | ₩10,714 | ₩10,794 | ₩10,581 | ₩10,741 | +0.25% | 4433.6만 |
|---|
| 2025.10.10 | ₩11,228 | ₩11,415 | ₩10,367 | ₩10,381 | -7.55% | 7901.7만 |
|---|