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 | ₩7,998 | ₩8,471 | ₩7,931 | ₩8,311 | +3.92% | 4938.1만 |
| 2026.10.08 | ₩7,671 | ₩7,844 | ₩7,644 | ₩7,818 | +1.91% | 3199.6만 |
| 2026.10.07 | ₩7,604 | ₩7,871 | ₩7,531 | ₩7,751 | +1.93% | 2950.3만 |
| 2026.10.06 | ₩7,604 | ₩7,844 | ₩7,484 | ₩7,711 | +1.40% | 3729.8만 |
| 2026.10.05 | ₩7,457 | ₩7,684 | ₩7,417 | ₩7,484 | +0.36% | 2439.9만 |
| 2026.10.02 | ₩7,631 | ₩7,724 | ₩7,297 | ₩7,444 | -2.45% | 2964.6만 |
| 2026.10.01 | ₩7,311 | ₩7,551 | ₩7,130 | ₩7,537 | +3.10% | 4700.3만 |
| 2026.09.30 | ₩7,257 | ₩7,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,204 |
| -0.74% |
| 3981.1만 |
| 2026.09.29 | ₩7,070 | ₩7,137 | ₩6,904 | ₩7,124 | +0.75% | 2313.5만 |
|---|
| 2026.09.28 | ₩7,057 | ₩7,192 | ₩6,924 | ₩6,964 | -1.32% | 2822만 |
|---|
| 2026.09.25 | ₩7,231 | ₩7,364 | ₩7,183 | ₩7,231 | 0.00% | 2044.6만 |
|---|
| 2026.09.24 | ₩6,977 | ₩7,244 | ₩6,977 | ₩7,244 | +3.82% | 2780.4만 |
|---|
| 2026.09.23 | ₩7,444 | ₩7,444 | ₩7,004 | ₩7,057 | -5.20% | 3606.7만 |
|---|
| 2026.09.22 | ₩7,711 | ₩7,791 | ₩7,471 | ₩7,497 | -2.77% | 2580.4만 |
|---|
| 2026.09.21 | ₩7,391 | ₩7,831 | ₩7,377 | ₩7,604 | +2.89% | 3501.6만 |
|---|
| 2026.09.18 | ₩7,524 | ₩7,537 | ₩7,351 | ₩7,377 | -1.95% | 2965.3만 |
|---|
| 2026.09.17 | ₩7,804 | ₩8,058 | ₩7,511 | ₩7,537 | -3.42% | 4972만 |
|---|
| 2026.09.16 | ₩7,804 | ₩7,844 | ₩7,564 | ₩7,631 | -2.22% | 3562.6만 |
|---|
| 2026.09.15 | ₩7,884 | ₩8,098 | ₩7,778 | ₩7,778 | -1.35% | 4642.6만 |
|---|
| 2026.09.14 | ₩7,644 | ₩7,911 | ₩7,471 | ₩7,791 | +1.92% | 2957.2만 |
|---|
| 2026.09.11 | ₩7,497 | ₩7,711 | ₩7,364 | ₩7,577 | +1.07% | 2915.6만 |
|---|
| 2026.09.10 | ₩6,990 | ₩7,404 | ₩6,957 | ₩7,364 | +5.34% | 4055.1만 |
|---|
| 2026.09.09 | ₩7,177 | ₩7,284 | ₩6,924 | ₩7,084 | -1.30% | 3594.6만 |
|---|
| 2026.09.08 | ₩7,257 | ₩7,351 | ₩7,204 | ₩7,244 | -0.18% | 2119.6만 |
|---|
| 2026.09.04 | ₩7,537 | ₩7,577 | ₩7,284 | ₩7,297 | -3.19% | 2016.4만 |
|---|
| 2026.09.03 | ₩7,604 | ₩8,058 | ₩7,580 | ₩7,604 | 0.00% | 3751.7만 |
|---|
| 2026.09.02 | ₩7,070 | ₩7,604 | ₩7,057 | ₩7,457 | +5.47% | 3032.7만 |
|---|
| 2026.09.01 | ₩7,257 | ₩7,297 | ₩7,044 | ₩7,137 | -1.65% | 3072.6만 |
|---|
| 2026.08.31 | ₩7,404 | ₩7,591 | ₩7,244 | ₩7,404 | 0.00% | 4244.2만 |
|---|
| 2026.08.28 | ₩7,137 | ₩7,457 | ₩7,110 | ₩7,244 | +1.50% | 2727.8만 |
|---|
| 2026.08.27 | ₩7,244 | ₩7,431 | ₩7,044 | ₩7,110 | -1.84% | 3098만 |
|---|
| 2026.08.26 | ₩7,964 | ₩8,004 | ₩7,097 | ₩7,231 | -9.21% | 6942.9만 |
|---|
| 2026.08.25 | ₩7,431 | ₩7,938 | ₩7,284 | ₩7,898 | +6.28% | 4645.6만 |
|---|
| 2026.08.24 | ₩6,950 | ₩7,417 | ₩6,898 | ₩7,377 | +6.14% | 4389.2만 |
|---|
| 2026.08.21 | ₩7,004 | ₩7,044 | ₩6,844 | ₩6,990 | -0.19% | 3173.2만 |
|---|
| 2026.08.20 | ₩6,950 | ₩7,070 | ₩6,737 | ₩6,950 | 0.00% | 2870.5만 |
|---|
| 2026.08.19 | ₩6,830 | ₩7,044 | ₩6,710 | ₩6,990 | +2.34% | 2998.8만 |
|---|
| 2026.08.18 | ₩6,937 | ₩7,084 | ₩6,804 | ₩6,817 | -1.73% | 2558만 |
|---|
| 2026.08.17 | ₩7,017 | ₩7,110 | ₩6,750 | ₩6,910 | -1.52% | 6787.2만 |
|---|
| 2026.08.14 | ₩7,164 | ₩7,404 | ₩7,030 | ₩7,217 | +0.74% | 3388.2만 |
|---|
| 2026.08.13 | ₩6,964 | ₩7,110 | ₩6,857 | ₩7,070 | +1.53% | 3088.8만 |
|---|
| 2026.08.12 | ₩7,297 | ₩7,347 | ₩6,924 | ₩6,937 | -4.94% | 3060.4만 |
|---|
| 2026.08.11 | ₩7,191 | ₩7,444 | ₩7,130 | ₩7,351 | +2.23% | 3380.3만 |
|---|
| 2026.08.10 | ₩7,044 | ₩7,204 | ₩7,017 | ₩7,137 | +1.33% | 2941.9만 |
|---|
| 2026.08.07 | ₩7,044 | ₩7,164 | ₩6,970 | ₩7,110 | +0.95% | 4244만 |
|---|
| 2026.08.06 | ₩6,937 | ₩7,224 | ₩6,910 | ₩6,964 | +0.38% | 3202.8만 |
|---|
| 2026.08.05 | ₩7,604 | ₩7,697 | ₩6,937 | ₩7,110 | -6.49% | 7522.9만 |
|---|
| 2026.08.04 | ₩7,110 | ₩7,764 | ₩7,030 | ₩7,724 | +8.63% | 8872.6만 |
|---|
| 2026.08.03 | ₩6,377 | ₩6,777 | ₩6,377 | ₩6,724 | +5.44% | 9143.7만 |
|---|
| 2026.07.31 | ₩6,217 | ₩6,310 | ₩6,123 | ₩6,257 | +0.64% | 3404.7만 |
|---|
| 2026.07.30 | ₩6,230 | ₩6,297 | ₩6,137 | ₩6,257 | +0.43% | 2724만 |
|---|
| 2026.07.29 | ₩6,337 | ₩6,530 | ₩6,290 | ₩6,310 | -0.42% | 2477.5만 |
|---|
| 2026.07.28 | ₩6,057 | ₩6,363 | ₩6,043 | ₩6,363 | +5.07% | 4268.2만 |
|---|
| 2026.07.27 | ₩5,883 | ₩6,083 | ₩5,870 | ₩6,030 | +2.49% | 3032.9만 |
|---|
| 2026.07.24 | ₩5,937 | ₩6,003 | ₩5,750 | ₩5,803 | -2.25% | 2749.7만 |
|---|
| 2026.07.23 | ₩5,870 | ₩5,937 | ₩5,710 | ₩5,883 | +0.23% | 3315.4만 |
|---|
| 2026.07.22 | ₩6,083 | ₩6,097 | ₩5,923 | ₩5,963 | -1.97% | 2352.6만 |
|---|
| 2026.07.21 | ₩6,043 | ₩6,183 | ₩6,017 | ₩6,083 | +0.66% | 2182.2만 |
|---|
| 2026.07.20 | ₩6,003 | ₩6,251 | ₩5,983 | ₩6,083 | +1.33% | 3633.2만 |
|---|
| 2026.07.17 | ₩6,137 | ₩6,197 | ₩5,910 | ₩6,043 | -1.52% | 4284.4만 |
|---|
| 2026.07.16 | ₩6,377 | ₩6,417 | ₩6,043 | ₩6,257 | -1.88% | 4098.2만 |
|---|
| 2026.07.15 | ₩6,330 | ₩6,510 | ₩6,317 | ₩6,350 | +0.32% | 4233.3만 |
|---|
| 2026.07.14 | ₩6,137 | ₩6,283 | ₩6,097 | ₩6,243 | +1.74% | 2993.4만 |
|---|
| 2026.07.13 | ₩6,270 | ₩6,370 | ₩6,190 | ₩6,217 | -0.85% | 2593.7만 |
|---|
| 2026.07.10 | ₩6,363 | ₩6,497 | ₩6,190 | ₩6,243 | -1.89% | 2828.2만 |
|---|
| 2026.07.09 | ₩6,090 | ₩6,270 | ₩6,003 | ₩6,270 | +2.96% | 2623.9만 |
|---|
| 2026.07.08 | ₩6,123 | ₩6,203 | ₩6,017 | ₩6,177 | +0.87% | 3091.2만 |
|---|
| 2026.07.07 | ₩6,377 | ₩6,417 | ₩6,143 | ₩6,203 | -2.72% | 3686.6만 |
|---|
| 2026.07.06 | ₩6,430 | ₩6,503 | ₩6,283 | ₩6,337 | -1.45% | 2960.9만 |
|---|
| 2026.07.02 | ₩6,323 | ₩6,497 | ₩6,323 | ₩6,457 | +2.11% | 3736.9만 |
|---|
| 2026.07.01 | ₩6,030 | ₩6,443 | ₩6,010 | ₩6,337 | +5.09% | 5044.1만 |
|---|
| 2026.06.30 | ₩5,870 | ₩5,977 | ₩5,803 | ₩5,923 | +0.91% | 3726.4만 |
|---|
| 2026.06.29 | ₩6,043 | ₩6,070 | ₩5,830 | ₩5,897 | -2.43% | 6333.2만 |
|---|
| 2026.06.26 | ₩5,763 | ₩5,910 | ₩5,696 | ₩5,883 | +2.08% | 4202.1만 |
|---|
| 2026.06.25 | ₩6,003 | ₩6,017 | ₩5,710 | ₩5,790 | -3.56% | 4524.1만 |
|---|
| 2026.06.24 | ₩5,923 | ₩6,097 | ₩5,796 | ₩6,043 | +2.03% | 4289.6만 |
|---|
| 2026.06.23 | ₩6,043 | ₩6,203 | ₩5,897 | ₩5,950 | -1.55% | 4629만 |
|---|
| 2026.06.22 | ₩6,137 | ₩6,417 | ₩6,030 | ₩6,177 | +0.65% | 4853.4만 |
|---|
| 2026.06.18 | ₩6,283 | ₩6,403 | ₩6,177 | ₩6,217 | -1.06% | 6095.4만 |
|---|
| 2026.06.17 | ₩6,764 | ₩6,764 | ₩6,270 | ₩6,323 | -6.51% | 7192.4만 |
|---|
| 2026.06.16 | ₩7,631 | ₩7,924 | ₩6,804 | ₩6,884 | -9.79% | 1억 |
|---|
| 2026.06.15 | ₩7,191 | ₩7,657 | ₩7,177 | ₩7,617 | +5.94% | 4714.6만 |
|---|
| 2026.06.12 | ₩7,164 | ₩7,231 | ₩6,884 | ₩7,017 | -2.05% | 3279.6만 |
|---|
| 2026.06.11 | ₩7,097 | ₩7,124 | ₩6,817 | ₩7,110 | +0.19% | 3233.2만 |
|---|
| 2026.06.10 | ₩7,324 | ₩7,364 | ₩7,084 | ₩7,177 | -2.00% | 3381.4만 |
|---|
| 2026.06.09 | ₩7,564 | ₩7,704 | ₩7,030 | ₩7,457 | -1.41% | 4131.2만 |
|---|
| 2026.06.08 | ₩7,724 | ₩7,724 | ₩7,324 | ₩7,537 | -2.42% | 4201.1만 |
|---|
| 2026.06.05 | ₩8,111 | ₩8,244 | ₩7,657 | ₩7,684 | -5.26% | 3665만 |
|---|
| 2026.06.04 | ₩7,717 | ₩8,258 | ₩7,684 | ₩8,098 | +4.93% | 6018.9만 |
|---|
| 2026.06.03 | ₩7,591 | ₩7,684 | ₩7,444 | ₩7,644 | +0.70% | 3336.5만 |
|---|
| 2026.06.02 | ₩7,697 | ₩7,791 | ₩7,537 | ₩7,684 | -0.17% | 3981.3만 |
|---|
| 2026.06.01 | ₩7,724 | ₩7,991 | ₩7,724 | ₩7,818 | +1.21% | 4156.1만 |
|---|
| 2026.05.29 | ₩7,898 | ₩7,931 | ₩7,591 | ₩7,617 | -3.55% | 1억 |
|---|
| 2026.05.28 | ₩7,831 | ₩7,938 | ₩7,657 | ₩7,884 | +0.68% | 2552.2만 |
|---|
| 2026.05.27 | ₩7,657 | ₩7,898 | ₩7,657 | ₩7,844 | +2.44% | 2734.6만 |
|---|
| 2026.05.26 | ₩7,551 | ₩7,784 | ₩7,511 | ₩7,671 | +1.59% | 2583.4만 |
|---|
| 2026.05.22 | ₩7,631 | ₩7,791 | ₩7,537 | ₩7,631 | 0.00% | 2169.4만 |
|---|
| 2026.05.21 | ₩7,391 | ₩7,858 | ₩7,324 | ₩7,591 | +2.71% | 3140.7만 |
|---|
| 2026.05.20 | ₩7,337 | ₩7,531 | ₩7,151 | ₩7,497 | +2.18% | 2572.8만 |
|---|
| 2026.05.19 | ₩7,564 | ₩7,701 | ₩7,311 | ₩7,404 | -2.12% | 3183.8만 |
|---|
| 2026.05.18 | ₩7,364 | ₩7,617 | ₩7,277 | ₩7,564 | +2.72% | 4502.8만 |
|---|
| 2026.05.15 | ₩7,110 | ₩7,511 | ₩7,017 | ₩7,377 | +3.75% | 3802.9만 |
|---|
| 2026.05.14 | ₩7,284 | ₩7,364 | ₩6,910 | ₩7,151 | -1.83% | 5666.8만 |
|---|
| 2026.05.13 | ₩7,324 | ₩7,577 | ₩7,084 | ₩7,484 | +2.19% | 4146만 |
|---|
| 2026.05.12 | ₩7,604 | ₩7,668 | ₩7,251 | ₩7,404 | -2.63% | 4466.3만 |
|---|
| 2026.05.11 | ₩8,004 | ₩8,131 | ₩7,537 | ₩7,671 | -4.17% | 4656.3만 |
|---|
| 2026.05.08 | ₩7,884 | ₩8,124 | ₩7,617 | ₩8,111 | +2.88% | 4008.2만 |
|---|
| 2026.05.07 | ₩7,564 | ₩8,385 | ₩7,457 | ₩7,978 | +5.47% | 8958만 |
|---|
| 2026.05.06 | ₩8,271 | ₩8,298 | ₩8,018 | ₩8,151 | -1.45% | 7543.4만 |
|---|
| 2026.05.05 | ₩8,445 | ₩8,478 | ₩8,084 | ₩8,151 | -3.48% | 5213.8만 |
|---|
| 2026.05.04 | ₩8,324 | ₩8,405 | ₩8,171 | ₩8,231 | -1.12% | 3575.6만 |
|---|
| 2026.05.01 | ₩8,271 | ₩8,458 | ₩8,138 | ₩8,391 | +1.45% | 3545.7만 |
|---|
| 2026.04.30 | ₩8,031 | ₩8,138 | ₩7,844 | ₩8,098 | +0.83% | 3421.5만 |
|---|
| 2026.04.29 | ₩7,871 | ₩8,044 | ₩7,751 | ₩7,978 | +1.36% | 3020.9만 |
|---|
| 2026.04.28 | ₩8,004 | ₩8,191 | ₩7,911 | ₩7,938 | -0.83% | 3177.4만 |
|---|
| 2026.04.27 | ₩7,711 | ₩8,264 | ₩7,677 | ₩8,084 | +4.84% | 5312.2만 |
|---|
| 2026.04.24 | ₩7,457 | ₩7,591 | ₩7,311 | ₩7,537 | +1.07% | 3274.4만 |
|---|
| 2026.04.23 | ₩7,697 | ₩7,737 | ₩7,277 | ₩7,431 | -3.47% | 4646만 |
|---|
| 2026.04.22 | ₩7,644 | ₩7,924 | ₩7,604 | ₩7,791 | +1.92% | 3296만 |
|---|
| 2026.04.21 | ₩7,958 | ₩8,004 | ₩7,477 | ₩7,524 | -5.45% | 5897.4만 |
|---|
| 2026.04.20 | ₩7,978 | ₩8,071 | ₩7,751 | ₩8,004 | +0.33% | 4745.8만 |
|---|
| 2026.04.17 | ₩8,204 | ₩8,284 | ₩7,938 | ₩8,044 | -1.95% | 6435.6만 |
|---|
| 2026.04.16 | ₩8,178 | ₩8,284 | ₩7,918 | ₩8,031 | -1.79% | 7880.5만 |
|---|
| 2026.04.15 | ₩8,071 | ₩8,204 | ₩7,778 | ₩8,058 | -0.17% | 1.5억 |
|---|
| 2026.04.14 | ₩6,990 | ₩7,524 | ₩6,965 | ₩7,471 | +6.87% | 8485.3만 |
|---|
| 2026.04.13 | ₩6,350 | ₩6,884 | ₩6,350 | ₩6,870 | +8.19% | 5410.6만 |
|---|
| 2026.04.10 | ₩6,717 | ₩6,884 | ₩6,323 | ₩6,430 | -4.27% | 5240.5만 |
|---|
| 2026.04.09 | ₩6,283 | ₩6,617 | ₩6,163 | ₩6,604 | +5.10% | 5772.1만 |
|---|
| 2026.04.08 | ₩6,704 | ₩6,777 | ₩6,283 | ₩6,310 | -5.87% | 6009.8만 |
|---|
| 2026.04.07 | ₩6,297 | ₩6,497 | ₩6,190 | ₩6,403 | +1.69% | 4444.9만 |
|---|
| 2026.04.06 | ₩6,190 | ₩6,470 | ₩6,097 | ₩6,283 | +1.51% | 5216.9만 |
|---|
| 2026.04.02 | ₩6,323 | ₩6,483 | ₩6,070 | ₩6,177 | -2.32% | 6247.1만 |
|---|
| 2026.04.01 | ₩6,163 | ₩6,564 | ₩6,143 | ₩6,537 | +6.06% | 7749.2만 |
|---|
| 2026.03.31 | ₩5,443 | ₩6,190 | ₩5,403 | ₩6,137 | +12.75% | 1.2억 |
|---|
| 2026.03.30 | ₩5,256 | ₩5,530 | ₩5,189 | ₩5,363 | +2.03% | 8766.3만 |
|---|
| 2026.03.27 | ₩5,256 | ₩5,296 | ₩5,083 | ₩5,243 | -0.25% | 5101.4만 |
|---|
| 2026.03.26 | ₩5,897 | ₩5,997 | ₩5,203 | ₩5,350 | -9.28% | 1억 |
|---|
| 2026.03.25 | ₩5,937 | ₩6,083 | ₩5,883 | ₩5,990 | +0.90% | 3510.3만 |
|---|
| 2026.03.24 | ₩5,990 | ₩5,990 | ₩5,750 | ₩5,816 | -2.90% | 3564.7만 |
|---|
| 2026.03.23 | ₩6,003 | ₩6,137 | ₩5,950 | ₩6,017 | +0.22% | 3179.9만 |
|---|
| 2026.03.20 | ₩6,070 | ₩6,110 | ₩5,897 | ₩5,977 | -1.54% | 3279.9만 |
|---|
| 2026.03.19 | ₩6,070 | ₩6,190 | ₩6,003 | ₩6,083 | +0.22% | 3086.2만 |
|---|
| 2026.03.18 | ₩6,110 | ₩6,317 | ₩6,083 | ₩6,163 | +0.87% | 2959.1만 |
|---|
| 2026.03.17 | ₩6,297 | ₩6,423 | ₩6,177 | ₩6,203 | -1.48% | 2858.5만 |
|---|
| 2026.03.16 | ₩6,157 | ₩6,270 | ₩6,070 | ₩6,243 | +1.41% | 3934.4만 |
|---|
| 2026.03.13 | ₩6,257 | ₩6,297 | ₩6,030 | ₩6,083 | -2.77% | 4561.6만 |
|---|
| 2026.03.12 | ₩6,377 | ₩6,590 | ₩6,190 | ₩6,203 | -2.72% | 4703.3만 |
|---|
| 2026.03.11 | ₩6,617 | ₩6,724 | ₩6,377 | ₩6,483 | -2.02% | 5155.5만 |
|---|
| 2026.03.10 | ₩6,870 | ₩6,884 | ₩6,497 | ₩6,550 | -4.66% | 5864만 |
|---|
| 2026.03.09 | ₩6,764 | ₩6,897 | ₩6,577 | ₩6,844 | +1.18% | 3440.7만 |
|---|
| 2026.03.06 | ₩7,017 | ₩7,070 | ₩6,764 | ₩6,884 | -1.90% | 3105.8만 |
|---|
| 2026.03.05 | ₩7,191 | ₩7,364 | ₩6,964 | ₩7,124 | -0.93% | 3368.8만 |
|---|
| 2026.03.04 | ₩7,070 | ₩7,311 | ₩6,977 | ₩7,164 | +1.32% | 3369.1만 |
|---|
| 2026.03.03 | ₩6,804 | ₩7,044 | ₩6,670 | ₩7,004 | +2.94% | 3321만 |
|---|
| 2026.03.02 | ₩6,710 | ₩7,030 | ₩6,704 | ₩7,017 | +4.57% | 3249.3만 |
|---|
| 2026.02.27 | ₩6,844 | ₩6,964 | ₩6,704 | ₩6,950 | +1.56% | 3745.2만 |
|---|
| 2026.02.26 | ₩6,764 | ₩7,070 | ₩6,724 | ₩7,017 | +3.75% | 3733만 |
|---|
| 2026.02.25 | ₩6,710 | ₩6,777 | ₩6,590 | ₩6,764 | +0.80% | 2647만 |
|---|
| 2026.02.24 | ₩6,590 | ₩6,737 | ₩6,550 | ₩6,630 | +0.61% | 3018.2만 |
|---|
| 2026.02.23 | ₩6,777 | ₩6,897 | ₩6,524 | ₩6,577 | -2.95% | 3813.2만 |
|---|
| 2026.02.20 | ₩6,590 | ₩6,937 | ₩6,537 | ₩6,857 | +4.05% | 4082.8만 |
|---|
| 2026.02.19 | ₩6,457 | ₩6,684 | ₩6,363 | ₩6,670 | +3.31% | 4609.8만 |
|---|
| 2026.02.18 | ₩6,323 | ₩6,610 | ₩6,203 | ₩6,510 | +2.95% | 4823.4만 |
|---|
| 2026.02.17 | ₩6,403 | ₩6,497 | ₩6,217 | ₩6,310 | -1.46% | 5795만 |
|---|
| 2026.02.13 | ₩6,363 | ₩6,577 | ₩6,337 | ₩6,443 | +1.26% | 4425.1만 |
|---|
| 2026.02.12 | ₩6,684 | ₩6,684 | ₩6,297 | ₩6,430 | -3.79% | 7695.3만 |
|---|
| 2026.02.11 | ₩6,964 | ₩6,964 | ₩6,644 | ₩6,657 | -4.41% | 7331.7만 |
|---|
| 2026.02.10 | ₩7,157 | ₩7,271 | ₩6,950 | ₩6,977 | -2.52% | 8790.7만 |
|---|
| 2026.02.09 | ₩6,910 | ₩7,110 | ₩6,790 | ₩6,924 | +0.19% | 9643.8만 |
|---|
| 2026.02.06 | ₩6,970 | ₩7,151 | ₩6,897 | ₩6,964 | -0.10% | 9355.3만 |
|---|
| 2026.02.05 | ₩7,764 | ₩7,858 | ₩6,804 | ₩6,830 | -12.03% | 1.7억 |
|---|
| 2026.02.04 | ₩8,138 | ₩8,164 | ₩7,818 | ₩7,884 | -3.11% | 1.1억 |
|---|
| 2026.02.03 | ₩8,871 | ₩8,871 | ₩8,004 | ₩8,138 | -8.27% | 7935.7만 |
|---|
| 2026.02.02 | ₩9,205 | ₩9,245 | ₩8,858 | ₩8,885 | -3.48% | 5441.4만 |
|---|
| 2026.01.30 | ₩9,525 | ₩9,592 | ₩9,218 | ₩9,245 | -2.94% | 4435.2만 |
|---|
| 2026.01.29 | ₩10,366 | ₩10,366 | ₩9,525 | ₩9,659 | -6.82% | 6211.7만 |
|---|
| 2026.01.28 | ₩10,286 | ₩10,419 | ₩10,059 | ₩10,232 | -0.52% | 5030.7만 |
|---|
| 2026.01.27 | ₩10,139 | ₩10,179 | ₩9,892 | ₩9,952 | -1.84% | 3988.3만 |
|---|
| 2026.01.26 | ₩10,165 | ₩10,352 | ₩10,059 | ₩10,085 | -0.79% | 2934.2만 |
|---|
| 2026.01.23 | ₩10,179 | ₩10,326 | ₩10,065 | ₩10,165 | -0.13% | 2403.4만 |
|---|
| 2026.01.22 | ₩10,312 | ₩10,406 | ₩10,112 | ₩10,219 | -0.91% | 4081.8만 |
|---|
| 2026.01.21 | ₩9,872 | ₩10,072 | ₩9,785 | ₩9,832 | -0.41% | 5283.9만 |
|---|
| 2026.01.20 | ₩9,805 | ₩9,912 | ₩9,712 | ₩9,805 | 0.00% | 4446.4만 |
|---|
| 2026.01.16 | ₩10,366 | ₩10,392 | ₩10,032 | ₩10,045 | -3.09% | 3854.7만 |
|---|
| 2026.01.15 | ₩10,566 | ₩10,639 | ₩10,179 | ₩10,352 | -2.02% | 4847.9만 |
|---|
| 2026.01.14 | ₩10,559 | ₩10,632 | ₩10,379 | ₩10,539 | -0.19% | 4752.7만 |
|---|
| 2026.01.13 | ₩10,899 | ₩11,086 | ₩10,619 | ₩10,659 | -2.20% | 4709.8만 |
|---|
| 2026.01.12 | ₩10,953 | ₩11,099 | ₩10,887 | ₩10,926 | -0.24% | 3974.3만 |
|---|
| 2026.01.09 | ₩11,299 | ₩11,459 | ₩10,899 | ₩10,953 | -3.07% | 3969.1만 |
|---|
| 2026.01.08 | ₩11,500 | ₩11,573 | ₩11,059 | ₩11,206 | -2.55% | 5662.1만 |
|---|
| 2026.01.07 | ₩11,740 | ₩12,100 | ₩11,393 | ₩11,500 | -2.05% | 6348.6만 |
|---|
| 2026.01.06 | ₩11,019 | ₩11,740 | ₩11,010 | ₩11,726 | +6.42% | 4909만 |
|---|
| 2026.01.05 | ₩10,893 | ₩11,146 | ₩10,846 | ₩11,006 | +1.04% | 4109.5만 |
|---|
| 2026.01.02 | ₩10,979 | ₩10,993 | ₩10,606 | ₩10,846 | -1.22% | 3451.3만 |
|---|
| 2025.12.31 | ₩10,739 | ₩10,939 | ₩10,686 | ₩10,766 | +0.25% | 2342.5만 |
|---|
| 2025.12.30 | ₩10,512 | ₩10,806 | ₩10,452 | ₩10,766 | +2.41% | 2802.7만 |
|---|
| 2025.12.29 | ₩10,352 | ₩10,602 | ₩10,318 | ₩10,512 | +1.55% | 2376.7만 |
|---|
| 2025.12.26 | ₩10,472 | ₩10,552 | ₩10,419 | ₩10,486 | +0.13% | 1236만 |
|---|
| 2025.12.24 | ₩10,406 | ₩10,526 | ₩10,326 | ₩10,472 | +0.64% | 1050.8만 |
|---|
| 2025.12.23 | ₩10,459 | ₩10,486 | ₩10,319 | ₩10,419 | -0.38% | 2252.6만 |
|---|
| 2025.12.22 | ₩10,139 | ₩10,619 | ₩10,139 | ₩10,592 | +4.47% | 3670만 |
|---|
| 2025.12.19 | ₩10,132 | ₩10,152 | ₩9,919 | ₩10,099 | -0.33% | 4254.3만 |
|---|
| 2025.12.18 | ₩10,152 | ₩10,419 | ₩10,045 | ₩10,179 | +0.26% | 4264.5만 |
|---|
| 2025.12.17 | ₩9,712 | ₩10,339 | ₩9,712 | ₩10,005 | +3.02% | 6197.5만 |
|---|
| 2025.12.16 | ₩9,672 | ₩9,872 | ₩9,492 | ₩9,832 | +1.66% | 4903.2만 |
|---|
| 2025.12.15 | ₩9,792 | ₩9,925 | ₩9,592 | ₩9,685 | -1.09% | 4239.1만 |
|---|
| 2025.12.12 | ₩10,219 | ₩10,246 | ₩9,739 | ₩9,752 | -4.57% | 3834.5만 |
|---|
| 2025.12.11 | ₩10,406 | ₩10,526 | ₩10,165 | ₩10,192 | -2.05% | 2811만 |
|---|
| 2025.12.10 | ₩10,446 | ₩10,600 | ₩10,205 | ₩10,566 | +1.15% | 3406.8만 |
|---|
| 2025.12.09 | ₩10,632 | ₩10,659 | ₩10,472 | ₩10,566 | -0.63% | 2275.3만 |
|---|
| 2025.12.08 | ₩10,592 | ₩10,726 | ₩10,435 | ₩10,712 | +1.13% | 3369만 |
|---|
| 2025.12.05 | ₩10,339 | ₩10,672 | ₩10,272 | ₩10,552 | +2.06% | 3360.3만 |
|---|
| 2025.12.04 | ₩10,359 | ₩10,446 | ₩10,192 | ₩10,352 | -0.06% | 3116.8만 |
|---|
| 2025.12.03 | ₩10,165 | ₩10,272 | ₩10,072 | ₩10,219 | +0.52% | 2560.1만 |
|---|
| 2025.12.02 | ₩10,225 | ₩10,246 | ₩10,045 | ₩10,165 | -0.59% | 2827.4만 |
|---|
| 2025.12.01 | ₩10,112 | ₩10,272 | ₩9,992 | ₩10,192 | +0.79% | 4635.7만 |
|---|
| 2025.11.28 | ₩10,205 | ₩10,259 | ₩10,092 | ₩10,246 | +0.39% | 4036.4만 |
|---|
| 2025.11.26 | ₩10,232 | ₩10,326 | ₩10,125 | ₩10,152 | -0.78% | 2985만 |
|---|
| 2025.11.25 | ₩10,259 | ₩10,352 | ₩10,125 | ₩10,192 | -0.65% | 3151만 |
|---|
| 2025.11.24 | ₩10,312 | ₩10,406 | ₩10,165 | ₩10,246 | -0.65% | 3693.7만 |
|---|
| 2025.11.21 | ₩10,592 | ₩10,592 | ₩10,085 | ₩10,259 | -3.15% | 4119.1만 |
|---|
| 2025.11.20 | ₩10,973 | ₩11,073 | ₩10,352 | ₩10,379 | -5.41% | 4847.6만 |
|---|
| 2025.11.19 | ₩10,953 | ₩11,033 | ₩10,699 | ₩10,712 | -2.19% | 3734.4만 |
|---|
| 2025.11.18 | ₩10,913 | ₩11,213 | ₩10,806 | ₩11,006 | +0.86% | 5766.4만 |
|---|
| 2025.11.17 | ₩11,433 | ₩11,500 | ₩10,739 | ₩10,913 | -4.55% | 5092.3만 |
|---|
| 2025.11.14 | ₩11,139 | ₩11,546 | ₩11,086 | ₩11,433 | +2.63% | 5673.2만 |
|---|
| 2025.11.13 | ₩11,926 | ₩12,073 | ₩11,406 | ₩11,446 | -4.03% | 6402.9만 |
|---|
| 2025.11.12 | ₩11,820 | ₩12,180 | ₩11,686 | ₩12,127 | +2.60% | 5093.9만 |
|---|
| 2025.11.11 | ₩11,580 | ₩11,860 | ₩11,466 | ₩11,686 | +0.92% | 5142.2만 |
|---|
| 2025.11.10 | ₩11,099 | ₩11,680 | ₩10,979 | ₩11,593 | +4.45% | 8125.5만 |
|---|
| 2025.11.07 | ₩10,546 | ₩10,993 | ₩10,546 | ₩10,953 | +3.86% | 7016.8만 |
|---|
| 2025.11.06 | ₩11,446 | ₩11,513 | ₩10,499 | ₩10,686 | -6.64% | 1.6억 |
|---|
| 2025.11.05 | ₩9,832 | ₩9,985 | ₩9,632 | ₩9,739 | -0.95% | 1.3억 |
|---|
| 2025.11.04 | ₩10,165 | ₩10,232 | ₩9,939 | ₩9,965 | -1.97% | 4522.9만 |
|---|
| 2025.11.03 | ₩10,379 | ₩10,572 | ₩10,192 | ₩10,432 | +0.51% | 4143만 |
|---|
| 2025.10.31 | ₩10,246 | ₩10,432 | ₩10,179 | ₩10,406 | +1.56% | 4528.2만 |
|---|
| 2025.10.30 | ₩10,152 | ₩10,512 | ₩9,979 | ₩10,139 | -0.13% | 4589.9만 |
|---|
| 2025.10.29 | ₩10,326 | ₩10,552 | ₩10,247 | ₩10,326 | 0.00% | 3599.2만 |
|---|
| 2025.10.28 | ₩10,472 | ₩10,511 | ₩10,312 | ₩10,326 | -1.40% | 4043.4만 |
|---|
| 2025.10.27 | ₩10,766 | ₩10,766 | ₩10,526 | ₩10,552 | -1.98% | 3519.1만 |
|---|
| 2025.10.24 | ₩10,406 | ₩10,712 | ₩10,406 | ₩10,606 | +1.92% | 4764.6만 |
|---|
| 2025.10.23 | ₩10,339 | ₩10,619 | ₩10,286 | ₩10,499 | +1.55% | 2609.6만 |
|---|
| 2025.10.22 | ₩10,432 | ₩10,579 | ₩10,205 | ₩10,366 | -0.64% | 4155.8만 |
|---|
| 2025.10.21 | ₩10,312 | ₩10,592 | ₩10,219 | ₩10,472 | +1.55% | 3273.7만 |
|---|
| 2025.10.20 | ₩10,312 | ₩10,406 | ₩10,205 | ₩10,312 | 0.00% | 2856.3만 |
|---|
| 2025.10.17 | ₩10,179 | ₩10,392 | ₩10,179 | ₩10,205 | +0.26% | 3766.8만 |
|---|
| 2025.10.16 | ₩10,552 | ₩10,712 | ₩10,179 | ₩10,352 | -1.90% | 5003.9만 |
|---|
| 2025.10.15 | ₩10,679 | ₩10,806 | ₩10,352 | ₩10,552 | -1.19% | 3987.4만 |
|---|
| 2025.10.14 | ₩10,486 | ₩10,786 | ₩10,366 | ₩10,566 | +0.76% | 4136.5만 |
|---|
| 2025.10.13 | ₩10,712 | ₩10,792 | ₩10,579 | ₩10,739 | +0.25% | 4433.6만 |
|---|
| 2025.10.10 | ₩11,226 | ₩11,413 | ₩10,366 | ₩10,379 | -7.55% | 7901.7만 |
|---|