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 | ₩7,995 | ₩8,469 | ₩7,929 | ₩8,309 | +3.92% | 4938.1만 |
| 2026.10.08 | ₩7,669 | ₩7,842 | ₩7,642 | ₩7,815 | +1.91% | 3199.6만 |
| 2026.10.07 | ₩7,602 | ₩7,869 | ₩7,529 | ₩7,749 | +1.93% | 2950.3만 |
| 2026.10.06 | ₩7,602 | ₩7,842 | ₩7,482 | ₩7,709 | +1.40% | 3729.8만 |
| 2026.10.05 | ₩7,455 | ₩7,682 | ₩7,415 | ₩7,482 | +0.36% | 2439.9만 |
| 2026.10.02 | ₩7,629 | ₩7,722 | ₩7,295 | ₩7,442 | -2.45% | 2964.6만 |
| 2026.10.01 | ₩7,309 | ₩7,549 | ₩7,129 | ₩7,535 | +3.10% | 4700.3만 |
| 2026.09.30 | ₩7,255 | ₩7,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,202 |
| -0.74% |
| 3981.1만 |
| 2026.09.29 | ₩7,069 | ₩7,135 | ₩6,902 | ₩7,122 | +0.75% | 2313.5만 |
|---|
| 2026.09.28 | ₩7,055 | ₩7,190 | ₩6,922 | ₩6,962 | -1.32% | 2822만 |
|---|
| 2026.09.25 | ₩7,229 | ₩7,362 | ₩7,181 | ₩7,229 | 0.00% | 2044.6만 |
|---|
| 2026.09.24 | ₩6,975 | ₩7,242 | ₩6,975 | ₩7,242 | +3.82% | 2780.4만 |
|---|
| 2026.09.23 | ₩7,442 | ₩7,442 | ₩7,002 | ₩7,055 | -5.20% | 3606.7만 |
|---|
| 2026.09.22 | ₩7,709 | ₩7,789 | ₩7,469 | ₩7,495 | -2.77% | 2580.4만 |
|---|
| 2026.09.21 | ₩7,389 | ₩7,829 | ₩7,375 | ₩7,602 | +2.89% | 3501.6만 |
|---|
| 2026.09.18 | ₩7,522 | ₩7,535 | ₩7,349 | ₩7,375 | -1.95% | 2965.3만 |
|---|
| 2026.09.17 | ₩7,802 | ₩8,055 | ₩7,509 | ₩7,535 | -3.42% | 4972만 |
|---|
| 2026.09.16 | ₩7,802 | ₩7,842 | ₩7,562 | ₩7,629 | -2.22% | 3562.6만 |
|---|
| 2026.09.15 | ₩7,882 | ₩8,095 | ₩7,775 | ₩7,775 | -1.35% | 4642.6만 |
|---|
| 2026.09.14 | ₩7,642 | ₩7,909 | ₩7,469 | ₩7,789 | +1.92% | 2957.2만 |
|---|
| 2026.09.11 | ₩7,495 | ₩7,709 | ₩7,362 | ₩7,575 | +1.07% | 2915.6만 |
|---|
| 2026.09.10 | ₩6,988 | ₩7,402 | ₩6,955 | ₩7,362 | +5.34% | 4055.1만 |
|---|
| 2026.09.09 | ₩7,175 | ₩7,282 | ₩6,922 | ₩7,082 | -1.30% | 3594.6만 |
|---|
| 2026.09.08 | ₩7,255 | ₩7,349 | ₩7,202 | ₩7,242 | -0.18% | 2119.6만 |
|---|
| 2026.09.04 | ₩7,535 | ₩7,575 | ₩7,282 | ₩7,295 | -3.19% | 2016.4만 |
|---|
| 2026.09.03 | ₩7,602 | ₩8,055 | ₩7,578 | ₩7,602 | 0.00% | 3751.7만 |
|---|
| 2026.09.02 | ₩7,069 | ₩7,602 | ₩7,055 | ₩7,455 | +5.47% | 3032.7만 |
|---|
| 2026.09.01 | ₩7,255 | ₩7,295 | ₩7,042 | ₩7,135 | -1.65% | 3072.6만 |
|---|
| 2026.08.31 | ₩7,402 | ₩7,589 | ₩7,242 | ₩7,402 | 0.00% | 4244.2만 |
|---|
| 2026.08.28 | ₩7,135 | ₩7,455 | ₩7,109 | ₩7,242 | +1.50% | 2727.8만 |
|---|
| 2026.08.27 | ₩7,242 | ₩7,429 | ₩7,042 | ₩7,109 | -1.84% | 3098만 |
|---|
| 2026.08.26 | ₩7,962 | ₩8,002 | ₩7,095 | ₩7,229 | -9.21% | 6942.9만 |
|---|
| 2026.08.25 | ₩7,429 | ₩7,935 | ₩7,282 | ₩7,895 | +6.28% | 4645.6만 |
|---|
| 2026.08.24 | ₩6,948 | ₩7,415 | ₩6,896 | ₩7,375 | +6.14% | 4389.2만 |
|---|
| 2026.08.21 | ₩7,002 | ₩7,042 | ₩6,842 | ₩6,988 | -0.19% | 3173.2만 |
|---|
| 2026.08.20 | ₩6,948 | ₩7,069 | ₩6,735 | ₩6,948 | 0.00% | 2870.5만 |
|---|
| 2026.08.19 | ₩6,828 | ₩7,042 | ₩6,708 | ₩6,988 | +2.34% | 2998.8만 |
|---|
| 2026.08.18 | ₩6,935 | ₩7,082 | ₩6,802 | ₩6,815 | -1.73% | 2558만 |
|---|
| 2026.08.17 | ₩7,015 | ₩7,109 | ₩6,748 | ₩6,908 | -1.52% | 6787.2만 |
|---|
| 2026.08.14 | ₩7,162 | ₩7,402 | ₩7,028 | ₩7,215 | +0.74% | 3388.2만 |
|---|
| 2026.08.13 | ₩6,962 | ₩7,109 | ₩6,855 | ₩7,069 | +1.53% | 3088.8만 |
|---|
| 2026.08.12 | ₩7,295 | ₩7,345 | ₩6,922 | ₩6,935 | -4.94% | 3060.4만 |
|---|
| 2026.08.11 | ₩7,189 | ₩7,442 | ₩7,129 | ₩7,349 | +2.23% | 3380.3만 |
|---|
| 2026.08.10 | ₩7,042 | ₩7,202 | ₩7,015 | ₩7,135 | +1.33% | 2941.9만 |
|---|
| 2026.08.07 | ₩7,042 | ₩7,162 | ₩6,968 | ₩7,109 | +0.95% | 4244만 |
|---|
| 2026.08.06 | ₩6,935 | ₩7,222 | ₩6,908 | ₩6,962 | +0.38% | 3202.8만 |
|---|
| 2026.08.05 | ₩7,602 | ₩7,695 | ₩6,935 | ₩7,109 | -6.49% | 7522.9만 |
|---|
| 2026.08.04 | ₩7,109 | ₩7,762 | ₩7,028 | ₩7,722 | +8.63% | 8872.6만 |
|---|
| 2026.08.03 | ₩6,375 | ₩6,775 | ₩6,375 | ₩6,722 | +5.44% | 9143.7만 |
|---|
| 2026.07.31 | ₩6,215 | ₩6,308 | ₩6,122 | ₩6,255 | +0.64% | 3404.7만 |
|---|
| 2026.07.30 | ₩6,228 | ₩6,295 | ₩6,135 | ₩6,255 | +0.43% | 2724만 |
|---|
| 2026.07.29 | ₩6,335 | ₩6,528 | ₩6,288 | ₩6,308 | -0.42% | 2477.5만 |
|---|
| 2026.07.28 | ₩6,055 | ₩6,362 | ₩6,042 | ₩6,362 | +5.07% | 4268.2만 |
|---|
| 2026.07.27 | ₩5,882 | ₩6,082 | ₩5,868 | ₩6,028 | +2.49% | 3032.9만 |
|---|
| 2026.07.24 | ₩5,935 | ₩6,002 | ₩5,748 | ₩5,802 | -2.25% | 2749.7만 |
|---|
| 2026.07.23 | ₩5,868 | ₩5,935 | ₩5,708 | ₩5,882 | +0.23% | 3315.4만 |
|---|
| 2026.07.22 | ₩6,082 | ₩6,095 | ₩5,922 | ₩5,962 | -1.97% | 2352.6만 |
|---|
| 2026.07.21 | ₩6,042 | ₩6,182 | ₩6,015 | ₩6,082 | +0.66% | 2182.2만 |
|---|
| 2026.07.20 | ₩6,002 | ₩6,250 | ₩5,982 | ₩6,082 | +1.33% | 3633.2만 |
|---|
| 2026.07.17 | ₩6,135 | ₩6,195 | ₩5,908 | ₩6,042 | -1.52% | 4284.4만 |
|---|
| 2026.07.16 | ₩6,375 | ₩6,415 | ₩6,042 | ₩6,255 | -1.88% | 4098.2만 |
|---|
| 2026.07.15 | ₩6,328 | ₩6,508 | ₩6,315 | ₩6,348 | +0.32% | 4233.3만 |
|---|
| 2026.07.14 | ₩6,135 | ₩6,282 | ₩6,095 | ₩6,242 | +1.74% | 2993.4만 |
|---|
| 2026.07.13 | ₩6,268 | ₩6,368 | ₩6,188 | ₩6,215 | -0.85% | 2593.7만 |
|---|
| 2026.07.10 | ₩6,362 | ₩6,495 | ₩6,188 | ₩6,242 | -1.89% | 2828.2만 |
|---|
| 2026.07.09 | ₩6,088 | ₩6,268 | ₩6,002 | ₩6,268 | +2.96% | 2623.9만 |
|---|
| 2026.07.08 | ₩6,122 | ₩6,202 | ₩6,015 | ₩6,175 | +0.87% | 3091.2만 |
|---|
| 2026.07.07 | ₩6,375 | ₩6,415 | ₩6,142 | ₩6,202 | -2.72% | 3686.6만 |
|---|
| 2026.07.06 | ₩6,428 | ₩6,502 | ₩6,282 | ₩6,335 | -1.45% | 2960.9만 |
|---|
| 2026.07.02 | ₩6,322 | ₩6,495 | ₩6,322 | ₩6,455 | +2.11% | 3736.9만 |
|---|
| 2026.07.01 | ₩6,028 | ₩6,442 | ₩6,008 | ₩6,335 | +5.09% | 5044.1만 |
|---|
| 2026.06.30 | ₩5,868 | ₩5,975 | ₩5,802 | ₩5,922 | +0.91% | 3726.4만 |
|---|
| 2026.06.29 | ₩6,042 | ₩6,068 | ₩5,828 | ₩5,895 | -2.43% | 6333.2만 |
|---|
| 2026.06.26 | ₩5,761 | ₩5,908 | ₩5,695 | ₩5,882 | +2.08% | 4202.1만 |
|---|
| 2026.06.25 | ₩6,002 | ₩6,015 | ₩5,708 | ₩5,788 | -3.56% | 4524.1만 |
|---|
| 2026.06.24 | ₩5,922 | ₩6,095 | ₩5,795 | ₩6,042 | +2.03% | 4289.6만 |
|---|
| 2026.06.23 | ₩6,042 | ₩6,202 | ₩5,895 | ₩5,948 | -1.55% | 4629만 |
|---|
| 2026.06.22 | ₩6,135 | ₩6,415 | ₩6,028 | ₩6,175 | +0.65% | 4853.4만 |
|---|
| 2026.06.18 | ₩6,282 | ₩6,402 | ₩6,175 | ₩6,215 | -1.06% | 6095.4만 |
|---|
| 2026.06.17 | ₩6,762 | ₩6,762 | ₩6,268 | ₩6,322 | -6.51% | 7192.4만 |
|---|
| 2026.06.16 | ₩7,629 | ₩7,922 | ₩6,802 | ₩6,882 | -9.79% | 1억 |
|---|
| 2026.06.15 | ₩7,189 | ₩7,655 | ₩7,175 | ₩7,615 | +5.94% | 4714.6만 |
|---|
| 2026.06.12 | ₩7,162 | ₩7,229 | ₩6,882 | ₩7,015 | -2.05% | 3279.6만 |
|---|
| 2026.06.11 | ₩7,095 | ₩7,122 | ₩6,815 | ₩7,109 | +0.19% | 3233.2만 |
|---|
| 2026.06.10 | ₩7,322 | ₩7,362 | ₩7,082 | ₩7,175 | -2.00% | 3381.4만 |
|---|
| 2026.06.09 | ₩7,562 | ₩7,702 | ₩7,028 | ₩7,455 | -1.41% | 4131.2만 |
|---|
| 2026.06.08 | ₩7,722 | ₩7,722 | ₩7,322 | ₩7,535 | -2.42% | 4201.1만 |
|---|
| 2026.06.05 | ₩8,109 | ₩8,242 | ₩7,655 | ₩7,682 | -5.26% | 3665만 |
|---|
| 2026.06.04 | ₩7,715 | ₩8,255 | ₩7,682 | ₩8,095 | +4.93% | 6018.9만 |
|---|
| 2026.06.03 | ₩7,589 | ₩7,682 | ₩7,442 | ₩7,642 | +0.70% | 3336.5만 |
|---|
| 2026.06.02 | ₩7,695 | ₩7,789 | ₩7,535 | ₩7,682 | -0.17% | 3981.3만 |
|---|
| 2026.06.01 | ₩7,722 | ₩7,989 | ₩7,722 | ₩7,815 | +1.21% | 4156.1만 |
|---|
| 2026.05.29 | ₩7,895 | ₩7,929 | ₩7,589 | ₩7,615 | -3.55% | 1억 |
|---|
| 2026.05.28 | ₩7,829 | ₩7,935 | ₩7,655 | ₩7,882 | +0.68% | 2552.2만 |
|---|
| 2026.05.27 | ₩7,655 | ₩7,895 | ₩7,655 | ₩7,842 | +2.44% | 2734.6만 |
|---|
| 2026.05.26 | ₩7,549 | ₩7,782 | ₩7,509 | ₩7,669 | +1.59% | 2583.4만 |
|---|
| 2026.05.22 | ₩7,629 | ₩7,789 | ₩7,535 | ₩7,629 | 0.00% | 2169.4만 |
|---|
| 2026.05.21 | ₩7,389 | ₩7,855 | ₩7,322 | ₩7,589 | +2.71% | 3140.7만 |
|---|
| 2026.05.20 | ₩7,335 | ₩7,529 | ₩7,149 | ₩7,495 | +2.18% | 2572.8만 |
|---|
| 2026.05.19 | ₩7,562 | ₩7,699 | ₩7,309 | ₩7,402 | -2.12% | 3183.8만 |
|---|
| 2026.05.18 | ₩7,362 | ₩7,615 | ₩7,275 | ₩7,562 | +2.72% | 4502.8만 |
|---|
| 2026.05.15 | ₩7,109 | ₩7,509 | ₩7,015 | ₩7,375 | +3.75% | 3802.9만 |
|---|
| 2026.05.14 | ₩7,282 | ₩7,362 | ₩6,908 | ₩7,149 | -1.83% | 5666.8만 |
|---|
| 2026.05.13 | ₩7,322 | ₩7,575 | ₩7,082 | ₩7,482 | +2.19% | 4146만 |
|---|
| 2026.05.12 | ₩7,602 | ₩7,666 | ₩7,249 | ₩7,402 | -2.63% | 4466.3만 |
|---|
| 2026.05.11 | ₩8,002 | ₩8,129 | ₩7,535 | ₩7,669 | -4.17% | 4656.3만 |
|---|
| 2026.05.08 | ₩7,882 | ₩8,122 | ₩7,615 | ₩8,109 | +2.88% | 4008.2만 |
|---|
| 2026.05.07 | ₩7,562 | ₩8,382 | ₩7,455 | ₩7,975 | +5.47% | 8958만 |
|---|
| 2026.05.06 | ₩8,269 | ₩8,295 | ₩8,015 | ₩8,149 | -1.45% | 7543.4만 |
|---|
| 2026.05.05 | ₩8,442 | ₩8,476 | ₩8,082 | ₩8,149 | -3.48% | 5213.8만 |
|---|
| 2026.05.04 | ₩8,322 | ₩8,402 | ₩8,169 | ₩8,229 | -1.12% | 3575.6만 |
|---|
| 2026.05.01 | ₩8,269 | ₩8,456 | ₩8,135 | ₩8,389 | +1.45% | 3545.7만 |
|---|
| 2026.04.30 | ₩8,029 | ₩8,135 | ₩7,842 | ₩8,095 | +0.83% | 3421.5만 |
|---|
| 2026.04.29 | ₩7,869 | ₩8,042 | ₩7,749 | ₩7,975 | +1.36% | 3020.9만 |
|---|
| 2026.04.28 | ₩8,002 | ₩8,189 | ₩7,909 | ₩7,935 | -0.83% | 3177.4만 |
|---|
| 2026.04.27 | ₩7,709 | ₩8,262 | ₩7,675 | ₩8,082 | +4.84% | 5312.2만 |
|---|
| 2026.04.24 | ₩7,455 | ₩7,589 | ₩7,309 | ₩7,535 | +1.07% | 3274.4만 |
|---|
| 2026.04.23 | ₩7,695 | ₩7,735 | ₩7,275 | ₩7,429 | -3.47% | 4646만 |
|---|
| 2026.04.22 | ₩7,642 | ₩7,922 | ₩7,602 | ₩7,789 | +1.92% | 3296만 |
|---|
| 2026.04.21 | ₩7,955 | ₩8,002 | ₩7,475 | ₩7,522 | -5.45% | 5897.4만 |
|---|
| 2026.04.20 | ₩7,975 | ₩8,069 | ₩7,749 | ₩8,002 | +0.33% | 4745.8만 |
|---|
| 2026.04.17 | ₩8,202 | ₩8,282 | ₩7,935 | ₩8,042 | -1.95% | 6435.6만 |
|---|
| 2026.04.16 | ₩8,175 | ₩8,282 | ₩7,915 | ₩8,029 | -1.79% | 7880.5만 |
|---|
| 2026.04.15 | ₩8,069 | ₩8,202 | ₩7,775 | ₩8,055 | -0.17% | 1.5억 |
|---|
| 2026.04.14 | ₩6,988 | ₩7,522 | ₩6,963 | ₩7,469 | +6.87% | 8485.3만 |
|---|
| 2026.04.13 | ₩6,348 | ₩6,882 | ₩6,348 | ₩6,868 | +8.19% | 5410.6만 |
|---|
| 2026.04.10 | ₩6,715 | ₩6,882 | ₩6,322 | ₩6,428 | -4.27% | 5240.5만 |
|---|
| 2026.04.09 | ₩6,282 | ₩6,615 | ₩6,162 | ₩6,602 | +5.10% | 5772.1만 |
|---|
| 2026.04.08 | ₩6,702 | ₩6,775 | ₩6,282 | ₩6,308 | -5.87% | 6009.8만 |
|---|
| 2026.04.07 | ₩6,295 | ₩6,495 | ₩6,188 | ₩6,402 | +1.69% | 4444.9만 |
|---|
| 2026.04.06 | ₩6,188 | ₩6,468 | ₩6,095 | ₩6,282 | +1.51% | 5216.9만 |
|---|
| 2026.04.02 | ₩6,322 | ₩6,482 | ₩6,068 | ₩6,175 | -2.32% | 6247.1만 |
|---|
| 2026.04.01 | ₩6,162 | ₩6,562 | ₩6,142 | ₩6,535 | +6.06% | 7749.2만 |
|---|
| 2026.03.31 | ₩5,441 | ₩6,188 | ₩5,401 | ₩6,135 | +12.75% | 1.2억 |
|---|
| 2026.03.30 | ₩5,255 | ₩5,528 | ₩5,188 | ₩5,361 | +2.03% | 8766.3만 |
|---|
| 2026.03.27 | ₩5,255 | ₩5,295 | ₩5,081 | ₩5,241 | -0.25% | 5101.4만 |
|---|
| 2026.03.26 | ₩5,895 | ₩5,995 | ₩5,201 | ₩5,348 | -9.28% | 1억 |
|---|
| 2026.03.25 | ₩5,935 | ₩6,082 | ₩5,882 | ₩5,988 | +0.90% | 3510.3만 |
|---|
| 2026.03.24 | ₩5,988 | ₩5,988 | ₩5,748 | ₩5,815 | -2.90% | 3564.7만 |
|---|
| 2026.03.23 | ₩6,002 | ₩6,135 | ₩5,948 | ₩6,015 | +0.22% | 3179.9만 |
|---|
| 2026.03.20 | ₩6,068 | ₩6,108 | ₩5,895 | ₩5,975 | -1.54% | 3279.9만 |
|---|
| 2026.03.19 | ₩6,068 | ₩6,188 | ₩6,002 | ₩6,082 | +0.22% | 3086.2만 |
|---|
| 2026.03.18 | ₩6,108 | ₩6,315 | ₩6,082 | ₩6,162 | +0.87% | 2959.1만 |
|---|
| 2026.03.17 | ₩6,295 | ₩6,422 | ₩6,175 | ₩6,202 | -1.48% | 2858.5만 |
|---|
| 2026.03.16 | ₩6,155 | ₩6,268 | ₩6,068 | ₩6,242 | +1.41% | 3934.4만 |
|---|
| 2026.03.13 | ₩6,255 | ₩6,295 | ₩6,028 | ₩6,082 | -2.77% | 4561.6만 |
|---|
| 2026.03.12 | ₩6,375 | ₩6,588 | ₩6,188 | ₩6,202 | -2.72% | 4703.3만 |
|---|
| 2026.03.11 | ₩6,615 | ₩6,722 | ₩6,375 | ₩6,482 | -2.02% | 5155.5만 |
|---|
| 2026.03.10 | ₩6,868 | ₩6,882 | ₩6,495 | ₩6,548 | -4.66% | 5864만 |
|---|
| 2026.03.09 | ₩6,762 | ₩6,895 | ₩6,575 | ₩6,842 | +1.18% | 3440.7만 |
|---|
| 2026.03.06 | ₩7,015 | ₩7,069 | ₩6,762 | ₩6,882 | -1.90% | 3105.8만 |
|---|
| 2026.03.05 | ₩7,189 | ₩7,362 | ₩6,962 | ₩7,122 | -0.93% | 3368.8만 |
|---|
| 2026.03.04 | ₩7,069 | ₩7,309 | ₩6,975 | ₩7,162 | +1.32% | 3369.1만 |
|---|
| 2026.03.03 | ₩6,802 | ₩7,042 | ₩6,668 | ₩7,002 | +2.94% | 3321만 |
|---|
| 2026.03.02 | ₩6,708 | ₩7,028 | ₩6,702 | ₩7,015 | +4.57% | 3249.3만 |
|---|
| 2026.02.27 | ₩6,842 | ₩6,962 | ₩6,702 | ₩6,948 | +1.56% | 3745.2만 |
|---|
| 2026.02.26 | ₩6,762 | ₩7,069 | ₩6,722 | ₩7,015 | +3.75% | 3733만 |
|---|
| 2026.02.25 | ₩6,708 | ₩6,775 | ₩6,588 | ₩6,762 | +0.80% | 2647만 |
|---|
| 2026.02.24 | ₩6,588 | ₩6,735 | ₩6,548 | ₩6,628 | +0.61% | 3018.2만 |
|---|
| 2026.02.23 | ₩6,775 | ₩6,895 | ₩6,522 | ₩6,575 | -2.95% | 3813.2만 |
|---|
| 2026.02.20 | ₩6,588 | ₩6,935 | ₩6,535 | ₩6,855 | +4.05% | 4082.8만 |
|---|
| 2026.02.19 | ₩6,455 | ₩6,682 | ₩6,362 | ₩6,668 | +3.31% | 4609.8만 |
|---|
| 2026.02.18 | ₩6,322 | ₩6,608 | ₩6,202 | ₩6,508 | +2.95% | 4823.4만 |
|---|
| 2026.02.17 | ₩6,402 | ₩6,495 | ₩6,215 | ₩6,308 | -1.46% | 5795만 |
|---|
| 2026.02.13 | ₩6,362 | ₩6,575 | ₩6,335 | ₩6,442 | +1.26% | 4425.1만 |
|---|
| 2026.02.12 | ₩6,682 | ₩6,682 | ₩6,295 | ₩6,428 | -3.79% | 7695.3만 |
|---|
| 2026.02.11 | ₩6,962 | ₩6,962 | ₩6,642 | ₩6,655 | -4.41% | 7331.7만 |
|---|
| 2026.02.10 | ₩7,155 | ₩7,269 | ₩6,948 | ₩6,975 | -2.52% | 8790.7만 |
|---|
| 2026.02.09 | ₩6,908 | ₩7,109 | ₩6,788 | ₩6,922 | +0.19% | 9643.8만 |
|---|
| 2026.02.06 | ₩6,968 | ₩7,149 | ₩6,895 | ₩6,962 | -0.10% | 9355.3만 |
|---|
| 2026.02.05 | ₩7,762 | ₩7,855 | ₩6,802 | ₩6,828 | -12.03% | 1.7억 |
|---|
| 2026.02.04 | ₩8,135 | ₩8,162 | ₩7,815 | ₩7,882 | -3.11% | 1.1억 |
|---|
| 2026.02.03 | ₩8,869 | ₩8,869 | ₩8,002 | ₩8,135 | -8.27% | 7935.7만 |
|---|
| 2026.02.02 | ₩9,202 | ₩9,242 | ₩8,856 | ₩8,882 | -3.48% | 5441.4만 |
|---|
| 2026.01.30 | ₩9,522 | ₩9,589 | ₩9,216 | ₩9,242 | -2.94% | 4435.2만 |
|---|
| 2026.01.29 | ₩10,363 | ₩10,363 | ₩9,522 | ₩9,656 | -6.82% | 6211.7만 |
|---|
| 2026.01.28 | ₩10,283 | ₩10,416 | ₩10,056 | ₩10,229 | -0.52% | 5030.7만 |
|---|
| 2026.01.27 | ₩10,136 | ₩10,176 | ₩9,889 | ₩9,949 | -1.84% | 3988.3만 |
|---|
| 2026.01.26 | ₩10,163 | ₩10,349 | ₩10,056 | ₩10,083 | -0.79% | 2934.2만 |
|---|
| 2026.01.23 | ₩10,176 | ₩10,323 | ₩10,063 | ₩10,163 | -0.13% | 2403.4만 |
|---|
| 2026.01.22 | ₩10,309 | ₩10,403 | ₩10,109 | ₩10,216 | -0.91% | 4081.8만 |
|---|
| 2026.01.21 | ₩9,869 | ₩10,069 | ₩9,783 | ₩9,829 | -0.41% | 5283.9만 |
|---|
| 2026.01.20 | ₩9,803 | ₩9,909 | ₩9,709 | ₩9,803 | 0.00% | 4446.4만 |
|---|
| 2026.01.16 | ₩10,363 | ₩10,389 | ₩10,029 | ₩10,043 | -3.09% | 3854.7만 |
|---|
| 2026.01.15 | ₩10,563 | ₩10,636 | ₩10,176 | ₩10,349 | -2.02% | 4847.9만 |
|---|
| 2026.01.14 | ₩10,556 | ₩10,629 | ₩10,376 | ₩10,536 | -0.19% | 4752.7만 |
|---|
| 2026.01.13 | ₩10,896 | ₩11,083 | ₩10,616 | ₩10,656 | -2.20% | 4709.8만 |
|---|
| 2026.01.12 | ₩10,950 | ₩11,096 | ₩10,884 | ₩10,923 | -0.24% | 3974.3만 |
|---|
| 2026.01.09 | ₩11,296 | ₩11,456 | ₩10,896 | ₩10,950 | -3.07% | 3969.1만 |
|---|
| 2026.01.08 | ₩11,496 | ₩11,570 | ₩11,056 | ₩11,203 | -2.55% | 5662.1만 |
|---|
| 2026.01.07 | ₩11,736 | ₩12,096 | ₩11,390 | ₩11,496 | -2.05% | 6348.6만 |
|---|
| 2026.01.06 | ₩11,016 | ₩11,736 | ₩11,007 | ₩11,723 | +6.42% | 4909만 |
|---|
| 2026.01.05 | ₩10,889 | ₩11,143 | ₩10,843 | ₩11,003 | +1.04% | 4109.5만 |
|---|
| 2026.01.02 | ₩10,976 | ₩10,990 | ₩10,603 | ₩10,843 | -1.22% | 3451.3만 |
|---|
| 2025.12.31 | ₩10,736 | ₩10,936 | ₩10,683 | ₩10,763 | +0.25% | 2342.5만 |
|---|
| 2025.12.30 | ₩10,509 | ₩10,803 | ₩10,449 | ₩10,763 | +2.41% | 2802.7만 |
|---|
| 2025.12.29 | ₩10,349 | ₩10,599 | ₩10,315 | ₩10,509 | +1.55% | 2376.7만 |
|---|
| 2025.12.26 | ₩10,469 | ₩10,549 | ₩10,416 | ₩10,483 | +0.13% | 1236만 |
|---|
| 2025.12.24 | ₩10,403 | ₩10,523 | ₩10,323 | ₩10,469 | +0.64% | 1050.8만 |
|---|
| 2025.12.23 | ₩10,456 | ₩10,483 | ₩10,316 | ₩10,416 | -0.38% | 2252.6만 |
|---|
| 2025.12.22 | ₩10,136 | ₩10,616 | ₩10,136 | ₩10,589 | +4.47% | 3670만 |
|---|
| 2025.12.19 | ₩10,129 | ₩10,149 | ₩9,916 | ₩10,096 | -0.33% | 4254.3만 |
|---|
| 2025.12.18 | ₩10,149 | ₩10,416 | ₩10,043 | ₩10,176 | +0.26% | 4264.5만 |
|---|
| 2025.12.17 | ₩9,709 | ₩10,336 | ₩9,709 | ₩10,003 | +3.02% | 6197.5만 |
|---|
| 2025.12.16 | ₩9,669 | ₩9,869 | ₩9,489 | ₩9,829 | +1.66% | 4903.2만 |
|---|
| 2025.12.15 | ₩9,789 | ₩9,923 | ₩9,589 | ₩9,683 | -1.09% | 4239.1만 |
|---|
| 2025.12.12 | ₩10,216 | ₩10,243 | ₩9,736 | ₩9,749 | -4.57% | 3834.5만 |
|---|
| 2025.12.11 | ₩10,403 | ₩10,523 | ₩10,163 | ₩10,189 | -2.05% | 2811만 |
|---|
| 2025.12.10 | ₩10,443 | ₩10,597 | ₩10,203 | ₩10,563 | +1.15% | 3406.8만 |
|---|
| 2025.12.09 | ₩10,629 | ₩10,656 | ₩10,469 | ₩10,563 | -0.63% | 2275.3만 |
|---|
| 2025.12.08 | ₩10,589 | ₩10,723 | ₩10,432 | ₩10,709 | +1.13% | 3369만 |
|---|
| 2025.12.05 | ₩10,336 | ₩10,669 | ₩10,269 | ₩10,549 | +2.06% | 3360.3만 |
|---|
| 2025.12.04 | ₩10,356 | ₩10,443 | ₩10,189 | ₩10,349 | -0.06% | 3116.8만 |
|---|
| 2025.12.03 | ₩10,163 | ₩10,269 | ₩10,069 | ₩10,216 | +0.52% | 2560.1만 |
|---|
| 2025.12.02 | ₩10,223 | ₩10,243 | ₩10,043 | ₩10,163 | -0.59% | 2827.4만 |
|---|
| 2025.12.01 | ₩10,109 | ₩10,269 | ₩9,989 | ₩10,189 | +0.79% | 4635.7만 |
|---|
| 2025.11.28 | ₩10,203 | ₩10,256 | ₩10,089 | ₩10,243 | +0.39% | 4036.4만 |
|---|
| 2025.11.26 | ₩10,229 | ₩10,323 | ₩10,123 | ₩10,149 | -0.78% | 2985만 |
|---|
| 2025.11.25 | ₩10,256 | ₩10,349 | ₩10,123 | ₩10,189 | -0.65% | 3151만 |
|---|
| 2025.11.24 | ₩10,309 | ₩10,403 | ₩10,163 | ₩10,243 | -0.65% | 3693.7만 |
|---|
| 2025.11.21 | ₩10,589 | ₩10,589 | ₩10,083 | ₩10,256 | -3.15% | 4119.1만 |
|---|
| 2025.11.20 | ₩10,970 | ₩11,070 | ₩10,349 | ₩10,376 | -5.41% | 4847.6만 |
|---|
| 2025.11.19 | ₩10,950 | ₩11,030 | ₩10,696 | ₩10,709 | -2.19% | 3734.4만 |
|---|
| 2025.11.18 | ₩10,910 | ₩11,210 | ₩10,803 | ₩11,003 | +0.86% | 5766.4만 |
|---|
| 2025.11.17 | ₩11,430 | ₩11,496 | ₩10,736 | ₩10,910 | -4.55% | 5092.3만 |
|---|
| 2025.11.14 | ₩11,136 | ₩11,543 | ₩11,083 | ₩11,430 | +2.63% | 5673.2만 |
|---|
| 2025.11.13 | ₩11,923 | ₩12,070 | ₩11,403 | ₩11,443 | -4.03% | 6402.9만 |
|---|
| 2025.11.12 | ₩11,816 | ₩12,176 | ₩11,683 | ₩12,123 | +2.60% | 5093.9만 |
|---|
| 2025.11.11 | ₩11,576 | ₩11,856 | ₩11,463 | ₩11,683 | +0.92% | 5142.2만 |
|---|
| 2025.11.10 | ₩11,096 | ₩11,676 | ₩10,976 | ₩11,590 | +4.45% | 8125.5만 |
|---|
| 2025.11.07 | ₩10,543 | ₩10,990 | ₩10,543 | ₩10,950 | +3.86% | 7016.8만 |
|---|
| 2025.11.06 | ₩11,443 | ₩11,510 | ₩10,496 | ₩10,683 | -6.64% | 1.6억 |
|---|
| 2025.11.05 | ₩9,829 | ₩9,983 | ₩9,629 | ₩9,736 | -0.95% | 1.3억 |
|---|
| 2025.11.04 | ₩10,163 | ₩10,229 | ₩9,936 | ₩9,963 | -1.97% | 4522.9만 |
|---|
| 2025.11.03 | ₩10,376 | ₩10,569 | ₩10,189 | ₩10,429 | +0.51% | 4143만 |
|---|
| 2025.10.31 | ₩10,243 | ₩10,429 | ₩10,176 | ₩10,403 | +1.56% | 4528.2만 |
|---|
| 2025.10.30 | ₩10,149 | ₩10,509 | ₩9,976 | ₩10,136 | -0.13% | 4589.9만 |
|---|
| 2025.10.29 | ₩10,323 | ₩10,549 | ₩10,244 | ₩10,323 | 0.00% | 3599.2만 |
|---|
| 2025.10.28 | ₩10,469 | ₩10,508 | ₩10,309 | ₩10,323 | -1.40% | 4043.4만 |
|---|
| 2025.10.27 | ₩10,763 | ₩10,763 | ₩10,523 | ₩10,549 | -1.98% | 3519.1만 |
|---|
| 2025.10.24 | ₩10,403 | ₩10,709 | ₩10,403 | ₩10,603 | +1.92% | 4764.6만 |
|---|
| 2025.10.23 | ₩10,336 | ₩10,616 | ₩10,283 | ₩10,496 | +1.55% | 2609.6만 |
|---|
| 2025.10.22 | ₩10,429 | ₩10,576 | ₩10,203 | ₩10,363 | -0.64% | 4155.8만 |
|---|
| 2025.10.21 | ₩10,309 | ₩10,589 | ₩10,216 | ₩10,469 | +1.55% | 3273.7만 |
|---|
| 2025.10.20 | ₩10,309 | ₩10,403 | ₩10,203 | ₩10,309 | 0.00% | 2856.3만 |
|---|
| 2025.10.17 | ₩10,176 | ₩10,389 | ₩10,176 | ₩10,203 | +0.26% | 3766.8만 |
|---|
| 2025.10.16 | ₩10,549 | ₩10,709 | ₩10,176 | ₩10,349 | -1.90% | 5003.9만 |
|---|
| 2025.10.15 | ₩10,676 | ₩10,803 | ₩10,349 | ₩10,549 | -1.19% | 3987.4만 |
|---|
| 2025.10.14 | ₩10,483 | ₩10,783 | ₩10,363 | ₩10,563 | +0.76% | 4136.5만 |
|---|
| 2025.10.13 | ₩10,709 | ₩10,789 | ₩10,576 | ₩10,736 | +0.25% | 4433.6만 |
|---|
| 2025.10.10 | ₩11,223 | ₩11,410 | ₩10,363 | ₩10,376 | -7.55% | 7901.7만 |
|---|