시장 데이터를 불러오는 중
전체 종목
스노우플레이크 과거 주가
Snowflake Inc. Common Stock · SNOW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Snowflake Inc. Common Stock · SNOW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩463,013 | ₩494,846 | ₩463,013 | ₩494,645 | +6.83% | 802.6만 |
| 2026.10.08 | ₩445,326 | ₩462,155 | ₩445,326 | ₩460,465 | +3.40% | 398.9만 |
| 2026.10.07 | ₩447,083 | ₩458,078 | ₩445,179 | ₩446,319 | -0.17% | 247.1만 |
| 2026.10.06 | ₩455,504 | ₩467,974 | ₩449,349 | ₩450,475 | -1.10% | 355.2만 |
| 2026.10.05 | ₩458,588 | ₩459,929 | ₩453,050 | ₩454,552 | -0.88% | 326.8만 |
| 2026.10.02 | ₩461,270 | ₩465,560 | ₩446,788 | ₩457,301 | -0.86% | 330.3만 |
| 2026.10.01 | ₩458,011 | ₩461,833 | ₩450,963 | ₩458,574 | +0.12% | 360.6만 |
| 2026.09.30 | ₩443,838 | ₩467,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,234 |
| ₩455,316 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩444,079 | ₩447,069 | ₩434,680 | ₩442,913 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩429,101 | ₩447,485 | ₩424,569 | ₩439,976 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩447,780 | ₩465,587 | ₩446,238 | ₩450,462 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩446,319 | ₩452,748 | ₩440,097 | ₩447,861 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩453,425 | ₩467,451 | ₩446,734 | ₩448,947 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩463,549 | ₩465,012 | ₩447,432 | ₩451,334 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩450,046 | ₩455,276 | ₩441,330 | ₩455,088 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩454,042 | ₩456,322 | ₩442,685 | ₩445,755 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩447,861 | ₩462,155 | ₩440,853 | ₩453,747 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩426,594 | ₩453,224 | ₩425,669 | ₩443,865 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩435,645 | ₩440,700 | ₩427,077 | ₩433,084 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩441,156 | ₩451,193 | ₩427,747 | ₩445,648 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩442,309 | ₩447,163 | ₩433,674 | ₩441,143 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩442,095 | ₩457,850 | ₩435,806 | ₩442,122 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩450,167 | ₩455,356 | ₩443,838 | ₩444,482 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩447,311 | ₩457,432 | ₩444,870 | ₩449,872 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩474,182 | ₩478,473 | ₩452,031 | ₩452,125 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩505,848 | ₩515,657 | ₩476,650 | ₩477,991 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩416,403 | ₩428,082 | ₩407,486 | ₩410,101 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩436,966 | ₩440,834 | ₩426,165 | ₩428,820 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩437,804 | ₩446,050 | ₩433,164 | ₩444,414 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩442,993 | ₩448,933 | ₩436,329 | ₩439,815 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩432,440 | ₩447,190 | ₩429,088 | ₩441,304 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩414,928 | ₩425,736 | ₩412,018 | ₩422,880 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩431,958 | ₩436,932 | ₩413,829 | ₩425,092 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩445,380 | ₩445,380 | ₩431,528 | ₩432,816 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩431,314 | ₩446,888 | ₩421,311 | ₩446,225 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩432,735 | ₩435,793 | ₩425,226 | ₩430,818 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩435,994 | ₩437,133 | ₩424,153 | ₩435,806 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩438,662 | ₩447,861 | ₩431,099 | ₩436,235 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩439,507 | ₩448,464 | ₩435,130 | ₩442,644 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩454,565 | ₩455,571 | ₩437,576 | ₩441,049 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩451,883 | ₩455,571 | ₩443,570 | ₩452,393 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩441,210 | ₩458,521 | ₩441,210 | ₩445,527 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩444,026 | ₩453,278 | ₩439,815 | ₩448,048 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩440,419 | ₩456,576 | ₩439,815 | ₩448,799 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩435,793 | ₩444,374 | ₩431,944 | ₩443,154 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩408,157 | ₩431,528 | ₩408,157 | ₩426,406 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩425,722 | ₩433,245 | ₩422,410 | ₩424,851 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩408,975 | ₩430,845 | ₩404,819 | ₩424,757 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩397,496 | ₩422,947 | ₩392,817 | ₩412,367 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩401,600 | ₩407,862 | ₩392,388 | ₩393,259 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩382,157 | ₩399,897 | ₩379,475 | ₩399,722 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩371,295 | ₩393,635 | ₩371,295 | ₩379,341 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩366,093 | ₩371,711 | ₩340,039 | ₩362,526 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩368,748 | ₩373,347 | ₩356,036 | ₩365,958 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩360,568 | ₩363,102 | ₩353,998 | ₩359,442 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩367,205 | ₩372,120 | ₩349,439 | ₩355,513 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩361,976 | ₩363,384 | ₩349,090 | ₩359,093 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩364,282 | ₩374,768 | ₩360,581 | ₩364,363 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩358,181 | ₩371,724 | ₩358,181 | ₩367,863 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩352,134 | ₩367,742 | ₩347,937 | ₩360,568 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩365,342 | ₩369,136 | ₩352,409 | ₩362,070 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩372,636 | ₩374,366 | ₩357,310 | ₩364,550 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩353,046 | ₩373,843 | ₩349,975 | ₩370,008 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩355,339 | ₩367,407 | ₩350,766 | ₩360,233 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩364,711 | ₩368,654 | ₩346,408 | ₩350,578 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩343,016 | ₩359,246 | ₩339,248 | ₩358,677 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩346,730 | ₩353,957 | ₩341,775 | ₩350,391 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩357,149 | ₩363,322 | ₩351,812 | ₩352,308 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩340,857 | ₩356,679 | ₩339,315 | ₩351,436 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩344,041 | ₩355,285 | ₩340,803 | ₩348,835 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩346,703 | ₩352,764 | ₩341,407 | ₩350,230 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩334,957 | ₩341,930 | ₩329,875 | ₩341,259 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩336,512 | ₩341,728 | ₩331,323 | ₩337,437 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩302,065 | ₩335,225 | ₩298,283 | ₩333,830 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩299,021 | ₩311,142 | ₩291,619 | ₩304,465 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩306,570 | ₩314,213 | ₩300,710 | ₩302,976 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩303,654 | ₩313,073 | ₩296,661 | ₩308,957 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩311,954 | ₩324,069 | ₩301,957 | ₩303,835 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩312,094 | ₩313,446 | ₩294,582 | ₩311,478 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩316,761 | ₩323,559 | ₩309,238 | ₩314,468 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩321,816 | ₩330,894 | ₩314,245 | ₩319,563 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩316,855 | ₩328,024 | ₩308,434 | ₩322,862 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩322,480 | ₩325,571 | ₩308,997 | ₩312,135 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩318,826 | ₩326,952 | ₩312,285 | ₩322,339 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩317,726 | ₩333,401 | ₩311,786 | ₩321,682 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩320,475 | ₩329,861 | ₩307,871 | ₩321,360 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩321,548 | ₩331,457 | ₩319,161 | ₩322,419 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩324,766 | ₩331,940 | ₩315,112 | ₩319,483 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩327,582 | ₩339,254 | ₩323,780 | ₩327,421 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩351,061 | ₩353,515 | ₩323,345 | ₩323,532 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩355,942 | ₩361,775 | ₩341,715 | ₩350,163 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩348,594 | ₩382,143 | ₩346,368 | ₩375,667 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩322,741 | ₩343,552 | ₩321,146 | ₩342,667 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩317,793 | ₩328,413 | ₩307,723 | ₩320,743 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩234,228 | ₩240,155 | ₩232,083 | ₩235,006 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩237,185 | ₩243,065 | ₩234,054 | ₩238,144 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩224,923 | ₩232,646 | ₩224,467 | ₩230,903 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩219,948 | ₩222,241 | ₩216,402 | ₩221,973 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩223,126 | ₩226,812 | ₩218,942 | ₩223,890 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩231,272 | ₩237,312 | ₩223,541 | ₩227,350 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩210,119 | ₩221,624 | ₩208,094 | ₩220,229 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩201,095 | ₩214,316 | ₩199,888 | ₩211,152 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩202,476 | ₩205,077 | ₩196,844 | ₩202,154 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩201,148 | ₩207,692 | ₩195,838 | ₩204,313 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩205,158 | ₩206,499 | ₩200,545 | ₩203,790 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩201,350 | ₩207,638 | ₩198,668 | ₩203,146 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩201,135 | ₩204,755 | ₩193,733 | ₩204,420 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩205,734 | ₩210,521 | ₩201,537 | ₩206,123 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩187,069 | ₩188,571 | ₩182,631 | ₩187,377 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩195,101 | ₩196,972 | ₩186,948 | ₩190,019 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩190,421 | ₩199,982 | ₩189,737 | ₩193,371 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩190,408 | ₩193,841 | ₩185,902 | ₩189,067 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩188,008 | ₩189,409 | ₩178,367 | ₩182,993 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩189,523 | ₩190,891 | ₩186,077 | ₩189,362 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩194,632 | ₩196,281 | ₩189,737 | ₩191,159 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩189,389 | ₩195,912 | ₩187,726 | ₩193,425 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩191,092 | ₩192,392 | ₩180,083 | ₩188,155 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩198,252 | ₩199,137 | ₩189,088 | ₩196,308 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,999 | ₩210,119 | ₩202,489 | ₩208,604 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩203,280 | ₩208,509 | ₩201,430 | ₩202,261 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩192,392 | ₩203,398 | ₩192,285 | ₩201,725 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩193,760 | ₩197,380 | ₩192,084 | ₩193,063 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩200,344 | ₩203,120 | ₩191,990 | ₩192,486 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩186,385 | ₩194,068 | ₩183,717 | ₩193,733 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩182,765 | ₩187,726 | ₩178,635 | ₩181,652 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩163,597 | ₩180,485 | ₩162,651 | ₩180,002 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩177,676 | ₩178,219 | ₩158,628 | ₩162,396 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩201,604 | ₩201,604 | ₩175,899 | ₩177,321 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩208,295 | ₩211,648 | ₩199,445 | ₩201,122 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩200,263 | ₩202,476 | ₩194,833 | ₩200,116 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩203,482 | ₩205,292 | ₩197,434 | ₩200,304 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩201,403 | ₩208,624 | ₩197,823 | ₩203,616 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩206,365 | ₩208,429 | ₩198,721 | ₩205,319 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩200,143 | ₩206,391 | ₩194,444 | ₩202,235 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩204,903 | ₩213,579 | ₩203,495 | ₩206,056 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩212,305 | ₩212,305 | ₩201,940 | ₩204,890 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩213,760 | ₩223,246 | ₩212,586 | ₩217,668 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩221,731 | ₩221,825 | ₩212,238 | ₩215,362 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩230,152 | ₩232,365 | ₩216,032 | ₩216,341 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩227,966 | ₩237,406 | ₩226,612 | ₩233,585 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩232,834 | ₩234,242 | ₩223,327 | ₩225,298 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩231,842 | ₩237,138 | ₩229,086 | ₩235,194 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩233,317 | ₩238,345 | ₩232,123 | ₩232,311 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩235,113 | ₩239,324 | ₩233,491 | ₩234,121 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩241,892 | ₩242,421 | ₩232,928 | ₩233,853 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩238,908 | ₩243,950 | ₩234,885 | ₩239,565 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩239,887 | ₩247,718 | ₩236,937 | ₩237,675 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩238,211 | ₩245,854 | ₩237,205 | ₩240,598 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩244,634 | ₩244,634 | ₩233,893 | ₩235,087 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩235,784 | ₩245,525 | ₩234,993 | ₩245,170 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩233,974 | ₩245,720 | ₩233,196 | ₩242,006 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩226,223 | ₩239,485 | ₩226,223 | ₩237,943 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩222,133 | ₩227,631 | ₩219,908 | ₩225,620 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩221,181 | ₩227,551 | ₩210,347 | ₩222,308 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩220,162 | ₩230,447 | ₩220,082 | ₩228,395 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩227,216 | ₩229,991 | ₩219,599 | ₩225,821 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩239,270 | ₩247,289 | ₩224,198 | ₩232,056 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩216,461 | ₩228,583 | ₩214,544 | ₩226,894 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩210,360 | ₩218,674 | ₩207,337 | ₩215,965 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩227,524 | ₩227,524 | ₩208,349 | ₩211,326 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩238,291 | ₩247,530 | ₩231,024 | ₩231,305 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩236,267 | ₩242,421 | ₩234,658 | ₩240,289 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩236,669 | ₩239,686 | ₩229,307 | ₩236,106 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩239,217 | ₩243,333 | ₩230,662 | ₩237,473 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩237,353 | ₩248,905 | ₩235,328 | ₩244,433 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩242,274 | ₩243,387 | ₩226,867 | ₩231,855 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩251,553 | ₩252,760 | ₩232,405 | ₩239,793 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩246,652 | ₩250,185 | ₩239,230 | ₩244,822 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩225,821 | ₩236,521 | ₩222,958 | ₩235,931 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩217,628 | ₩228,476 | ₩213,847 | ₩225,848 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩219,706 | ₩221,845 | ₩209,288 | ₩210,132 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩229,361 | ₩229,964 | ₩213,900 | ₩221,637 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩253,698 | ₩254,999 | ₩226,573 | ₩232,298 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩264,278 | ₩264,278 | ₩255,267 | ₩255,683 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩269,052 | ₩273,530 | ₩257,198 | ₩258,391 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩275,193 | ₩276,292 | ₩263,876 | ₩267,335 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩287,234 | ₩299,088 | ₩287,154 | ₩289,634 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩285,813 | ₩290,573 | ₩280,248 | ₩285,276 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩283,989 | ₩287,890 | ₩279,578 | ₩283,292 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩286,001 | ₩287,945 | ₩280,188 | ₩281,173 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩280,154 | ₩283,587 | ₩274,710 | ₩283,104 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩277,674 | ₩282,085 | ₩274,952 | ₩276,896 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩276,909 | ₩281,053 | ₩274,804 | ₩276,507 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩279,618 | ₩289,768 | ₩277,714 | ₩282,099 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩275,515 | ₩280,650 | ₩275,515 | ₩278,559 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩278,907 | ₩280,087 | ₩273,785 | ₩276,440 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩294,998 | ₩295,655 | ₩278,237 | ₩280,771 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩290,305 | ₩297,378 | ₩286,993 | ₩295,373 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩300,898 | ₩304,156 | ₩292,584 | ₩293,778 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩316,224 | ₩316,868 | ₩299,772 | ₩300,080 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩313,771 | ₩315,983 | ₩309,144 | ₩313,100 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩302,373 | ₩314,937 | ₩299,718 | ₩314,481 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩291,445 | ₩304,921 | ₩291,391 | ₩300,844 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩294,864 | ₩299,003 | ₩286,886 | ₩290,586 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩297,177 | ₩298,216 | ₩293,268 | ₩294,140 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩298,350 | ₩300,576 | ₩297,559 | ₩297,747 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩299,007 | ₩302,357 | ₩297,948 | ₩298,887 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩297,921 | ₩300,496 | ₩296,473 | ₩300,201 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩300,241 | ₩301,133 | ₩294,381 | ₩297,586 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩300,764 | ₩303,278 | ₩294,596 | ₩301,837 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩299,477 | ₩304,197 | ₩297,331 | ₩304,170 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩296,915 | ₩300,362 | ₩292,772 | ₩298,297 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩291,176 | ₩299,825 | ₩290,694 | ₩296,755 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩295,105 | ₩301,367 | ₩289,970 | ₩290,023 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩284,874 | ₩296,848 | ₩284,874 | ₩295,803 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩290,868 | ₩291,820 | ₩284,150 | ₩288,669 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩294,998 | ₩298,270 | ₩288,575 | ₩292,222 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩288,294 | ₩297,224 | ₩288,159 | ₩295,682 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩295,347 | ₩297,479 | ₩289,634 | ₩290,372 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩299,034 | ₩302,118 | ₩295,132 | ₩298,484 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩306,583 | ₩310,418 | ₩300,925 | ₩302,118 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩313,221 | ₩313,771 | ₩302,507 | ₩306,785 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩327,180 | ₩327,367 | ₩313,811 | ₩314,803 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩352,094 | ₩359,326 | ₩344,330 | ₩355,339 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩350,042 | ₩359,643 | ₩346,388 | ₩348,205 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩334,005 | ₩339,543 | ₩329,876 | ₩337,907 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩334,756 | ₩340,589 | ₩333,676 | ₩336,888 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩335,225 | ₩336,190 | ₩332,128 | ₩333,428 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩324,042 | ₩336,552 | ₩319,040 | ₩335,654 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩318,732 | ₩327,300 | ₩316,519 | ₩324,484 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩329,379 | ₩330,358 | ₩306,503 | ₩313,811 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩346,757 | ₩351,651 | ₩327,689 | ₩328,065 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩339,100 | ₩343,874 | ₩336,278 | ₩339,221 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩336,298 | ₩344,437 | ₩332,570 | ₩341,272 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩347,132 | ₩349,304 | ₩335,875 | ₩338,966 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩331,752 | ₩348,183 | ₩326,120 | ₩344,638 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩351,530 | ₩356,988 | ₩341,944 | ₩344,504 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩367,795 | ₩369,914 | ₩357,833 | ₩361,802 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩357,176 | ₩366,535 | ₩356,693 | ₩363,733 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩360,032 | ₩366,070 | ₩358,793 | ₩360,045 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩348,634 | ₩354,963 | ₩341,246 | ₩352,469 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩359,696 | ₩367,876 | ₩349,988 | ₩354,963 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩354,574 | ₩359,871 | ₩352,348 | ₩355,057 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩362,579 | ₩371,376 | ₩352,134 | ₩355,902 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩372,408 | ₩376,350 | ₩366,884 | ₩371,617 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩368,667 | ₩369,391 | ₩356,264 | ₩368,587 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩353,448 | ₩366,455 | ₩350,397 | ₩363,625 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩359,763 | ₩365,248 | ₩354,266 | ₩361,641 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩356,827 | ₩363,303 | ₩354,668 | ₩358,087 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩352,858 | ₩359,093 | ₩351,128 | ₩356,639 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩344,303 | ₩348,299 | ₩338,841 | ₩345,872 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩326,643 | ₩339,368 | ₩326,308 | ₩339,234 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩329,821 | ₩334,260 | ₩319,483 | ₩324,055 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩329,861 | ₩334,018 | ₩325,235 | ₩331,900 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩326,871 | ₩330,733 | ₩323,184 | ₩329,419 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩317,512 | ₩323,304 | ₩316,452 | ₩322,808 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩329,861 | ₩337,558 | ₩317,807 | ₩321,896 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩327,032 | ₩327,617 | ₩321,963 | ₩322,969 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩327,233 | ₩327,662 | ₩319,134 | ₩322,929 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩330,116 | ₩333,120 | ₩326,201 | ₩331,564 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩339,248 | ₩342,452 | ₩323,318 | ₩324,726 | -4.28% | 506.3만 |
|---|