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 | ₩461,442 | ₩493,167 | ₩461,442 | ₩492,966 | +6.83% | 802.6만 |
| 2026.10.08 | ₩443,815 | ₩460,586 | ₩443,815 | ₩458,903 | +3.40% | 398.9만 |
| 2026.10.07 | ₩445,566 | ₩456,524 | ₩443,668 | ₩444,804 | -0.17% | 247.1만 |
| 2026.10.06 | ₩453,958 | ₩466,386 | ₩447,824 | ₩448,947 | -1.10% | 355.2만 |
| 2026.10.05 | ₩457,032 | ₩458,368 | ₩451,513 | ₩453,009 | -0.88% | 326.8만 |
| 2026.10.02 | ₩459,704 | ₩463,981 | ₩445,272 | ₩455,749 | -0.86% | 330.3만 |
| 2026.10.01 | ₩456,457 | ₩460,266 | ₩449,433 | ₩457,018 | +0.12% | 360.6만 |
| 2026.09.30 | ₩442,332 | ₩465,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,771 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩442,572 | ₩445,552 | ₩433,205 | ₩441,410 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩427,645 | ₩445,967 | ₩423,129 | ₩438,483 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩446,261 | ₩464,007 | ₩444,724 | ₩448,933 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩444,804 | ₩451,212 | ₩438,603 | ₩446,341 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩451,887 | ₩465,865 | ₩445,218 | ₩447,423 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩461,976 | ₩463,434 | ₩445,913 | ₩449,802 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩448,519 | ₩453,731 | ₩439,833 | ₩453,544 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩452,501 | ₩454,773 | ₩441,183 | ₩444,243 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩446,341 | ₩460,586 | ₩439,357 | ₩452,207 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩425,146 | ₩451,686 | ₩424,224 | ₩442,359 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩434,167 | ₩439,205 | ₩425,627 | ₩431,614 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩439,659 | ₩449,662 | ₩426,296 | ₩444,136 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩440,808 | ₩445,646 | ₩432,202 | ₩439,646 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩440,595 | ₩456,297 | ₩434,327 | ₩440,621 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩448,639 | ₩453,811 | ₩442,332 | ₩442,973 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩445,793 | ₩455,880 | ₩443,361 | ₩448,345 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩472,573 | ₩476,850 | ₩450,497 | ₩450,590 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩504,131 | ₩513,907 | ₩475,032 | ₩476,369 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩414,990 | ₩426,630 | ₩406,103 | ₩408,709 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩435,483 | ₩439,338 | ₩424,719 | ₩427,365 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩436,318 | ₩444,537 | ₩431,695 | ₩442,906 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩441,490 | ₩447,410 | ₩434,848 | ₩438,323 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩430,973 | ₩445,673 | ₩427,632 | ₩439,806 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩413,520 | ₩424,291 | ₩410,620 | ₩421,445 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩430,492 | ₩435,450 | ₩412,424 | ₩423,650 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩443,869 | ₩443,869 | ₩430,064 | ₩431,347 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩429,850 | ₩445,372 | ₩419,881 | ₩444,711 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩431,267 | ₩434,314 | ₩423,783 | ₩429,356 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩434,514 | ₩435,650 | ₩422,714 | ₩434,327 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩437,174 | ₩446,341 | ₩429,637 | ₩434,755 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩438,015 | ₩446,942 | ₩433,654 | ₩441,142 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩453,023 | ₩454,025 | ₩436,091 | ₩439,552 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩450,350 | ₩454,025 | ₩442,065 | ₩450,858 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩439,713 | ₩456,965 | ₩439,713 | ₩444,016 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩442,519 | ₩451,740 | ₩438,323 | ₩446,528 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩438,924 | ₩455,027 | ₩438,323 | ₩447,276 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩434,314 | ₩442,866 | ₩430,478 | ₩441,650 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩406,772 | ₩430,064 | ₩406,772 | ₩424,959 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩424,278 | ₩431,775 | ₩420,977 | ₩423,409 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩407,587 | ₩429,383 | ₩403,445 | ₩423,316 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩396,148 | ₩421,512 | ₩391,484 | ₩410,968 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩400,237 | ₩406,478 | ₩391,056 | ₩391,925 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩380,860 | ₩398,540 | ₩378,187 | ₩398,366 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩370,035 | ₩392,299 | ₩370,035 | ₩378,053 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩364,850 | ₩370,450 | ₩338,885 | ₩361,296 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩367,496 | ₩372,080 | ₩354,828 | ₩364,717 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩359,345 | ₩361,870 | ₩352,796 | ₩358,222 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩365,959 | ₩370,857 | ₩348,253 | ₩354,306 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩360,748 | ₩362,151 | ₩347,905 | ₩357,875 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩363,046 | ₩373,496 | ₩359,358 | ₩363,126 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩356,966 | ₩370,463 | ₩356,966 | ₩366,614 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩350,939 | ₩366,494 | ₩346,756 | ₩359,345 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩364,102 | ₩367,884 | ₩351,213 | ₩360,841 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩371,372 | ₩373,096 | ₩356,097 | ₩363,313 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩351,848 | ₩372,574 | ₩348,787 | ₩368,752 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩354,133 | ₩366,160 | ₩349,576 | ₩359,010 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩363,474 | ₩367,403 | ₩345,233 | ₩349,389 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩341,852 | ₩358,027 | ₩338,097 | ₩357,460 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩345,553 | ₩352,756 | ₩340,616 | ₩349,202 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩355,937 | ₩362,089 | ₩350,618 | ₩351,113 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩339,700 | ₩355,469 | ₩338,163 | ₩350,244 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩342,874 | ₩354,079 | ₩339,647 | ₩347,651 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩345,527 | ₩351,567 | ₩340,248 | ₩349,041 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩333,820 | ₩340,769 | ₩328,755 | ₩340,101 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩335,370 | ₩340,569 | ₩330,199 | ₩336,292 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩301,040 | ₩334,088 | ₩297,271 | ₩332,698 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩298,006 | ₩310,087 | ₩290,629 | ₩303,432 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩305,530 | ₩313,147 | ₩299,690 | ₩301,948 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩302,623 | ₩312,011 | ₩295,654 | ₩307,908 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩310,895 | ₩322,969 | ₩300,933 | ₩302,804 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩311,035 | ₩312,382 | ₩293,583 | ₩310,421 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩315,686 | ₩322,461 | ₩308,189 | ₩313,401 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩320,724 | ₩329,771 | ₩313,179 | ₩318,479 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩315,780 | ₩326,911 | ₩307,387 | ₩321,766 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩321,385 | ₩324,466 | ₩307,948 | ₩311,076 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩317,744 | ₩325,842 | ₩311,225 | ₩321,245 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩316,648 | ₩332,270 | ₩310,728 | ₩320,590 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩319,388 | ₩328,742 | ₩306,826 | ₩320,270 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩320,457 | ₩330,332 | ₩318,078 | ₩321,325 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩323,664 | ₩330,813 | ₩314,042 | ₩318,399 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩326,470 | ₩338,103 | ₩322,682 | ₩326,310 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩349,870 | ₩352,315 | ₩322,247 | ₩322,435 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩354,734 | ₩360,547 | ₩340,555 | ₩348,974 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩347,411 | ₩380,846 | ₩345,193 | ₩374,392 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩321,646 | ₩342,386 | ₩320,056 | ₩341,504 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩316,715 | ₩327,299 | ₩306,679 | ₩319,655 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩233,434 | ₩239,340 | ₩231,295 | ₩234,209 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩236,380 | ₩242,240 | ₩233,260 | ₩237,336 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩224,159 | ₩231,857 | ₩223,705 | ₩230,119 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩219,201 | ₩221,487 | ₩215,668 | ₩221,219 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩222,369 | ₩226,042 | ₩218,199 | ₩223,130 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩230,487 | ₩236,507 | ₩222,783 | ₩226,578 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩209,406 | ₩220,872 | ₩207,388 | ₩219,482 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩200,412 | ₩213,589 | ₩199,210 | ₩210,435 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩201,789 | ₩204,381 | ₩196,176 | ₩201,468 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩200,466 | ₩206,987 | ₩195,174 | ₩203,620 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩204,462 | ₩205,798 | ₩199,865 | ₩203,098 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩200,666 | ₩206,934 | ₩197,994 | ₩202,457 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩200,453 | ₩204,061 | ₩193,076 | ₩203,727 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩205,036 | ₩209,807 | ₩200,853 | ₩205,424 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩186,434 | ₩187,931 | ₩182,011 | ₩186,742 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩194,439 | ₩196,303 | ₩186,314 | ₩189,374 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩189,775 | ₩199,303 | ₩189,094 | ₩192,715 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩189,762 | ₩193,183 | ₩185,272 | ₩188,425 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩187,370 | ₩188,766 | ₩177,761 | ₩182,372 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩188,880 | ₩190,243 | ₩185,445 | ₩188,719 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩193,971 | ₩195,615 | ₩189,094 | ₩190,510 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩188,746 | ₩195,247 | ₩187,089 | ₩192,768 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩190,443 | ₩191,739 | ₩179,472 | ₩187,517 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩197,579 | ₩198,461 | ₩188,447 | ₩195,642 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,310 | ₩209,406 | ₩201,802 | ₩207,896 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩202,591 | ₩207,801 | ₩200,746 | ₩201,575 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩191,739 | ₩202,708 | ₩191,633 | ₩201,040 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩193,103 | ₩196,711 | ₩191,432 | ₩192,408 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩199,664 | ₩202,430 | ₩191,339 | ₩191,833 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩185,753 | ₩193,410 | ₩183,093 | ₩193,076 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩182,145 | ₩187,089 | ₩178,029 | ₩181,035 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩163,041 | ₩179,873 | ₩162,099 | ₩179,392 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩177,073 | ₩177,614 | ₩158,090 | ₩161,845 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩200,920 | ₩200,920 | ₩175,302 | ₩176,719 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩207,589 | ₩210,929 | ₩198,769 | ₩200,439 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩199,584 | ₩201,789 | ₩194,172 | ₩199,437 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩202,791 | ₩204,595 | ₩196,764 | ₩199,624 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩200,720 | ₩207,916 | ₩197,152 | ₩202,925 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩205,664 | ₩207,722 | ₩198,047 | ₩204,622 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩199,464 | ₩205,691 | ₩193,784 | ₩201,548 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩204,208 | ₩212,854 | ₩202,804 | ₩205,357 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩211,584 | ₩211,584 | ₩201,254 | ₩204,194 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩213,034 | ₩222,489 | ₩211,865 | ₩216,930 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩220,979 | ₩221,072 | ₩211,517 | ₩214,631 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩229,371 | ₩231,576 | ₩215,299 | ₩215,607 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩227,193 | ₩236,601 | ₩225,843 | ₩232,792 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩232,044 | ₩233,447 | ₩222,569 | ₩224,534 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩231,055 | ₩236,334 | ₩228,309 | ₩234,396 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩232,525 | ₩237,536 | ₩231,336 | ₩231,523 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩234,316 | ₩238,512 | ₩232,699 | ₩233,327 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩241,071 | ₩241,599 | ₩232,137 | ₩233,059 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩238,097 | ₩243,122 | ₩234,088 | ₩238,752 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩239,073 | ₩246,877 | ₩236,133 | ₩236,868 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩237,403 | ₩245,020 | ₩236,400 | ₩239,781 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩243,804 | ₩243,804 | ₩233,100 | ₩234,289 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩234,984 | ₩244,692 | ₩234,195 | ₩244,338 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩233,180 | ₩244,886 | ₩232,405 | ₩241,184 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩225,456 | ₩238,672 | ₩225,456 | ₩237,135 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩221,380 | ₩226,859 | ₩219,161 | ₩224,854 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩220,431 | ₩226,779 | ₩209,633 | ₩221,553 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩219,415 | ₩229,665 | ₩219,335 | ₩227,620 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩226,445 | ₩229,211 | ₩218,854 | ₩225,055 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩238,458 | ₩246,450 | ₩223,438 | ₩231,269 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩215,727 | ₩227,808 | ₩213,816 | ₩226,124 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩209,647 | ₩217,932 | ₩206,633 | ₩215,233 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩226,752 | ₩226,752 | ₩207,642 | ₩210,609 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩237,483 | ₩246,690 | ₩230,240 | ₩230,520 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩235,465 | ₩241,599 | ₩233,861 | ₩239,474 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩235,866 | ₩238,873 | ₩228,529 | ₩235,305 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩238,405 | ₩242,507 | ₩229,879 | ₩236,668 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩236,547 | ₩248,060 | ₩234,529 | ₩243,603 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩241,452 | ₩242,561 | ₩226,097 | ₩231,068 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩250,699 | ₩251,902 | ₩231,616 | ₩238,979 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩245,815 | ₩249,336 | ₩238,418 | ₩243,991 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩225,055 | ₩235,719 | ₩222,202 | ₩235,131 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩216,890 | ₩227,701 | ₩213,121 | ₩225,081 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩218,961 | ₩221,092 | ₩208,578 | ₩209,419 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩228,583 | ₩229,184 | ₩213,175 | ₩220,885 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩252,837 | ₩254,134 | ₩225,804 | ₩231,509 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩263,381 | ₩263,381 | ₩254,401 | ₩254,815 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩268,139 | ₩272,602 | ₩256,325 | ₩257,515 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩274,259 | ₩275,355 | ₩262,980 | ₩266,428 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩286,260 | ₩298,073 | ₩286,179 | ₩288,652 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩284,843 | ₩289,587 | ₩279,297 | ₩284,308 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩283,026 | ₩286,913 | ₩278,629 | ₩282,331 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩285,030 | ₩286,968 | ₩279,237 | ₩280,219 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩279,204 | ₩282,625 | ₩273,778 | ₩282,144 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩276,731 | ₩281,128 | ₩274,019 | ₩275,956 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩275,970 | ₩280,099 | ₩273,872 | ₩275,569 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩278,669 | ₩288,785 | ₩276,771 | ₩281,141 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩274,580 | ₩279,698 | ₩274,580 | ₩277,613 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩277,961 | ₩279,137 | ₩272,856 | ₩275,502 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩293,997 | ₩294,652 | ₩277,293 | ₩279,818 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩289,320 | ₩296,369 | ₩286,019 | ₩294,371 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩299,877 | ₩303,124 | ₩291,592 | ₩292,781 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩315,151 | ₩315,793 | ₩298,754 | ₩299,062 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩312,706 | ₩314,911 | ₩308,095 | ₩312,038 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩301,347 | ₩313,869 | ₩298,701 | ₩313,414 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩290,456 | ₩303,886 | ₩290,402 | ₩299,823 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩293,863 | ₩297,989 | ₩285,912 | ₩289,600 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩296,169 | ₩297,204 | ₩292,273 | ₩293,142 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩297,338 | ₩299,556 | ₩296,549 | ₩296,737 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩297,993 | ₩301,331 | ₩296,937 | ₩297,872 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩296,910 | ₩299,476 | ₩295,467 | ₩299,182 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩299,222 | ₩300,111 | ₩293,382 | ₩296,576 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩299,743 | ₩302,249 | ₩293,596 | ₩300,812 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩298,460 | ₩303,164 | ₩296,322 | ₩303,138 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩295,908 | ₩299,342 | ₩291,779 | ₩297,284 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩290,188 | ₩298,808 | ₩289,707 | ₩295,748 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩294,104 | ₩300,345 | ₩288,986 | ₩289,039 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩283,908 | ₩295,841 | ₩283,908 | ₩294,799 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩289,881 | ₩290,830 | ₩283,186 | ₩287,689 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩293,997 | ₩297,258 | ₩287,596 | ₩291,231 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩287,315 | ₩296,215 | ₩287,182 | ₩294,679 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩294,344 | ₩296,469 | ₩288,652 | ₩289,387 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩298,019 | ₩301,093 | ₩294,131 | ₩297,472 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩305,543 | ₩309,365 | ₩299,904 | ₩301,093 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩312,158 | ₩312,706 | ₩301,481 | ₩305,744 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩326,069 | ₩326,256 | ₩312,746 | ₩313,735 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩350,899 | ₩358,107 | ₩343,161 | ₩354,133 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩348,854 | ₩358,422 | ₩345,213 | ₩347,023 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩332,871 | ₩338,391 | ₩328,757 | ₩336,760 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩333,620 | ₩339,433 | ₩332,544 | ₩335,745 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩334,088 | ₩335,050 | ₩331,001 | ₩332,297 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩322,942 | ₩335,410 | ₩317,958 | ₩334,515 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩317,650 | ₩326,190 | ₩315,445 | ₩323,383 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩328,261 | ₩329,237 | ₩305,463 | ₩312,746 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩345,580 | ₩350,458 | ₩326,577 | ₩326,951 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩337,950 | ₩342,707 | ₩335,137 | ₩338,070 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩335,157 | ₩343,268 | ₩331,442 | ₩340,114 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩345,954 | ₩348,119 | ₩334,736 | ₩337,816 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩330,626 | ₩347,002 | ₩325,014 | ₩343,469 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩350,338 | ₩355,776 | ₩340,784 | ₩343,335 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩366,547 | ₩368,659 | ₩356,618 | ₩360,574 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩355,964 | ₩365,291 | ₩355,482 | ₩362,498 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩358,810 | ₩364,828 | ₩357,575 | ₩358,823 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩347,451 | ₩353,759 | ₩340,088 | ₩351,273 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩358,476 | ₩366,628 | ₩348,801 | ₩353,759 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩353,371 | ₩358,650 | ₩351,153 | ₩353,852 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩361,349 | ₩370,115 | ₩350,939 | ₩354,694 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩371,145 | ₩375,073 | ₩365,639 | ₩370,356 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩367,416 | ₩368,138 | ₩355,055 | ₩367,336 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩352,248 | ₩365,211 | ₩349,208 | ₩362,391 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩358,543 | ₩364,008 | ₩353,064 | ₩360,414 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩355,616 | ₩362,071 | ₩353,465 | ₩356,872 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩351,660 | ₩357,875 | ₩349,937 | ₩355,429 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩343,135 | ₩347,117 | ₩337,692 | ₩344,698 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩325,535 | ₩338,217 | ₩325,201 | ₩338,083 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩328,702 | ₩333,125 | ₩318,399 | ₩322,956 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩328,742 | ₩332,885 | ₩324,132 | ₩330,773 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩325,762 | ₩329,611 | ₩322,087 | ₩328,301 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩316,434 | ₩322,207 | ₩315,379 | ₩321,713 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩328,742 | ₩336,413 | ₩316,728 | ₩320,804 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩325,922 | ₩326,505 | ₩320,871 | ₩321,873 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩326,123 | ₩326,550 | ₩318,051 | ₩321,833 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩328,996 | ₩331,989 | ₩325,094 | ₩330,439 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩338,097 | ₩341,290 | ₩322,221 | ₩323,624 | -4.28% | 506.3만 |
|---|