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 | ₩460,896 | ₩492,584 | ₩460,896 | ₩492,383 | +6.83% | 802.6만 |
| 2026.10.08 | ₩443,290 | ₩460,042 | ₩443,290 | ₩458,360 | +3.40% | 398.9만 |
| 2026.10.07 | ₩445,039 | ₩455,984 | ₩443,144 | ₩444,278 | -0.17% | 247.1만 |
| 2026.10.06 | ₩453,421 | ₩465,835 | ₩447,295 | ₩448,416 | -1.10% | 355.2만 |
| 2026.10.05 | ₩456,491 | ₩457,826 | ₩450,979 | ₩452,474 | -0.88% | 326.8만 |
| 2026.10.02 | ₩459,161 | ₩463,432 | ₩444,745 | ₩455,210 | -0.86% | 330.3만 |
| 2026.10.01 | ₩455,917 | ₩459,722 | ₩448,902 | ₩456,478 | +0.12% | 360.6만 |
| 2026.09.30 | ₩441,809 | ₩464,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,234 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩442,049 | ₩445,026 | ₩432,692 | ₩440,888 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩427,140 | ₩445,439 | ₩422,628 | ₩437,965 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩445,733 | ₩463,459 | ₩444,198 | ₩448,403 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩444,278 | ₩450,678 | ₩438,085 | ₩445,813 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩451,352 | ₩465,314 | ₩444,692 | ₩446,894 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩461,430 | ₩462,886 | ₩445,386 | ₩449,270 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩447,989 | ₩453,194 | ₩439,313 | ₩453,008 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩451,966 | ₩454,236 | ₩440,661 | ₩443,718 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩445,813 | ₩460,042 | ₩438,838 | ₩451,673 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩424,644 | ₩451,152 | ₩423,723 | ₩441,836 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩433,653 | ₩438,686 | ₩425,124 | ₩431,104 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩439,139 | ₩449,130 | ₩425,792 | ₩443,611 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩440,287 | ₩445,119 | ₩431,691 | ₩439,126 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩440,074 | ₩455,757 | ₩433,814 | ₩440,100 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩448,109 | ₩453,275 | ₩441,809 | ₩442,450 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩445,266 | ₩455,341 | ₩442,837 | ₩447,815 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩472,015 | ₩476,286 | ₩449,964 | ₩450,058 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩503,535 | ₩513,299 | ₩474,471 | ₩475,805 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩414,499 | ₩426,125 | ₩405,623 | ₩408,226 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩434,968 | ₩438,819 | ₩424,217 | ₩426,859 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩435,802 | ₩444,011 | ₩431,184 | ₩442,383 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩440,968 | ₩446,881 | ₩434,334 | ₩437,805 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩430,463 | ₩445,146 | ₩427,126 | ₩439,286 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩413,031 | ₩423,789 | ₩410,135 | ₩420,946 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩429,983 | ₩434,935 | ₩411,937 | ₩423,149 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩443,344 | ₩443,344 | ₩429,556 | ₩430,837 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩429,342 | ₩444,845 | ₩419,385 | ₩444,185 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩430,757 | ₩433,800 | ₩423,282 | ₩428,848 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩434,000 | ₩435,135 | ₩422,214 | ₩433,814 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩436,657 | ₩445,813 | ₩429,129 | ₩434,241 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩437,498 | ₩446,414 | ₩433,141 | ₩440,621 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩452,487 | ₩453,488 | ₩435,575 | ₩439,033 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩449,817 | ₩453,488 | ₩441,542 | ₩450,325 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩439,193 | ₩456,425 | ₩439,193 | ₩443,491 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩441,996 | ₩451,206 | ₩437,805 | ₩446,000 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩438,405 | ₩454,489 | ₩437,805 | ₩446,748 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩433,800 | ₩442,343 | ₩429,969 | ₩441,128 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩406,291 | ₩429,556 | ₩406,291 | ₩424,457 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩423,776 | ₩431,264 | ₩420,479 | ₩422,909 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩407,105 | ₩428,875 | ₩402,968 | ₩422,815 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩395,679 | ₩421,013 | ₩391,021 | ₩410,482 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩399,764 | ₩405,997 | ₩390,594 | ₩391,461 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩380,409 | ₩398,068 | ₩377,740 | ₩397,895 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩369,598 | ₩391,835 | ₩369,598 | ₩377,606 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩364,419 | ₩370,012 | ₩338,484 | ₩360,868 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩367,062 | ₩371,640 | ₩354,408 | ₩364,285 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩358,920 | ₩361,442 | ₩352,379 | ₩357,798 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩365,527 | ₩370,419 | ₩347,841 | ₩353,888 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩360,321 | ₩361,723 | ₩347,494 | ₩357,451 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩362,617 | ₩373,055 | ₩358,933 | ₩362,697 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩356,544 | ₩370,025 | ₩356,544 | ₩366,181 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩350,524 | ₩366,061 | ₩346,346 | ₩358,920 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩363,671 | ₩367,449 | ₩350,798 | ₩360,415 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩370,933 | ₩372,654 | ₩355,676 | ₩362,884 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩351,432 | ₩372,134 | ₩348,375 | ₩368,316 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩353,714 | ₩365,727 | ₩349,162 | ₩358,586 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩363,044 | ₩366,968 | ₩344,824 | ₩348,976 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩341,448 | ₩357,604 | ₩337,697 | ₩357,038 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩345,145 | ₩352,339 | ₩340,213 | ₩348,789 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩355,516 | ₩361,661 | ₩350,204 | ₩350,697 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩339,299 | ₩355,049 | ₩337,764 | ₩349,830 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩342,469 | ₩353,661 | ₩339,245 | ₩347,240 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩345,118 | ₩351,151 | ₩339,846 | ₩348,629 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩333,426 | ₩340,366 | ₩328,367 | ₩339,699 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩334,974 | ₩340,166 | ₩329,808 | ₩335,895 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩300,684 | ₩333,693 | ₩296,920 | ₩332,304 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩297,654 | ₩309,720 | ₩290,286 | ₩303,073 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩305,168 | ₩312,777 | ₩299,336 | ₩301,591 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩302,265 | ₩311,642 | ₩295,305 | ₩307,544 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩310,528 | ₩322,587 | ₩300,577 | ₩302,446 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩310,668 | ₩312,013 | ₩293,236 | ₩310,054 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩315,313 | ₩322,080 | ₩307,825 | ₩313,030 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩320,345 | ₩329,381 | ₩312,809 | ₩318,102 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩315,406 | ₩326,525 | ₩307,024 | ₩321,386 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩321,006 | ₩324,082 | ₩307,584 | ₩310,708 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩317,368 | ₩325,457 | ₩310,857 | ₩320,865 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩316,274 | ₩331,877 | ₩310,361 | ₩320,211 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩319,010 | ₩328,353 | ₩306,463 | ₩319,891 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩320,078 | ₩329,942 | ₩317,702 | ₩320,945 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩323,281 | ₩330,422 | ₩313,671 | ₩318,022 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩326,084 | ₩337,703 | ₩322,300 | ₩325,924 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩349,456 | ₩351,899 | ₩321,866 | ₩322,053 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩354,315 | ₩360,121 | ₩340,153 | ₩348,562 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩347,000 | ₩380,396 | ₩344,784 | ₩373,949 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩321,266 | ₩341,981 | ₩319,677 | ₩341,100 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩316,340 | ₩326,912 | ₩306,316 | ₩319,277 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩233,158 | ₩239,057 | ₩231,022 | ₩233,932 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩236,101 | ₩241,954 | ₩232,984 | ₩237,055 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩223,894 | ₩231,583 | ₩223,440 | ₩229,847 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩218,942 | ₩221,225 | ₩215,413 | ₩220,958 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩222,106 | ₩225,775 | ₩217,941 | ₩222,867 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩230,214 | ₩236,228 | ₩222,520 | ₩226,310 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩209,158 | ₩220,611 | ₩207,143 | ₩219,223 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩200,175 | ₩213,336 | ₩198,974 | ₩210,186 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩201,550 | ₩204,140 | ₩195,944 | ₩201,230 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩200,229 | ₩206,743 | ₩194,943 | ₩203,379 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩204,220 | ₩205,555 | ₩199,628 | ₩202,858 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩200,429 | ₩206,689 | ₩197,760 | ₩202,218 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩200,216 | ₩203,819 | ₩192,848 | ₩203,486 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩204,794 | ₩209,559 | ₩200,616 | ₩205,181 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩186,214 | ₩187,709 | ₩181,796 | ₩186,521 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩194,209 | ₩196,071 | ₩186,094 | ₩189,150 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩189,551 | ₩199,068 | ₩188,870 | ₩192,487 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩189,537 | ₩192,954 | ₩185,053 | ₩188,203 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩187,148 | ₩188,543 | ₩177,551 | ₩182,156 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩188,656 | ₩190,018 | ₩185,226 | ₩188,496 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩193,742 | ₩195,384 | ₩188,870 | ₩190,285 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩188,523 | ₩195,017 | ₩186,868 | ₩192,541 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩190,218 | ₩191,513 | ₩179,260 | ₩187,295 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩197,346 | ₩198,227 | ₩188,224 | ₩195,410 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,071 | ₩209,158 | ₩201,564 | ₩207,650 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩202,351 | ₩207,555 | ₩200,509 | ₩201,337 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩191,513 | ₩202,469 | ₩191,406 | ₩200,803 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩192,874 | ₩196,478 | ₩191,206 | ₩192,180 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩199,428 | ₩202,191 | ₩191,112 | ₩191,606 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩185,533 | ₩193,181 | ₩182,877 | ₩192,848 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩181,929 | ₩186,868 | ₩177,818 | ₩180,821 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩162,849 | ₩179,660 | ₩161,908 | ₩179,180 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩176,864 | ₩177,404 | ₩157,903 | ₩161,654 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩200,683 | ₩200,683 | ₩175,095 | ₩176,510 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩207,343 | ₩210,680 | ₩198,534 | ₩200,202 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩199,348 | ₩201,550 | ₩193,942 | ₩199,201 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩202,551 | ₩204,353 | ₩196,532 | ₩199,388 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩200,482 | ₩207,670 | ₩196,919 | ₩202,685 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩205,421 | ₩207,477 | ₩197,813 | ₩204,380 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩199,228 | ₩205,448 | ₩193,555 | ₩201,310 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩203,966 | ₩212,602 | ₩202,565 | ₩205,114 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩211,334 | ₩211,334 | ₩201,016 | ₩203,953 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩212,782 | ₩222,226 | ₩211,614 | ₩216,673 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩220,718 | ₩220,811 | ₩211,267 | ₩214,377 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩229,100 | ₩231,302 | ₩215,045 | ₩215,352 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩226,924 | ₩236,321 | ₩225,576 | ₩232,517 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩231,769 | ₩233,171 | ₩222,306 | ₩224,268 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩230,782 | ₩236,054 | ₩228,039 | ₩234,119 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩232,250 | ₩237,255 | ₩231,062 | ₩231,249 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩234,039 | ₩238,230 | ₩232,424 | ₩233,051 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩240,786 | ₩241,313 | ₩231,863 | ₩232,784 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩237,816 | ₩242,835 | ₩233,812 | ₩238,470 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩238,790 | ₩246,585 | ₩235,854 | ₩236,588 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩237,122 | ₩244,730 | ₩236,121 | ₩239,498 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩243,515 | ₩243,515 | ₩232,824 | ₩234,012 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩234,706 | ₩244,403 | ₩233,918 | ₩244,049 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩232,904 | ₩244,597 | ₩232,130 | ₩240,899 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩225,189 | ₩238,390 | ₩225,189 | ₩236,855 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩221,118 | ₩226,591 | ₩218,902 | ₩224,588 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩220,170 | ₩226,510 | ₩209,385 | ₩221,292 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩219,156 | ₩229,394 | ₩219,076 | ₩227,351 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩226,177 | ₩228,940 | ₩218,595 | ₩224,789 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩238,176 | ₩246,158 | ₩223,174 | ₩230,995 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩215,472 | ₩227,538 | ₩213,563 | ₩225,856 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩209,399 | ₩217,674 | ₩206,389 | ₩214,978 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩226,484 | ₩226,484 | ₩207,397 | ₩210,360 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩237,202 | ₩246,399 | ₩229,968 | ₩230,248 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩235,186 | ₩241,313 | ₩233,585 | ₩239,191 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩235,587 | ₩238,590 | ₩228,259 | ₩235,026 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩238,123 | ₩242,221 | ₩229,607 | ₩236,388 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩236,268 | ₩247,767 | ₩234,252 | ₩243,315 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩241,166 | ₩242,274 | ₩225,830 | ₩230,795 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩250,403 | ₩251,604 | ₩231,342 | ₩238,697 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩245,524 | ₩249,041 | ₩238,136 | ₩243,702 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩224,789 | ₩235,440 | ₩221,939 | ₩234,853 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩216,633 | ₩227,431 | ₩212,869 | ₩224,815 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩218,702 | ₩220,831 | ₩208,331 | ₩209,172 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩228,312 | ₩228,913 | ₩212,923 | ₩220,624 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩252,538 | ₩253,833 | ₩225,537 | ₩231,236 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩263,070 | ₩263,070 | ₩254,100 | ₩254,514 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩267,822 | ₩272,280 | ₩256,022 | ₩257,210 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩273,935 | ₩275,029 | ₩262,669 | ₩266,113 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩285,921 | ₩297,720 | ₩285,841 | ₩288,310 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩284,506 | ₩289,245 | ₩278,967 | ₩283,972 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩282,691 | ₩286,574 | ₩278,300 | ₩281,997 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩284,693 | ₩286,629 | ₩278,907 | ₩279,888 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩278,873 | ₩282,291 | ₩273,454 | ₩281,810 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩276,404 | ₩280,796 | ₩273,695 | ₩275,630 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩275,643 | ₩279,768 | ₩273,548 | ₩275,243 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩278,340 | ₩288,444 | ₩276,444 | ₩280,809 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩274,255 | ₩279,367 | ₩274,255 | ₩277,285 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩277,632 | ₩278,807 | ₩272,533 | ₩275,176 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩293,649 | ₩294,303 | ₩276,965 | ₩279,487 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩288,978 | ₩296,019 | ₩285,681 | ₩294,023 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩299,522 | ₩302,766 | ₩291,247 | ₩292,435 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩314,779 | ₩315,419 | ₩298,401 | ₩298,708 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩312,336 | ₩314,539 | ₩307,731 | ₩311,669 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩300,991 | ₩313,497 | ₩298,348 | ₩313,044 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩290,112 | ₩303,527 | ₩290,059 | ₩299,469 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩293,516 | ₩297,636 | ₩285,574 | ₩289,258 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩295,818 | ₩296,853 | ₩291,928 | ₩292,795 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩296,986 | ₩299,202 | ₩296,199 | ₩296,386 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩297,640 | ₩300,975 | ₩296,586 | ₩297,520 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩296,559 | ₩299,122 | ₩295,118 | ₩298,828 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩298,868 | ₩299,756 | ₩293,035 | ₩296,225 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩299,389 | ₩301,892 | ₩293,249 | ₩300,457 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩298,108 | ₩302,806 | ₩295,972 | ₩302,779 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩295,558 | ₩298,988 | ₩291,434 | ₩296,933 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩289,845 | ₩298,455 | ₩289,365 | ₩295,398 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩293,756 | ₩299,990 | ₩288,644 | ₩288,697 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩283,572 | ₩295,491 | ₩283,572 | ₩294,450 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩289,538 | ₩290,486 | ₩282,851 | ₩287,349 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩293,649 | ₩296,906 | ₩287,256 | ₩290,886 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩286,976 | ₩295,865 | ₩286,842 | ₩294,330 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩293,996 | ₩296,119 | ₩288,310 | ₩289,044 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩297,667 | ₩300,737 | ₩293,783 | ₩297,120 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩305,182 | ₩308,999 | ₩299,549 | ₩300,737 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩311,789 | ₩312,336 | ₩301,124 | ₩305,382 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩325,684 | ₩325,871 | ₩312,376 | ₩313,364 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩350,484 | ₩357,684 | ₩342,756 | ₩353,714 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩348,442 | ₩357,999 | ₩344,804 | ₩346,613 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩332,478 | ₩337,990 | ₩328,368 | ₩336,362 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩333,225 | ₩339,032 | ₩332,151 | ₩335,348 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩333,693 | ₩334,654 | ₩330,609 | ₩331,904 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩322,561 | ₩335,014 | ₩317,582 | ₩334,120 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩317,275 | ₩325,804 | ₩315,072 | ₩323,001 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩327,873 | ₩328,847 | ₩305,102 | ₩312,376 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩345,172 | ₩350,043 | ₩326,191 | ₩326,565 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩337,550 | ₩342,302 | ₩334,740 | ₩337,670 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩334,760 | ₩342,862 | ₩331,050 | ₩339,712 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩345,545 | ₩347,708 | ₩334,340 | ₩337,416 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩330,235 | ₩346,592 | ₩324,629 | ₩343,063 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩349,923 | ₩355,356 | ₩340,381 | ₩342,929 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩366,114 | ₩368,223 | ₩356,197 | ₩360,148 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩355,543 | ₩364,859 | ₩355,062 | ₩362,070 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩358,386 | ₩364,396 | ₩357,152 | ₩358,399 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩347,040 | ₩353,340 | ₩339,686 | ₩350,858 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩358,052 | ₩366,194 | ₩348,388 | ₩353,340 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩352,953 | ₩358,226 | ₩350,737 | ₩353,434 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩360,922 | ₩369,678 | ₩350,524 | ₩354,275 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩370,706 | ₩374,630 | ₩365,206 | ₩369,918 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩366,982 | ₩367,702 | ₩354,635 | ₩366,902 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩351,832 | ₩364,779 | ₩348,795 | ₩361,963 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩358,119 | ₩363,578 | ₩352,646 | ₩359,987 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩355,196 | ₩361,643 | ₩353,047 | ₩356,450 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩351,245 | ₩357,451 | ₩349,523 | ₩355,009 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩342,729 | ₩346,707 | ₩337,292 | ₩344,291 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩325,150 | ₩337,817 | ₩324,816 | ₩337,683 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩328,313 | ₩332,731 | ₩318,022 | ₩322,574 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩328,353 | ₩332,491 | ₩323,748 | ₩330,382 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩325,377 | ₩329,221 | ₩321,706 | ₩327,913 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩316,060 | ₩321,826 | ₩315,006 | ₩321,333 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩328,353 | ₩336,015 | ₩316,354 | ₩320,425 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩325,537 | ₩326,119 | ₩320,492 | ₩321,493 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩325,737 | ₩326,164 | ₩317,675 | ₩321,453 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩328,607 | ₩331,597 | ₩324,710 | ₩330,049 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩337,697 | ₩340,887 | ₩321,840 | ₩323,241 | -4.28% | 506.3만 |
|---|