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 | ₩461,839 | ₩493,591 | ₩461,839 | ₩493,390 | +6.83% | 802.6만 |
| 2026.10.08 | ₩444,197 | ₩460,983 | ₩444,197 | ₩459,297 | +3.40% | 398.9만 |
| 2026.10.07 | ₩445,949 | ₩456,917 | ₩444,050 | ₩445,187 | -0.17% | 247.1만 |
| 2026.10.06 | ₩454,349 | ₩466,788 | ₩448,210 | ₩449,333 | -1.10% | 355.2만 |
| 2026.10.05 | ₩457,425 | ₩458,763 | ₩451,901 | ₩453,399 | -0.88% | 326.8만 |
| 2026.10.02 | ₩460,100 | ₩464,380 | ₩445,655 | ₩456,141 | -0.86% | 330.3만 |
| 2026.10.01 | ₩456,850 | ₩460,662 | ₩449,820 | ₩457,412 | +0.12% | 360.6만 |
| 2026.09.30 | ₩442,713 | ₩465,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩454,161 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩442,953 | ₩445,936 | ₩433,577 | ₩441,790 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩428,013 | ₩446,351 | ₩423,493 | ₩438,860 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩446,645 | ₩464,407 | ₩445,107 | ₩449,320 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩445,187 | ₩451,600 | ₩438,981 | ₩446,725 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩452,276 | ₩466,266 | ₩445,602 | ₩447,808 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩462,374 | ₩463,833 | ₩446,297 | ₩450,189 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩448,905 | ₩454,121 | ₩440,211 | ₩453,934 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩452,891 | ₩455,165 | ₩441,562 | ₩444,625 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩446,725 | ₩460,983 | ₩439,735 | ₩452,597 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩425,512 | ₩452,075 | ₩424,589 | ₩442,739 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩434,540 | ₩439,583 | ₩425,994 | ₩431,986 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩440,038 | ₩450,049 | ₩426,663 | ₩444,518 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩441,188 | ₩446,030 | ₩432,574 | ₩440,024 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩440,974 | ₩456,689 | ₩434,701 | ₩441,001 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩449,026 | ₩454,202 | ₩442,713 | ₩443,355 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩446,177 | ₩456,272 | ₩443,742 | ₩448,731 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩472,980 | ₩477,260 | ₩450,885 | ₩450,978 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩504,565 | ₩514,349 | ₩475,441 | ₩476,779 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩415,347 | ₩426,997 | ₩406,453 | ₩409,061 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩435,858 | ₩439,717 | ₩425,084 | ₩427,732 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩436,694 | ₩444,919 | ₩432,066 | ₩443,288 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩441,870 | ₩447,795 | ₩435,222 | ₩438,700 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩431,344 | ₩446,056 | ₩428,000 | ₩440,185 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩413,876 | ₩424,656 | ₩410,974 | ₩421,807 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩430,862 | ₩435,824 | ₩412,779 | ₩424,014 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩444,251 | ₩444,251 | ₩430,434 | ₩431,718 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩430,220 | ₩445,755 | ₩420,243 | ₩445,093 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩431,638 | ₩434,688 | ₩424,148 | ₩429,725 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩434,888 | ₩436,025 | ₩423,078 | ₩434,701 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩437,550 | ₩446,725 | ₩430,006 | ₩435,129 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩438,392 | ₩447,327 | ₩434,027 | ₩441,522 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩453,413 | ₩454,416 | ₩436,466 | ₩439,931 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩450,738 | ₩454,416 | ₩442,445 | ₩451,246 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩440,091 | ₩457,358 | ₩440,091 | ₩444,398 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩442,900 | ₩452,129 | ₩438,700 | ₩446,912 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩439,302 | ₩455,419 | ₩438,700 | ₩447,661 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩434,688 | ₩443,247 | ₩430,849 | ₩442,030 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩407,122 | ₩430,434 | ₩407,122 | ₩425,325 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩424,643 | ₩432,146 | ₩421,339 | ₩423,773 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩407,938 | ₩429,752 | ₩403,793 | ₩423,680 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩396,489 | ₩421,874 | ₩391,821 | ₩411,321 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩400,581 | ₩406,827 | ₩391,393 | ₩392,262 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩381,188 | ₩398,883 | ₩378,513 | ₩398,709 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩370,354 | ₩392,636 | ₩370,354 | ₩378,379 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩365,164 | ₩370,768 | ₩339,177 | ₩361,606 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩367,813 | ₩372,400 | ₩355,133 | ₩365,031 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩359,654 | ₩362,182 | ₩353,100 | ₩358,530 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩366,274 | ₩371,176 | ₩348,553 | ₩354,611 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩361,058 | ₩362,463 | ₩348,205 | ₩358,182 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩363,359 | ₩373,818 | ₩359,667 | ₩363,439 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩357,273 | ₩370,782 | ₩357,273 | ₩366,930 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩351,241 | ₩366,809 | ₩347,055 | ₩359,654 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩364,415 | ₩368,200 | ₩351,515 | ₩361,152 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩371,691 | ₩373,417 | ₩356,404 | ₩363,626 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩352,150 | ₩372,895 | ₩349,088 | ₩369,070 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩354,438 | ₩366,475 | ₩349,877 | ₩359,319 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩363,787 | ₩367,719 | ₩345,530 | ₩349,689 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩342,146 | ₩358,335 | ₩338,388 | ₩357,768 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩345,851 | ₩353,060 | ₩340,909 | ₩349,502 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩356,243 | ₩362,401 | ₩350,920 | ₩351,415 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩339,992 | ₩355,775 | ₩338,454 | ₩350,545 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩343,169 | ₩354,384 | ₩339,939 | ₩347,951 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩345,824 | ₩351,869 | ₩340,541 | ₩349,342 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩334,108 | ₩341,063 | ₩329,038 | ₩340,394 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩335,659 | ₩340,862 | ₩330,483 | ₩336,582 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩301,299 | ₩334,375 | ₩297,527 | ₩332,984 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩298,263 | ₩310,353 | ₩290,879 | ₩303,693 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩305,793 | ₩313,416 | ₩299,948 | ₩302,208 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩302,884 | ₩312,279 | ₩295,909 | ₩308,173 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩311,163 | ₩323,247 | ₩301,192 | ₩303,064 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩311,303 | ₩312,651 | ₩293,835 | ₩310,688 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩315,958 | ₩322,739 | ₩308,454 | ₩313,671 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩321,000 | ₩330,055 | ₩313,448 | ₩318,753 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩316,051 | ₩327,193 | ₩307,652 | ₩322,043 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩321,662 | ₩324,745 | ₩308,214 | ₩311,343 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩318,017 | ₩326,123 | ₩311,493 | ₩321,522 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩316,921 | ₩332,556 | ₩310,996 | ₩320,866 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩319,663 | ₩329,025 | ₩307,090 | ₩320,545 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩320,733 | ₩330,617 | ₩318,352 | ₩321,602 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩323,942 | ₩331,098 | ₩314,313 | ₩318,673 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩326,751 | ₩338,394 | ₩322,959 | ₩326,591 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩350,171 | ₩352,619 | ₩322,525 | ₩322,712 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩355,039 | ₩360,857 | ₩340,848 | ₩349,275 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩347,710 | ₩381,174 | ₩345,490 | ₩374,714 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩321,923 | ₩342,681 | ₩320,331 | ₩341,798 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩316,988 | ₩327,580 | ₩306,943 | ₩319,930 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩233,634 | ₩239,546 | ₩231,495 | ₩234,410 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩236,584 | ₩242,449 | ₩233,461 | ₩237,540 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩224,352 | ₩232,056 | ₩223,897 | ₩230,317 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩219,390 | ₩221,677 | ₩215,854 | ₩221,410 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩222,560 | ₩226,237 | ₩218,387 | ₩223,322 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩230,685 | ₩236,711 | ₩222,975 | ₩226,773 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩209,586 | ₩221,062 | ₩207,567 | ₩219,671 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩200,585 | ₩213,773 | ₩199,381 | ₩210,616 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩201,963 | ₩204,557 | ₩196,345 | ₩201,641 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩200,638 | ₩207,165 | ₩195,342 | ₩203,795 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩204,638 | ₩205,975 | ₩200,036 | ₩203,273 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩200,839 | ₩207,112 | ₩198,164 | ₩202,631 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩200,625 | ₩204,236 | ₩193,242 | ₩203,902 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩205,213 | ₩209,988 | ₩201,026 | ₩205,601 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩186,595 | ₩188,093 | ₩182,167 | ₩186,902 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩194,606 | ₩196,472 | ₩186,474 | ₩189,537 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩189,938 | ₩199,475 | ₩189,256 | ₩192,881 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩189,925 | ₩193,349 | ₩185,431 | ₩188,588 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩187,531 | ₩188,929 | ₩177,914 | ₩182,529 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩189,042 | ₩190,407 | ₩185,605 | ₩188,882 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩194,138 | ₩195,783 | ₩189,256 | ₩190,674 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩188,909 | ₩195,415 | ₩187,250 | ₩192,934 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩190,607 | ₩191,904 | ₩179,626 | ₩187,678 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩197,749 | ₩198,632 | ₩188,609 | ₩195,810 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,484 | ₩209,586 | ₩201,976 | ₩208,075 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩202,765 | ₩207,980 | ₩200,919 | ₩201,748 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩191,904 | ₩202,883 | ₩191,797 | ₩201,214 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩193,269 | ₩196,880 | ₩191,597 | ₩192,573 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩199,836 | ₩202,604 | ₩191,503 | ₩191,998 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩185,913 | ₩193,576 | ₩183,251 | ₩193,242 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩182,301 | ₩187,250 | ₩178,182 | ₩181,191 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩163,182 | ₩180,028 | ₩162,239 | ₩179,546 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩177,225 | ₩177,767 | ₩158,226 | ₩161,985 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩201,093 | ₩201,093 | ₩175,453 | ₩176,871 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩207,767 | ₩211,111 | ₩198,940 | ₩200,612 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩199,756 | ₩201,963 | ₩194,339 | ₩199,609 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩202,966 | ₩204,771 | ₩196,934 | ₩199,796 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩200,892 | ₩208,095 | ₩197,321 | ₩203,099 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩205,841 | ₩207,901 | ₩198,217 | ₩204,798 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩199,635 | ₩205,868 | ₩193,951 | ₩201,722 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩204,383 | ₩213,037 | ₩202,979 | ₩205,534 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩211,766 | ₩211,766 | ₩201,428 | ₩204,370 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩213,218 | ₩222,680 | ₩212,047 | ₩217,116 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩221,169 | ₩221,263 | ₩211,699 | ₩214,816 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩229,568 | ₩231,775 | ₩215,485 | ₩215,792 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩227,388 | ₩236,804 | ₩226,038 | ₩232,992 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩232,243 | ₩233,648 | ₩222,761 | ₩224,727 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩231,254 | ₩236,537 | ₩228,505 | ₩234,597 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩232,725 | ₩237,741 | ₩231,535 | ₩231,722 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩234,517 | ₩238,717 | ₩232,899 | ₩233,528 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩241,278 | ₩241,807 | ₩232,337 | ₩233,260 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩238,302 | ₩243,331 | ₩234,290 | ₩238,958 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩239,279 | ₩247,090 | ₩236,336 | ₩237,072 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩237,607 | ₩245,231 | ₩236,604 | ₩239,988 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩244,014 | ₩244,014 | ₩233,300 | ₩234,491 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩235,186 | ₩244,903 | ₩234,397 | ₩244,548 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩233,380 | ₩245,097 | ₩232,605 | ₩241,392 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩225,650 | ₩238,878 | ₩225,650 | ₩237,339 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩221,570 | ₩227,054 | ₩219,350 | ₩225,048 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩220,621 | ₩226,974 | ₩209,814 | ₩221,744 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩219,604 | ₩229,863 | ₩219,524 | ₩227,816 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩226,639 | ₩229,408 | ₩219,042 | ₩225,248 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩238,664 | ₩246,662 | ₩223,630 | ₩231,468 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩215,913 | ₩228,004 | ₩214,000 | ₩226,318 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩209,827 | ₩218,120 | ₩206,811 | ₩215,418 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩226,947 | ₩226,947 | ₩207,821 | ₩210,790 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩237,687 | ₩246,903 | ₩230,438 | ₩230,719 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩235,667 | ₩241,807 | ₩234,063 | ₩239,680 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩236,069 | ₩239,078 | ₩228,726 | ₩235,507 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩238,610 | ₩242,716 | ₩230,077 | ₩236,871 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩236,751 | ₩248,273 | ₩234,731 | ₩243,813 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩241,659 | ₩242,770 | ₩226,292 | ₩231,267 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩250,915 | ₩252,119 | ₩231,816 | ₩239,185 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩246,026 | ₩249,551 | ₩238,623 | ₩244,201 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩225,248 | ₩235,922 | ₩222,393 | ₩235,333 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩217,076 | ₩227,897 | ₩213,304 | ₩225,275 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩219,149 | ₩221,283 | ₩208,757 | ₩209,600 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩228,779 | ₩229,381 | ₩213,358 | ₩221,075 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩253,055 | ₩254,352 | ₩225,999 | ₩231,709 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩263,608 | ₩263,608 | ₩254,620 | ₩255,034 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩268,369 | ₩272,837 | ₩256,546 | ₩257,736 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩274,495 | ₩275,592 | ₩263,207 | ₩266,657 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩286,506 | ₩298,329 | ₩286,426 | ₩288,900 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩285,088 | ₩289,836 | ₩279,538 | ₩284,553 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩283,269 | ₩287,160 | ₩278,869 | ₩282,574 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩285,275 | ₩287,215 | ₩279,477 | ₩280,460 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩279,444 | ₩282,868 | ₩274,014 | ₩282,386 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩276,970 | ₩281,370 | ₩274,254 | ₩276,194 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩276,207 | ₩280,340 | ₩274,107 | ₩275,806 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩278,909 | ₩289,034 | ₩277,010 | ₩281,383 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩274,816 | ₩279,939 | ₩274,816 | ₩277,852 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩278,200 | ₩279,377 | ₩273,091 | ₩275,739 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩294,250 | ₩294,905 | ₩277,531 | ₩280,059 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩289,569 | ₩296,624 | ₩286,265 | ₩294,624 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩300,135 | ₩303,385 | ₩291,842 | ₩293,033 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩315,423 | ₩316,065 | ₩299,011 | ₩299,319 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩312,975 | ₩315,182 | ₩308,361 | ₩312,306 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩301,606 | ₩314,139 | ₩298,958 | ₩313,684 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩290,706 | ₩304,147 | ₩290,652 | ₩300,082 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩294,116 | ₩298,245 | ₩286,158 | ₩289,850 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩296,423 | ₩297,460 | ₩292,525 | ₩293,394 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩297,594 | ₩299,814 | ₩296,805 | ₩296,992 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩298,249 | ₩301,590 | ₩297,192 | ₩298,129 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩297,166 | ₩299,734 | ₩295,721 | ₩299,440 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩299,480 | ₩300,369 | ₩293,635 | ₩296,831 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩300,001 | ₩302,509 | ₩293,849 | ₩301,071 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩298,717 | ₩303,425 | ₩296,577 | ₩303,398 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩296,163 | ₩299,600 | ₩292,030 | ₩297,540 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩290,438 | ₩299,065 | ₩289,957 | ₩296,002 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩294,357 | ₩300,603 | ₩289,234 | ₩289,288 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩284,152 | ₩296,096 | ₩284,152 | ₩295,053 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩290,130 | ₩291,080 | ₩283,430 | ₩287,937 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩294,250 | ₩297,514 | ₩287,843 | ₩291,481 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩287,563 | ₩296,470 | ₩287,429 | ₩294,932 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩294,598 | ₩296,724 | ₩288,900 | ₩289,636 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩298,276 | ₩301,352 | ₩294,384 | ₩297,728 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩305,806 | ₩309,631 | ₩300,162 | ₩301,352 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩312,427 | ₩312,975 | ₩301,740 | ₩306,007 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩326,350 | ₩326,537 | ₩313,015 | ₩314,005 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩351,201 | ₩358,415 | ₩343,457 | ₩354,438 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩349,154 | ₩358,731 | ₩345,510 | ₩347,322 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩333,158 | ₩338,682 | ₩329,040 | ₩337,050 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩333,907 | ₩339,725 | ₩332,830 | ₩336,034 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩334,375 | ₩335,338 | ₩331,285 | ₩332,583 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩323,220 | ₩335,699 | ₩318,231 | ₩334,803 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩317,924 | ₩326,470 | ₩315,717 | ₩323,662 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩328,543 | ₩329,520 | ₩305,726 | ₩313,015 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩345,878 | ₩350,759 | ₩326,858 | ₩327,233 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩338,240 | ₩343,002 | ₩335,425 | ₩338,361 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩335,445 | ₩343,564 | ₩331,727 | ₩340,407 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩346,252 | ₩348,419 | ₩335,024 | ₩338,107 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩330,911 | ₩347,301 | ₩325,293 | ₩343,764 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩350,639 | ₩356,083 | ₩341,077 | ₩343,631 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩366,863 | ₩368,976 | ₩356,925 | ₩360,884 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩356,270 | ₩365,606 | ₩355,788 | ₩362,810 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩359,119 | ₩365,142 | ₩357,883 | ₩359,132 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩347,750 | ₩354,063 | ₩340,380 | ₩351,575 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩358,784 | ₩366,943 | ₩349,101 | ₩354,063 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩353,675 | ₩358,958 | ₩351,455 | ₩354,157 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩361,660 | ₩370,434 | ₩351,241 | ₩354,999 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩371,464 | ₩375,396 | ₩365,953 | ₩370,675 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩367,732 | ₩368,455 | ₩355,360 | ₩367,652 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩352,552 | ₩365,525 | ₩349,509 | ₩362,703 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩358,851 | ₩364,322 | ₩353,368 | ₩360,724 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩355,922 | ₩362,382 | ₩353,769 | ₩357,179 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩351,963 | ₩358,182 | ₩350,238 | ₩355,735 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩343,430 | ₩347,416 | ₩337,982 | ₩344,995 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩325,815 | ₩338,508 | ₩325,481 | ₩338,374 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩328,985 | ₩333,412 | ₩318,673 | ₩323,234 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩329,025 | ₩333,171 | ₩324,411 | ₩331,058 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩326,042 | ₩329,894 | ₩322,364 | ₩328,584 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩316,707 | ₩322,485 | ₩315,650 | ₩321,990 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩329,025 | ₩336,702 | ₩317,001 | ₩321,080 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩326,203 | ₩326,786 | ₩321,147 | ₩322,150 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩326,403 | ₩326,832 | ₩318,325 | ₩322,110 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩329,279 | ₩332,275 | ₩325,374 | ₩330,724 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩338,388 | ₩341,584 | ₩322,498 | ₩323,902 | -4.28% | 506.3만 |
|---|