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 | ₩461,487 | ₩493,215 | ₩461,487 | ₩493,014 | +6.83% | 802.6만 |
| 2026.10.08 | ₩443,858 | ₩460,631 | ₩443,858 | ₩458,947 | +3.40% | 398.9만 |
| 2026.10.07 | ₩445,609 | ₩456,568 | ₩443,711 | ₩444,847 | -0.17% | 247.1만 |
| 2026.10.06 | ₩454,002 | ₩466,432 | ₩447,868 | ₩448,990 | -1.10% | 355.2만 |
| 2026.10.05 | ₩457,076 | ₩458,413 | ₩451,556 | ₩453,053 | -0.88% | 326.8만 |
| 2026.10.02 | ₩459,749 | ₩464,026 | ₩445,315 | ₩455,793 | -0.86% | 330.3만 |
| 2026.10.01 | ₩456,501 | ₩460,310 | ₩449,477 | ₩457,063 | +0.12% | 360.6만 |
| 2026.09.30 | ₩442,375 | ₩465,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,815 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩442,615 | ₩445,596 | ₩433,247 | ₩441,453 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩427,687 | ₩446,010 | ₩423,170 | ₩438,526 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩446,304 | ₩464,053 | ₩444,767 | ₩448,977 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩444,847 | ₩451,256 | ₩438,646 | ₩446,384 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩451,931 | ₩465,910 | ₩445,262 | ₩447,467 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩462,021 | ₩463,479 | ₩445,957 | ₩449,846 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩448,563 | ₩453,775 | ₩439,876 | ₩453,588 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩452,545 | ₩454,818 | ₩441,226 | ₩444,286 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩446,384 | ₩460,631 | ₩439,400 | ₩452,251 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩425,188 | ₩451,730 | ₩424,266 | ₩442,402 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩434,209 | ₩439,248 | ₩425,669 | ₩431,656 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩439,702 | ₩449,705 | ₩426,337 | ₩444,179 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩440,851 | ₩445,689 | ₩432,244 | ₩439,689 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩440,637 | ₩456,341 | ₩434,369 | ₩440,664 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩448,683 | ₩453,855 | ₩442,375 | ₩443,016 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩445,836 | ₩455,924 | ₩443,404 | ₩448,389 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩472,619 | ₩476,896 | ₩450,541 | ₩450,634 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩504,180 | ₩513,957 | ₩475,079 | ₩476,415 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩415,031 | ₩426,671 | ₩406,143 | ₩408,749 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩435,525 | ₩439,381 | ₩424,760 | ₩427,406 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩436,361 | ₩444,580 | ₩431,737 | ₩442,950 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩441,533 | ₩447,453 | ₩434,891 | ₩438,365 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩431,015 | ₩445,716 | ₩427,674 | ₩439,849 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩413,560 | ₩424,332 | ₩410,660 | ₩421,486 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩430,534 | ₩435,492 | ₩412,464 | ₩423,691 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩443,912 | ₩443,912 | ₩430,106 | ₩431,389 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩429,892 | ₩445,415 | ₩419,922 | ₩444,754 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩431,309 | ₩434,356 | ₩423,825 | ₩429,398 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩434,556 | ₩435,692 | ₩422,755 | ₩434,369 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩437,216 | ₩446,384 | ₩429,678 | ₩434,797 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩438,058 | ₩446,986 | ₩433,696 | ₩441,185 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩453,067 | ₩454,069 | ₩436,134 | ₩439,595 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩450,394 | ₩454,069 | ₩442,108 | ₩450,902 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩439,755 | ₩457,009 | ₩439,755 | ₩444,059 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩442,562 | ₩451,784 | ₩438,365 | ₩446,571 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩438,967 | ₩455,071 | ₩438,365 | ₩447,320 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩434,356 | ₩442,909 | ₩430,520 | ₩441,693 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩406,811 | ₩430,106 | ₩406,811 | ₩425,001 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩424,319 | ₩431,817 | ₩421,018 | ₩423,450 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩407,626 | ₩429,424 | ₩403,485 | ₩423,357 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩396,186 | ₩421,553 | ₩391,522 | ₩411,008 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩400,276 | ₩406,517 | ₩391,094 | ₩391,963 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩380,897 | ₩398,578 | ₩378,224 | ₩398,405 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩370,071 | ₩392,337 | ₩370,071 | ₩378,090 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩364,886 | ₩370,486 | ₩338,918 | ₩361,331 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩367,532 | ₩372,116 | ₩354,862 | ₩364,752 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩359,379 | ₩361,905 | ₩352,831 | ₩358,257 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩365,995 | ₩370,893 | ₩348,287 | ₩354,341 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩360,783 | ₩362,186 | ₩347,939 | ₩357,909 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩363,082 | ₩373,533 | ₩359,393 | ₩363,162 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩357,001 | ₩370,499 | ₩357,001 | ₩366,650 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩350,973 | ₩366,530 | ₩346,790 | ₩359,379 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩364,137 | ₩367,920 | ₩351,247 | ₩360,876 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩371,408 | ₩373,132 | ₩356,132 | ₩363,349 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩351,882 | ₩372,611 | ₩348,821 | ₩368,788 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩354,167 | ₩366,196 | ₩349,610 | ₩359,045 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩363,509 | ₩367,438 | ₩345,266 | ₩349,423 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩341,885 | ₩358,062 | ₩338,129 | ₩357,495 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩345,587 | ₩352,791 | ₩340,649 | ₩349,236 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩355,971 | ₩362,125 | ₩350,652 | ₩351,147 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩339,733 | ₩355,504 | ₩338,196 | ₩350,278 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩342,907 | ₩354,114 | ₩339,680 | ₩347,685 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩345,560 | ₩351,601 | ₩340,281 | ₩349,075 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩333,853 | ₩340,802 | ₩328,787 | ₩340,134 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩335,403 | ₩340,602 | ₩330,231 | ₩336,325 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩301,069 | ₩334,120 | ₩297,300 | ₩332,730 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩298,035 | ₩310,117 | ₩290,658 | ₩303,461 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩305,559 | ₩313,177 | ₩299,719 | ₩301,978 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩302,653 | ₩312,041 | ₩295,683 | ₩307,938 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩310,925 | ₩323,000 | ₩300,962 | ₩302,833 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩311,066 | ₩312,413 | ₩293,611 | ₩310,451 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩315,717 | ₩322,493 | ₩308,219 | ₩313,431 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩320,755 | ₩329,803 | ₩313,209 | ₩318,510 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩315,810 | ₩326,943 | ₩307,417 | ₩321,798 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩321,417 | ₩324,497 | ₩307,978 | ₩311,106 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩317,775 | ₩325,874 | ₩311,255 | ₩321,276 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩316,679 | ₩332,302 | ₩310,758 | ₩320,622 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩319,419 | ₩328,774 | ₩306,856 | ₩320,301 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩320,488 | ₩330,364 | ₩318,109 | ₩321,357 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩323,695 | ₩330,846 | ₩314,073 | ₩318,430 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩326,502 | ₩338,136 | ₩322,713 | ₩326,342 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩349,904 | ₩352,350 | ₩322,279 | ₩322,466 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩354,769 | ₩360,582 | ₩340,589 | ₩349,008 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩347,445 | ₩380,883 | ₩345,226 | ₩374,428 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩321,677 | ₩342,420 | ₩320,087 | ₩341,537 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩316,746 | ₩327,331 | ₩306,709 | ₩319,686 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩233,456 | ₩239,364 | ₩231,318 | ₩234,231 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩236,403 | ₩242,264 | ₩233,283 | ₩237,359 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩224,181 | ₩231,879 | ₩223,727 | ₩230,142 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩219,223 | ₩221,508 | ₩215,689 | ₩221,241 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩222,390 | ₩226,064 | ₩218,220 | ₩223,152 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩230,509 | ₩236,530 | ₩222,805 | ₩226,600 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩209,426 | ₩220,893 | ₩207,408 | ₩219,503 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩200,432 | ₩213,610 | ₩199,229 | ₩210,456 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩201,808 | ₩204,401 | ₩196,195 | ₩201,488 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩200,485 | ₩207,007 | ₩195,193 | ₩203,639 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩204,481 | ₩205,818 | ₩199,884 | ₩203,118 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩200,686 | ₩206,954 | ₩198,013 | ₩202,477 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩200,472 | ₩204,080 | ₩193,095 | ₩203,746 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩205,056 | ₩209,827 | ₩200,873 | ₩205,444 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩186,452 | ₩187,949 | ₩182,029 | ₩186,760 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩194,458 | ₩196,322 | ₩186,332 | ₩189,393 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩189,794 | ₩199,323 | ₩189,112 | ₩192,734 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩189,780 | ₩193,202 | ₩185,290 | ₩188,444 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩187,388 | ₩188,784 | ₩177,779 | ₩182,389 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩188,898 | ₩190,261 | ₩185,463 | ₩188,738 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩193,990 | ₩195,634 | ₩189,112 | ₩190,529 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩188,764 | ₩195,266 | ₩187,107 | ₩192,787 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩190,462 | ₩191,758 | ₩179,489 | ₩187,535 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩197,599 | ₩198,481 | ₩188,465 | ₩195,661 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,330 | ₩209,426 | ₩201,822 | ₩207,916 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩202,610 | ₩207,821 | ₩200,766 | ₩201,595 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩191,758 | ₩202,728 | ₩191,651 | ₩201,060 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩193,121 | ₩196,730 | ₩191,451 | ₩192,426 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩199,683 | ₩202,450 | ₩191,357 | ₩191,852 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩185,771 | ₩193,429 | ₩183,111 | ₩193,095 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩182,162 | ₩187,107 | ₩178,046 | ₩181,053 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩163,057 | ₩179,890 | ₩162,115 | ₩179,409 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩177,090 | ₩177,632 | ₩158,106 | ₩161,861 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩200,940 | ₩200,940 | ₩175,319 | ₩176,736 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩207,609 | ₩210,950 | ₩198,788 | ₩200,459 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩199,603 | ₩201,808 | ₩194,191 | ₩199,456 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩202,811 | ₩204,615 | ₩196,783 | ₩199,643 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩200,739 | ₩207,936 | ₩197,171 | ₩202,944 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩205,684 | ₩207,742 | ₩198,066 | ₩204,642 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩199,483 | ₩205,711 | ₩193,803 | ₩201,568 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩204,228 | ₩212,875 | ₩202,824 | ₩205,377 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩211,605 | ₩211,605 | ₩201,274 | ₩204,214 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩213,055 | ₩222,511 | ₩211,886 | ₩216,951 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩221,000 | ₩221,094 | ₩211,538 | ₩214,652 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩229,393 | ₩231,599 | ₩215,320 | ₩215,628 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩227,215 | ₩236,624 | ₩225,865 | ₩232,815 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩232,066 | ₩233,470 | ₩222,591 | ₩224,555 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩231,077 | ₩236,356 | ₩228,331 | ₩234,419 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩232,548 | ₩237,559 | ₩231,358 | ₩231,545 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩234,338 | ₩238,535 | ₩232,721 | ₩233,349 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩241,094 | ₩241,622 | ₩232,160 | ₩233,082 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩238,121 | ₩243,146 | ₩234,111 | ₩238,776 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩239,096 | ₩246,901 | ₩236,156 | ₩236,891 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩237,426 | ₩245,044 | ₩236,423 | ₩239,805 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩243,827 | ₩243,827 | ₩233,122 | ₩234,312 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩235,007 | ₩244,716 | ₩234,218 | ₩244,362 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩233,202 | ₩244,910 | ₩232,427 | ₩241,208 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩225,478 | ₩238,695 | ₩225,478 | ₩237,158 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩221,401 | ₩226,881 | ₩219,183 | ₩224,876 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩220,452 | ₩226,801 | ₩209,654 | ₩221,575 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩219,437 | ₩229,687 | ₩219,356 | ₩227,643 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩226,467 | ₩229,233 | ₩218,875 | ₩225,077 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩238,481 | ₩246,474 | ₩223,459 | ₩231,291 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩215,748 | ₩227,830 | ₩213,837 | ₩226,146 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩209,667 | ₩217,953 | ₩206,653 | ₩215,253 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩226,774 | ₩226,774 | ₩207,662 | ₩210,629 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩237,506 | ₩246,714 | ₩230,262 | ₩230,543 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩235,488 | ₩241,622 | ₩233,884 | ₩239,497 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩235,889 | ₩238,896 | ₩228,551 | ₩235,327 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩238,428 | ₩242,531 | ₩229,901 | ₩236,691 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩236,570 | ₩248,084 | ₩234,552 | ₩243,627 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩241,475 | ₩242,584 | ₩226,119 | ₩231,091 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩250,724 | ₩251,926 | ₩231,639 | ₩239,003 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩245,839 | ₩249,360 | ₩238,441 | ₩244,015 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩225,077 | ₩235,742 | ₩222,223 | ₩235,154 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩216,911 | ₩227,723 | ₩213,142 | ₩225,103 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩218,982 | ₩221,114 | ₩208,598 | ₩209,440 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩228,605 | ₩229,206 | ₩213,195 | ₩220,907 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩252,862 | ₩254,158 | ₩225,826 | ₩231,532 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩263,407 | ₩263,407 | ₩254,426 | ₩254,840 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩268,165 | ₩272,629 | ₩256,350 | ₩257,540 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩274,286 | ₩275,382 | ₩263,006 | ₩266,454 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩286,287 | ₩298,102 | ₩286,207 | ₩288,680 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩284,871 | ₩289,615 | ₩279,324 | ₩284,336 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩283,053 | ₩286,941 | ₩278,656 | ₩282,358 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩285,058 | ₩286,996 | ₩279,264 | ₩280,246 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩279,231 | ₩282,652 | ₩273,805 | ₩282,171 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩276,758 | ₩281,155 | ₩274,045 | ₩275,983 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩275,996 | ₩280,126 | ₩273,898 | ₩275,596 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩278,696 | ₩288,813 | ₩276,798 | ₩281,169 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩274,607 | ₩279,725 | ₩274,607 | ₩277,640 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩277,988 | ₩279,164 | ₩272,882 | ₩275,529 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩294,026 | ₩294,680 | ₩277,320 | ₩279,846 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩289,348 | ₩296,398 | ₩286,047 | ₩294,400 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩299,906 | ₩303,154 | ₩291,620 | ₩292,809 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩315,182 | ₩315,824 | ₩298,783 | ₩299,091 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩312,736 | ₩314,942 | ₩308,125 | ₩312,068 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩301,376 | ₩313,899 | ₩298,730 | ₩313,445 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩290,484 | ₩303,916 | ₩290,430 | ₩299,853 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩293,892 | ₩298,018 | ₩285,940 | ₩289,629 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩296,197 | ₩297,233 | ₩292,302 | ₩293,170 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩297,367 | ₩299,585 | ₩296,578 | ₩296,765 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩298,022 | ₩301,360 | ₩296,966 | ₩297,901 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩296,939 | ₩299,505 | ₩295,496 | ₩299,211 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩299,251 | ₩300,140 | ₩293,411 | ₩296,605 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩299,772 | ₩302,278 | ₩293,625 | ₩300,842 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩298,489 | ₩303,194 | ₩296,351 | ₩303,167 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩295,937 | ₩299,372 | ₩291,807 | ₩297,313 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩290,217 | ₩298,837 | ₩289,735 | ₩295,776 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩294,133 | ₩300,374 | ₩289,014 | ₩289,067 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩283,935 | ₩295,870 | ₩283,935 | ₩294,827 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩289,909 | ₩290,858 | ₩283,213 | ₩287,717 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩294,026 | ₩297,287 | ₩287,624 | ₩291,259 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩287,343 | ₩296,244 | ₩287,210 | ₩294,707 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩294,373 | ₩296,498 | ₩288,680 | ₩289,415 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩298,048 | ₩301,122 | ₩294,159 | ₩297,500 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩305,573 | ₩309,395 | ₩299,933 | ₩301,122 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩312,188 | ₩312,736 | ₩301,510 | ₩305,773 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩326,101 | ₩326,288 | ₩312,776 | ₩313,765 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩350,933 | ₩358,142 | ₩343,195 | ₩354,167 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩348,888 | ₩358,457 | ₩345,246 | ₩347,057 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩332,904 | ₩338,423 | ₩328,789 | ₩336,793 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩333,652 | ₩339,466 | ₩332,576 | ₩335,777 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩334,120 | ₩335,082 | ₩331,033 | ₩332,329 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩322,974 | ₩335,443 | ₩317,989 | ₩334,548 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩317,681 | ₩326,221 | ₩315,476 | ₩323,415 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩328,293 | ₩329,269 | ₩305,493 | ₩312,776 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩345,614 | ₩350,492 | ₩326,609 | ₩326,983 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩337,982 | ₩342,740 | ₩335,169 | ₩338,103 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩335,189 | ₩343,302 | ₩331,474 | ₩340,148 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩345,988 | ₩348,153 | ₩334,768 | ₩337,849 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩330,659 | ₩347,036 | ₩325,045 | ₩343,502 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩350,372 | ₩355,811 | ₩340,817 | ₩343,368 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩366,583 | ₩368,695 | ₩356,653 | ₩360,609 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩355,998 | ₩365,327 | ₩355,517 | ₩362,534 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩358,845 | ₩364,863 | ₩357,610 | ₩358,858 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩347,485 | ₩353,793 | ₩340,121 | ₩351,307 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩358,511 | ₩366,663 | ₩348,835 | ₩353,793 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩353,405 | ₩358,685 | ₩351,187 | ₩353,887 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩361,384 | ₩370,151 | ₩350,973 | ₩354,729 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩371,181 | ₩375,110 | ₩365,674 | ₩370,392 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩367,452 | ₩368,174 | ₩355,089 | ₩367,372 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩352,283 | ₩365,247 | ₩349,242 | ₩362,427 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩358,578 | ₩364,044 | ₩353,098 | ₩360,449 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩355,651 | ₩362,106 | ₩353,499 | ₩356,907 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩351,695 | ₩357,909 | ₩349,971 | ₩355,464 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩343,168 | ₩347,151 | ₩337,724 | ₩344,732 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩325,567 | ₩338,250 | ₩325,232 | ₩338,116 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩328,734 | ₩333,158 | ₩318,430 | ₩322,987 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩328,774 | ₩332,917 | ₩324,163 | ₩330,806 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩325,794 | ₩329,643 | ₩322,118 | ₩328,333 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩316,465 | ₩322,239 | ₩315,409 | ₩321,744 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩328,774 | ₩336,445 | ₩316,759 | ₩320,835 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩325,954 | ₩326,537 | ₩320,902 | ₩321,905 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩326,155 | ₩326,582 | ₩318,082 | ₩321,864 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩329,028 | ₩332,022 | ₩325,125 | ₩330,471 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩338,129 | ₩341,324 | ₩322,252 | ₩323,655 | -4.28% | 506.3만 |
|---|