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 | ₩461,200 | ₩492,908 | ₩461,200 | ₩492,708 | +6.83% | 802.6만 |
| 2026.10.08 | ₩443,583 | ₩460,345 | ₩443,583 | ₩458,662 | +3.40% | 398.9만 |
| 2026.10.07 | ₩445,332 | ₩456,285 | ₩443,436 | ₩444,571 | -0.17% | 247.1만 |
| 2026.10.06 | ₩453,720 | ₩466,142 | ₩447,590 | ₩448,712 | -1.10% | 355.2만 |
| 2026.10.05 | ₩456,792 | ₩458,128 | ₩451,276 | ₩452,772 | -0.88% | 326.8만 |
| 2026.10.02 | ₩459,464 | ₩463,738 | ₩445,039 | ₩455,510 | -0.86% | 330.3만 |
| 2026.10.01 | ₩456,218 | ₩460,025 | ₩449,198 | ₩456,779 | +0.12% | 360.6만 |
| 2026.09.30 | ₩442,100 | ₩465,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩453,533 |
| +2.59% |
| 570.5만 |
| 2026.09.29 | ₩442,341 | ₩445,319 | ₩432,978 | ₩441,179 | -0.26% | 571.2만 |
|---|
| 2026.09.28 | ₩427,421 | ₩445,733 | ₩422,907 | ₩438,253 | +2.53% | 452.4만 |
|---|
| 2026.09.25 | ₩446,027 | ₩463,764 | ₩444,491 | ₩448,698 | +0.60% | 302.6만 |
|---|
| 2026.09.24 | ₩444,571 | ₩450,976 | ₩438,374 | ₩446,107 | +0.35% | 279.4만 |
|---|
| 2026.09.23 | ₩451,650 | ₩465,621 | ₩444,985 | ₩447,189 | -0.99% | 403.7만 |
|---|
| 2026.09.22 | ₩461,734 | ₩463,191 | ₩445,680 | ₩449,566 | -2.64% | 495.8만 |
|---|
| 2026.09.21 | ₩448,284 | ₩453,493 | ₩439,602 | ₩453,306 | +1.12% | 369만 |
|---|
| 2026.09.18 | ₩452,264 | ₩454,535 | ₩440,952 | ₩444,010 | -1.83% | 431.3만 |
|---|
| 2026.09.17 | ₩446,107 | ₩460,345 | ₩439,127 | ₩451,971 | +1.31% | 428.8만 |
|---|
| 2026.09.16 | ₩424,924 | ₩451,450 | ₩424,002 | ₩442,127 | +4.05% | 375.8만 |
|---|
| 2026.09.15 | ₩433,939 | ₩438,975 | ₩425,405 | ₩431,388 | -0.59% | 397.8만 |
|---|
| 2026.09.14 | ₩439,429 | ₩449,426 | ₩426,072 | ₩443,903 | +1.02% | 477.6만 |
|---|
| 2026.09.11 | ₩440,577 | ₩445,413 | ₩431,976 | ₩439,415 | -0.26% | 448.7만 |
|---|
| 2026.09.10 | ₩440,364 | ₩456,058 | ₩434,100 | ₩440,391 | +0.01% | 343.3만 |
|---|
| 2026.09.09 | ₩448,404 | ₩453,573 | ₩442,100 | ₩442,741 | -1.26% | 432.1만 |
|---|
| 2026.09.08 | ₩445,559 | ₩455,641 | ₩443,129 | ₩448,111 | +0.57% | 528.3만 |
|---|
| 2026.09.04 | ₩472,326 | ₩476,600 | ₩450,261 | ₩450,354 | -4.65% | 845.2만 |
|---|
| 2026.09.03 | ₩503,867 | ₩513,638 | ₩474,784 | ₩476,119 | -5.51% | 2183.6만 |
|---|
| 2026.09.02 | ₩414,773 | ₩426,406 | ₩405,891 | ₩408,495 | -1.51% | 1165만 |
|---|
| 2026.09.01 | ₩435,255 | ₩439,108 | ₩424,496 | ₩427,141 | -1.86% | 400.1만 |
|---|
| 2026.08.31 | ₩436,090 | ₩444,304 | ₩431,468 | ₩442,674 | +1.51% | 439.2만 |
|---|
| 2026.08.28 | ₩441,259 | ₩447,176 | ₩434,621 | ₩438,093 | -0.72% | 308.4만 |
|---|
| 2026.08.27 | ₩430,747 | ₩445,439 | ₩427,408 | ₩439,576 | +2.05% | 406.8만 |
|---|
| 2026.08.26 | ₩413,304 | ₩424,069 | ₩410,405 | ₩421,224 | +1.92% | 307.8만 |
|---|
| 2026.08.25 | ₩430,266 | ₩435,222 | ₩412,208 | ₩423,428 | -1.59% | 444.2만 |
|---|
| 2026.08.24 | ₩443,636 | ₩443,636 | ₩429,839 | ₩431,121 | -2.82% | 372.3만 |
|---|
| 2026.08.21 | ₩429,625 | ₩445,139 | ₩419,661 | ₩444,478 | +3.46% | 343.7만 |
|---|
| 2026.08.20 | ₩431,041 | ₩434,086 | ₩423,561 | ₩429,131 | -0.44% | 317.6만 |
|---|
| 2026.08.19 | ₩434,287 | ₩435,422 | ₩422,493 | ₩434,100 | -0.04% | 388.5만 |
|---|
| 2026.08.18 | ₩436,945 | ₩446,107 | ₩429,411 | ₩434,527 | -0.55% | 400.2만 |
|---|
| 2026.08.17 | ₩437,786 | ₩446,708 | ₩433,426 | ₩440,911 | +0.71% | 309.7만 |
|---|
| 2026.08.14 | ₩452,785 | ₩453,787 | ₩435,863 | ₩439,322 | -2.97% | 258.3만 |
|---|
| 2026.08.13 | ₩450,114 | ₩453,787 | ₩441,833 | ₩450,622 | +0.11% | 302.3만 |
|---|
| 2026.08.12 | ₩439,482 | ₩456,726 | ₩439,482 | ₩443,783 | +0.98% | 428.6만 |
|---|
| 2026.08.11 | ₩442,287 | ₩451,503 | ₩438,093 | ₩446,294 | +0.91% | 366.2만 |
|---|
| 2026.08.10 | ₩438,694 | ₩454,789 | ₩438,093 | ₩447,042 | +1.90% | 466.9만 |
|---|
| 2026.08.07 | ₩434,086 | ₩442,634 | ₩430,253 | ₩441,419 | +1.69% | 621.7만 |
|---|
| 2026.08.06 | ₩406,559 | ₩429,839 | ₩406,559 | ₩424,737 | +4.47% | 596.8만 |
|---|
| 2026.08.05 | ₩424,056 | ₩431,549 | ₩420,756 | ₩423,187 | -0.20% | 459.1만 |
|---|
| 2026.08.04 | ₩407,373 | ₩429,158 | ₩403,234 | ₩423,094 | +3.86% | 563.2만 |
|---|
| 2026.08.03 | ₩395,940 | ₩421,291 | ₩391,279 | ₩410,752 | +3.74% | 798.8만 |
|---|
| 2026.07.31 | ₩400,027 | ₩406,265 | ₩390,851 | ₩391,719 | -2.08% | 738.3만 |
|---|
| 2026.07.30 | ₩380,660 | ₩398,331 | ₩377,989 | ₩398,157 | +4.60% | 645.4만 |
|---|
| 2026.07.29 | ₩369,841 | ₩392,093 | ₩369,841 | ₩377,855 | +2.17% | 878.2만 |
|---|
| 2026.07.28 | ₩364,659 | ₩370,256 | ₩338,707 | ₩361,106 | -0.97% | 514.5만 |
|---|
| 2026.07.27 | ₩367,304 | ₩371,885 | ₩354,642 | ₩364,526 | -0.76% | 522.4만 |
|---|
| 2026.07.24 | ₩359,156 | ₩361,681 | ₩352,612 | ₩358,034 | -0.31% | 345.5만 |
|---|
| 2026.07.23 | ₩365,768 | ₩370,663 | ₩348,070 | ₩354,121 | -3.18% | 311.4만 |
|---|
| 2026.07.22 | ₩360,559 | ₩361,961 | ₩347,723 | ₩357,687 | -0.80% | 305.2만 |
|---|
| 2026.07.21 | ₩362,856 | ₩373,301 | ₩359,170 | ₩362,936 | +0.02% | 316.7만 |
|---|
| 2026.07.20 | ₩356,779 | ₩370,269 | ₩356,779 | ₩366,422 | +2.70% | 379.6만 |
|---|
| 2026.07.17 | ₩350,755 | ₩366,302 | ₩346,574 | ₩359,156 | +2.40% | 545.7만 |
|---|
| 2026.07.16 | ₩363,911 | ₩367,691 | ₩351,029 | ₩360,652 | -0.90% | 334.6만 |
|---|
| 2026.07.15 | ₩371,177 | ₩372,900 | ₩355,911 | ₩363,123 | -2.17% | 379.1만 |
|---|
| 2026.07.14 | ₩351,663 | ₩372,379 | ₩348,605 | ₩368,559 | +4.80% | 538.5만 |
|---|
| 2026.07.13 | ₩353,947 | ₩365,968 | ₩349,393 | ₩358,822 | +1.38% | 419.5만 |
|---|
| 2026.07.10 | ₩363,283 | ₩367,210 | ₩345,052 | ₩349,206 | -3.88% | 414.5만 |
|---|
| 2026.07.09 | ₩341,673 | ₩357,839 | ₩337,919 | ₩357,273 | +4.57% | 370.3만 |
|---|
| 2026.07.08 | ₩345,372 | ₩352,572 | ₩340,437 | ₩349,019 | +1.06% | 470.9만 |
|---|
| 2026.07.07 | ₩355,750 | ₩361,900 | ₩350,434 | ₩350,929 | -1.36% | 553.8만 |
|---|
| 2026.07.06 | ₩339,522 | ₩355,283 | ₩337,986 | ₩350,061 | +3.10% | 390.1만 |
|---|
| 2026.07.02 | ₩342,694 | ₩353,894 | ₩339,469 | ₩347,469 | +1.39% | 809.3만 |
|---|
| 2026.07.01 | ₩345,346 | ₩351,383 | ₩340,070 | ₩348,858 | +1.02% | 509.9만 |
|---|
| 2026.06.30 | ₩333,645 | ₩340,591 | ₩328,583 | ₩339,923 | +1.88% | 468.9만 |
|---|
| 2026.06.29 | ₩335,195 | ₩340,390 | ₩330,026 | ₩336,116 | +0.27% | 838.2만 |
|---|
| 2026.06.26 | ₩300,882 | ₩333,913 | ₩297,115 | ₩332,523 | +10.52% | 2560.7만 |
|---|
| 2026.06.25 | ₩297,850 | ₩309,924 | ₩290,477 | ₩303,273 | +1.82% | 541.5만 |
|---|
| 2026.06.24 | ₩305,370 | ₩312,983 | ₩299,533 | ₩301,790 | -1.17% | 432만 |
|---|
| 2026.06.23 | ₩302,465 | ₩311,848 | ₩295,499 | ₩307,747 | +1.75% | 451.1만 |
|---|
| 2026.06.22 | ₩310,732 | ₩322,800 | ₩300,775 | ₩302,645 | -2.60% | 601.4만 |
|---|
| 2026.06.18 | ₩310,873 | ₩312,219 | ₩293,429 | ₩310,258 | -0.20% | 775.9만 |
|---|
| 2026.06.17 | ₩315,521 | ₩322,292 | ₩308,028 | ₩313,237 | -0.72% | 615.6만 |
|---|
| 2026.06.16 | ₩320,556 | ₩329,598 | ₩313,015 | ₩318,312 | -0.70% | 566.6만 |
|---|
| 2026.06.15 | ₩315,614 | ₩326,740 | ₩307,226 | ₩321,598 | +1.90% | 591.8만 |
|---|
| 2026.06.12 | ₩321,217 | ₩324,296 | ₩307,787 | ₩310,913 | -3.21% | 770.7만 |
|---|
| 2026.06.11 | ₩317,578 | ₩325,672 | ₩311,062 | ₩321,077 | +1.10% | 780.4만 |
|---|
| 2026.06.10 | ₩316,482 | ₩332,096 | ₩310,565 | ₩320,422 | +1.24% | 616만 |
|---|
| 2026.06.09 | ₩319,220 | ₩328,570 | ₩306,665 | ₩320,102 | +0.28% | 572.2만 |
|---|
| 2026.06.08 | ₩320,289 | ₩330,159 | ₩317,911 | ₩321,157 | +0.27% | 492.6만 |
|---|
| 2026.06.05 | ₩323,494 | ₩330,640 | ₩313,878 | ₩318,232 | -1.63% | 716.3만 |
|---|
| 2026.06.04 | ₩326,299 | ₩337,926 | ₩322,513 | ₩326,139 | -0.05% | 953.2만 |
|---|
| 2026.06.03 | ₩349,687 | ₩352,131 | ₩322,079 | ₩322,266 | -7.84% | 1135.9만 |
|---|
| 2026.06.02 | ₩354,548 | ₩360,358 | ₩340,377 | ₩348,792 | -1.62% | 1370.2만 |
|---|
| 2026.06.01 | ₩347,229 | ₩380,647 | ₩345,012 | ₩374,196 | +7.77% | 2017.5만 |
|---|
| 2026.05.29 | ₩321,478 | ₩342,207 | ₩319,888 | ₩341,325 | +6.17% | 1989.2만 |
|---|
| 2026.05.28 | ₩316,549 | ₩327,127 | ₩306,518 | ₩319,487 | +0.93% | 3958.2만 |
|---|
| 2026.05.27 | ₩233,311 | ₩239,215 | ₩231,174 | ₩234,086 | +0.33% | 1773.1만 |
|---|
| 2026.05.26 | ₩236,256 | ₩242,113 | ₩233,138 | ₩237,211 | +0.40% | 1237.2만 |
|---|
| 2026.05.22 | ₩224,042 | ₩231,735 | ₩223,588 | ₩229,999 | +2.66% | 596.9만 |
|---|
| 2026.05.21 | ₩219,087 | ₩221,371 | ₩215,555 | ₩221,103 | +0.92% | 450.4만 |
|---|
| 2026.05.20 | ₩222,252 | ₩225,924 | ₩218,085 | ₩223,013 | +0.34% | 594.2만 |
|---|
| 2026.05.19 | ₩230,366 | ₩236,383 | ₩222,666 | ₩226,459 | -1.70% | 1235.7만 |
|---|
| 2026.05.18 | ₩209,296 | ₩220,756 | ₩207,280 | ₩219,367 | +4.81% | 1073만 |
|---|
| 2026.05.15 | ₩200,307 | ₩213,477 | ₩199,105 | ₩210,325 | +5.00% | 774만 |
|---|
| 2026.05.14 | ₩201,683 | ₩204,274 | ₩196,073 | ₩201,363 | -0.16% | 583.5만 |
|---|
| 2026.05.13 | ₩200,361 | ₩206,879 | ₩195,072 | ₩203,513 | +1.57% | 689.3만 |
|---|
| 2026.05.12 | ₩204,354 | ₩205,690 | ₩199,760 | ₩202,992 | -0.67% | 487.7만 |
|---|
| 2026.05.11 | ₩200,561 | ₩206,825 | ₩197,890 | ₩202,351 | +0.89% | 480만 |
|---|
| 2026.05.08 | ₩200,348 | ₩203,954 | ₩192,975 | ₩203,620 | +1.63% | 728.1만 |
|---|
| 2026.05.07 | ₩204,929 | ₩209,697 | ₩200,748 | ₩205,316 | +0.19% | 1370.9만 |
|---|
| 2026.05.06 | ₩186,337 | ₩187,832 | ₩181,916 | ₩186,644 | +0.16% | 743.1만 |
|---|
| 2026.05.05 | ₩194,337 | ₩196,200 | ₩186,216 | ₩189,275 | -2.60% | 589.2만 |
|---|
| 2026.05.04 | ₩189,676 | ₩199,199 | ₩188,994 | ₩192,614 | +1.55% | 619만 |
|---|
| 2026.05.01 | ₩189,662 | ₩193,082 | ₩185,175 | ₩188,327 | -0.70% | 935.1만 |
|---|
| 2026.04.30 | ₩187,271 | ₩188,667 | ₩177,668 | ₩182,276 | -2.67% | 824.2만 |
|---|
| 2026.04.29 | ₩188,781 | ₩190,143 | ₩185,348 | ₩188,620 | -0.08% | 432.3만 |
|---|
| 2026.04.28 | ₩193,870 | ₩195,512 | ₩188,994 | ₩190,410 | -1.78% | 357.9만 |
|---|
| 2026.04.27 | ₩188,647 | ₩195,145 | ₩186,991 | ₩192,668 | +2.13% | 539.5만 |
|---|
| 2026.04.24 | ₩190,343 | ₩191,639 | ₩179,378 | ₩187,418 | -1.54% | 1175.5만 |
|---|
| 2026.04.23 | ₩197,476 | ₩198,357 | ₩188,348 | ₩195,539 | -0.98% | 762.6만 |
|---|
| 2026.04.22 | ₩202,204 | ₩209,296 | ₩201,696 | ₩207,787 | +2.76% | 472만 |
|---|
| 2026.04.21 | ₩202,485 | ₩207,692 | ₩200,641 | ₩201,469 | -0.50% | 516만 |
|---|
| 2026.04.20 | ₩191,639 | ₩202,602 | ₩191,532 | ₩200,935 | +4.85% | 698.1만 |
|---|
| 2026.04.17 | ₩193,001 | ₩196,608 | ₩191,332 | ₩192,307 | -0.36% | 644.3만 |
|---|
| 2026.04.16 | ₩199,559 | ₩202,324 | ₩191,238 | ₩191,733 | -3.92% | 736만 |
|---|
| 2026.04.15 | ₩185,655 | ₩193,309 | ₩182,997 | ₩192,975 | +3.94% | 856만 |
|---|
| 2026.04.14 | ₩182,049 | ₩186,991 | ₩177,935 | ₩180,941 | -0.61% | 854.8만 |
|---|
| 2026.04.13 | ₩162,956 | ₩179,778 | ₩162,014 | ₩179,298 | +10.03% | 1483.3만 |
|---|
| 2026.04.10 | ₩176,980 | ₩177,521 | ₩158,007 | ₩161,761 | -8.60% | 2331.6만 |
|---|
| 2026.04.09 | ₩200,815 | ₩200,815 | ₩175,211 | ₩176,626 | -12.05% | 1548.9만 |
|---|
| 2026.04.08 | ₩207,480 | ₩210,819 | ₩198,665 | ₩200,334 | -3.44% | 550.6만 |
|---|
| 2026.04.07 | ₩199,479 | ₩201,683 | ₩194,070 | ₩199,332 | -0.07% | 526.7만 |
|---|
| 2026.04.06 | ₩202,685 | ₩204,488 | ₩196,661 | ₩199,519 | -1.56% | 566.9만 |
|---|
| 2026.04.02 | ₩200,615 | ₩207,807 | ₩197,048 | ₩202,818 | +1.10% | 485.6만 |
|---|
| 2026.04.01 | ₩205,557 | ₩207,613 | ₩197,943 | ₩204,515 | -0.51% | 507.1만 |
|---|
| 2026.03.31 | ₩199,359 | ₩205,583 | ₩193,683 | ₩201,443 | +1.05% | 831.6만 |
|---|
| 2026.03.30 | ₩204,101 | ₩212,742 | ₩202,698 | ₩205,249 | +0.56% | 379.8만 |
|---|
| 2026.03.27 | ₩211,473 | ₩211,473 | ₩201,149 | ₩204,087 | -3.49% | 582.7만 |
|---|
| 2026.03.26 | ₩212,923 | ₩222,372 | ₩211,754 | ₩216,816 | +1.83% | 314.3만 |
|---|
| 2026.03.25 | ₩220,863 | ₩220,957 | ₩211,407 | ₩214,519 | -2.87% | 471.4만 |
|---|
| 2026.03.24 | ₩229,251 | ₩231,455 | ₩215,187 | ₩215,494 | -6.00% | 453.7만 |
|---|
| 2026.03.23 | ₩227,074 | ₩236,477 | ₩225,725 | ₩232,670 | +2.46% | 447.2만 |
|---|
| 2026.03.20 | ₩231,922 | ₩233,325 | ₩222,453 | ₩224,416 | -3.24% | 521.2만 |
|---|
| 2026.03.19 | ₩230,934 | ₩236,210 | ₩228,189 | ₩234,273 | +1.45% | 381.5만 |
|---|
| 2026.03.18 | ₩232,403 | ₩237,412 | ₩231,214 | ₩231,401 | -0.43% | 425.3만 |
|---|
| 2026.03.17 | ₩234,193 | ₩238,387 | ₩232,577 | ₩233,204 | -0.42% | 425.2만 |
|---|
| 2026.03.16 | ₩240,945 | ₩241,472 | ₩232,016 | ₩232,937 | -3.32% | 389.4만 |
|---|
| 2026.03.13 | ₩237,973 | ₩242,995 | ₩233,966 | ₩238,627 | +0.28% | 391.5만 |
|---|
| 2026.03.12 | ₩238,948 | ₩246,748 | ₩236,009 | ₩236,744 | -0.92% | 389.6만 |
|---|
| 2026.03.11 | ₩237,278 | ₩244,891 | ₩236,276 | ₩239,656 | +1.00% | 348.1만 |
|---|
| 2026.03.10 | ₩243,676 | ₩243,676 | ₩232,977 | ₩234,166 | -3.90% | 442.8만 |
|---|
| 2026.03.09 | ₩234,861 | ₩244,564 | ₩234,073 | ₩244,210 | +3.98% | 483.6만 |
|---|
| 2026.03.06 | ₩233,058 | ₩244,758 | ₩232,283 | ₩241,058 | +3.43% | 604만 |
|---|
| 2026.03.05 | ₩225,338 | ₩238,547 | ₩225,338 | ₩237,011 | +5.18% | 695.1만 |
|---|
| 2026.03.04 | ₩221,264 | ₩226,740 | ₩219,047 | ₩224,736 | +1.57% | 384.1만 |
|---|
| 2026.03.03 | ₩220,315 | ₩226,660 | ₩209,523 | ₩221,437 | +0.51% | 789만 |
|---|
| 2026.03.02 | ₩219,300 | ₩229,545 | ₩219,220 | ₩227,501 | +3.74% | 477.7만 |
|---|
| 2026.02.27 | ₩226,326 | ₩229,091 | ₩218,739 | ₩224,937 | -0.61% | 1025.2만 |
|---|
| 2026.02.26 | ₩238,333 | ₩246,321 | ₩223,321 | ₩231,148 | -3.02% | 1664.5만 |
|---|
| 2026.02.25 | ₩215,614 | ₩227,688 | ₩213,704 | ₩226,005 | +4.82% | 1338만 |
|---|
| 2026.02.24 | ₩209,537 | ₩217,818 | ₩206,525 | ₩215,120 | +2.66% | 860.9만 |
|---|
| 2026.02.23 | ₩226,633 | ₩226,633 | ₩207,533 | ₩210,498 | -7.12% | 1112.9만 |
|---|
| 2026.02.20 | ₩237,358 | ₩246,561 | ₩230,119 | ₩230,400 | -2.93% | 585.8만 |
|---|
| 2026.02.19 | ₩235,342 | ₩241,472 | ₩233,739 | ₩239,348 | +1.70% | 314만 |
|---|
| 2026.02.18 | ₩235,742 | ₩238,747 | ₩228,409 | ₩235,181 | -0.24% | 415.5만 |
|---|
| 2026.02.17 | ₩238,280 | ₩242,380 | ₩229,759 | ₩236,544 | -0.73% | 577.8만 |
|---|
| 2026.02.13 | ₩236,423 | ₩247,930 | ₩234,407 | ₩243,476 | +2.98% | 833.4만 |
|---|
| 2026.02.12 | ₩241,325 | ₩242,434 | ₩225,979 | ₩230,947 | -4.30% | 568.3만 |
|---|
| 2026.02.11 | ₩250,568 | ₩251,770 | ₩231,495 | ₩238,854 | -4.67% | 624.3만 |
|---|
| 2026.02.10 | ₩245,686 | ₩249,206 | ₩238,293 | ₩243,863 | -0.74% | 940.1만 |
|---|
| 2026.02.09 | ₩224,937 | ₩235,595 | ₩222,085 | ₩235,008 | +4.48% | 882.9만 |
|---|
| 2026.02.06 | ₩216,776 | ₩227,581 | ₩213,009 | ₩224,964 | +3.78% | 961.9만 |
|---|
| 2026.02.05 | ₩218,846 | ₩220,977 | ₩208,468 | ₩209,310 | -4.36% | 808.9만 |
|---|
| 2026.02.04 | ₩228,463 | ₩229,064 | ₩213,063 | ₩220,770 | -3.37% | 1729.5만 |
|---|
| 2026.02.03 | ₩252,705 | ₩254,001 | ₩225,686 | ₩231,388 | -8.44% | 1381.4만 |
|---|
| 2026.02.02 | ₩263,243 | ₩263,243 | ₩254,268 | ₩254,682 | -3.25% | 474.7만 |
|---|
| 2026.01.30 | ₩267,998 | ₩272,459 | ₩256,191 | ₩257,380 | -3.96% | 575.4만 |
|---|
| 2026.01.29 | ₩274,115 | ₩275,211 | ₩262,843 | ₩266,289 | -2.86% | 800만 |
|---|
| 2026.01.28 | ₩286,110 | ₩297,917 | ₩286,029 | ₩288,500 | +0.84% | 480.7만 |
|---|
| 2026.01.27 | ₩284,694 | ₩289,435 | ₩279,151 | ₩284,160 | -0.19% | 285.5만 |
|---|
| 2026.01.26 | ₩282,877 | ₩286,763 | ₩278,483 | ₩282,183 | -0.25% | 346.4만 |
|---|
| 2026.01.23 | ₩284,881 | ₩286,817 | ₩279,091 | ₩280,072 | -1.69% | 290.5만 |
|---|
| 2026.01.22 | ₩279,057 | ₩282,477 | ₩273,635 | ₩281,996 | +1.05% | 353.9만 |
|---|
| 2026.01.21 | ₩276,586 | ₩280,981 | ₩273,875 | ₩275,812 | -0.28% | 288.4만 |
|---|
| 2026.01.20 | ₩275,825 | ₩279,952 | ₩273,728 | ₩275,424 | -0.15% | 376.7만 |
|---|
| 2026.01.16 | ₩278,523 | ₩288,634 | ₩276,626 | ₩280,994 | +0.89% | 525.1만 |
|---|
| 2026.01.15 | ₩274,436 | ₩279,552 | ₩274,436 | ₩277,468 | +1.10% | 492만 |
|---|
| 2026.01.14 | ₩277,815 | ₩278,991 | ₩272,713 | ₩275,358 | -0.88% | 478만 |
|---|
| 2026.01.13 | ₩293,843 | ₩294,497 | ₩277,147 | ₩279,672 | -4.82% | 805.4만 |
|---|
| 2026.01.12 | ₩289,168 | ₩296,214 | ₩285,869 | ₩294,217 | +1.75% | 334.5만 |
|---|
| 2026.01.09 | ₩299,720 | ₩302,965 | ₩291,439 | ₩292,628 | -2.37% | 465만 |
|---|
| 2026.01.08 | ₩314,986 | ₩315,627 | ₩298,598 | ₩298,905 | -5.11% | 434.9만 |
|---|
| 2026.01.07 | ₩312,542 | ₩314,746 | ₩307,934 | ₩311,874 | -0.21% | 291.7만 |
|---|
| 2026.01.06 | ₩301,189 | ₩313,704 | ₩298,544 | ₩313,250 | +4.00% | 520.9만 |
|---|
| 2026.01.05 | ₩290,304 | ₩303,727 | ₩290,250 | ₩299,666 | +3.23% | 498.7만 |
|---|
| 2026.01.02 | ₩293,709 | ₩297,833 | ₩285,762 | ₩289,449 | -1.45% | 346.4만 |
|---|
| 2025.12.31 | ₩296,013 | ₩297,049 | ₩292,120 | ₩292,988 | -1.02% | 224.9만 |
|---|
| 2025.12.30 | ₩297,182 | ₩299,399 | ₩296,394 | ₩296,581 | -0.20% | 159.3만 |
|---|
| 2025.12.29 | ₩297,837 | ₩301,173 | ₩296,781 | ₩297,716 | -0.04% | 207.3만 |
|---|
| 2025.12.26 | ₩296,755 | ₩299,319 | ₩295,312 | ₩299,025 | +0.77% | 176.4만 |
|---|
| 2025.12.24 | ₩299,065 | ₩299,954 | ₩293,229 | ₩296,421 | -0.88% | 167.7만 |
|---|
| 2025.12.23 | ₩299,586 | ₩302,091 | ₩293,442 | ₩300,655 | +0.36% | 398.7만 |
|---|
| 2025.12.22 | ₩298,304 | ₩303,006 | ₩296,167 | ₩302,979 | +1.57% | 278.9만 |
|---|
| 2025.12.19 | ₩295,753 | ₩299,186 | ₩291,626 | ₩297,129 | +0.47% | 628.9만 |
|---|
| 2025.12.18 | ₩290,036 | ₩298,651 | ₩289,556 | ₩295,593 | +1.92% | 482.3만 |
|---|
| 2025.12.17 | ₩293,950 | ₩300,187 | ₩288,834 | ₩288,888 | -1.72% | 294.5만 |
|---|
| 2025.12.16 | ₩283,759 | ₩295,686 | ₩283,759 | ₩294,644 | +3.84% | 479.3만 |
|---|
| 2025.12.15 | ₩289,729 | ₩290,678 | ₩283,038 | ₩287,539 | -0.76% | 527.6만 |
|---|
| 2025.12.12 | ₩293,843 | ₩297,102 | ₩287,445 | ₩291,078 | -0.94% | 390.1만 |
|---|
| 2025.12.11 | ₩287,165 | ₩296,060 | ₩287,031 | ₩294,524 | +2.56% | 493.2만 |
|---|
| 2025.12.10 | ₩294,190 | ₩296,314 | ₩288,500 | ₩289,235 | -1.68% | 917.8만 |
|---|
| 2025.12.09 | ₩297,863 | ₩300,935 | ₩293,977 | ₩297,316 | -0.18% | 612.9만 |
|---|
| 2025.12.08 | ₩305,383 | ₩309,203 | ₩299,747 | ₩300,935 | -1.46% | 632.9만 |
|---|
| 2025.12.05 | ₩311,994 | ₩312,542 | ₩301,323 | ₩305,583 | -2.05% | 1169.7만 |
|---|
| 2025.12.04 | ₩325,899 | ₩326,086 | ₩312,582 | ₩313,571 | -3.78% | 2562.4만 |
|---|
| 2025.12.03 | ₩350,715 | ₩357,919 | ₩342,982 | ₩353,947 | +0.92% | 1257.4만 |
|---|
| 2025.12.02 | ₩348,671 | ₩358,235 | ₩345,032 | ₩346,842 | -0.52% | 662.7만 |
|---|
| 2025.12.01 | ₩332,697 | ₩338,213 | ₩328,585 | ₩336,584 | +1.17% | 436.5만 |
|---|
| 2025.11.28 | ₩333,445 | ₩339,255 | ₩332,370 | ₩335,569 | +0.64% | 194.4만 |
|---|
| 2025.11.26 | ₩333,913 | ₩334,874 | ₩330,827 | ₩332,123 | -0.54% | 332만 |
|---|
| 2025.11.25 | ₩322,773 | ₩335,235 | ₩317,791 | ₩334,340 | +3.58% | 350.5만 |
|---|
| 2025.11.24 | ₩317,484 | ₩326,019 | ₩315,280 | ₩323,214 | +1.80% | 458.8만 |
|---|
| 2025.11.21 | ₩328,089 | ₩329,064 | ₩305,303 | ₩312,582 | -4.73% | 682.4만 |
|---|
| 2025.11.20 | ₩345,399 | ₩350,274 | ₩326,406 | ₩326,780 | -5.39% | 366.9만 |
|---|
| 2025.11.19 | ₩337,773 | ₩342,527 | ₩334,961 | ₩337,893 | +0.04% | 196.7만 |
|---|
| 2025.11.18 | ₩334,981 | ₩343,088 | ₩331,268 | ₩339,936 | +1.48% | 266.8만 |
|---|
| 2025.11.17 | ₩345,773 | ₩347,937 | ₩334,560 | ₩337,639 | -2.35% | 316.5만 |
|---|
| 2025.11.14 | ₩330,453 | ₩346,820 | ₩324,843 | ₩343,289 | +3.88% | 324.7만 |
|---|
| 2025.11.13 | ₩350,154 | ₩355,590 | ₩340,605 | ₩343,155 | -2.00% | 355.1만 |
|---|
| 2025.11.12 | ₩366,355 | ₩368,466 | ₩356,432 | ₩360,385 | -1.63% | 313.1만 |
|---|
| 2025.11.11 | ₩355,777 | ₩365,100 | ₩355,296 | ₩362,308 | +1.84% | 248.1만 |
|---|
| 2025.11.10 | ₩358,622 | ₩364,636 | ₩357,388 | ₩358,635 | +0.00% | 303.5만 |
|---|
| 2025.11.07 | ₩347,269 | ₩353,573 | ₩339,910 | ₩351,089 | +1.10% | 383.6만 |
|---|
| 2025.11.06 | ₩358,288 | ₩366,436 | ₩348,618 | ₩353,573 | -1.32% | 410만 |
|---|
| 2025.11.05 | ₩353,186 | ₩358,462 | ₩350,969 | ₩353,667 | +0.14% | 306.9만 |
|---|
| 2025.11.04 | ₩361,160 | ₩369,922 | ₩350,755 | ₩354,508 | -1.84% | 524.9만 |
|---|
| 2025.11.03 | ₩370,950 | ₩374,877 | ₩365,447 | ₩370,162 | -0.21% | 425.6만 |
|---|
| 2025.10.31 | ₩367,224 | ₩367,945 | ₩354,869 | ₩367,143 | -0.02% | 620.8만 |
|---|
| 2025.10.30 | ₩352,064 | ₩365,020 | ₩349,025 | ₩362,202 | +2.88% | 435.1만 |
|---|
| 2025.10.29 | ₩358,355 | ₩363,818 | ₩352,879 | ₩360,225 | +0.52% | 410.5만 |
|---|
| 2025.10.28 | ₩355,430 | ₩361,881 | ₩353,279 | ₩356,685 | +0.35% | 412.9만 |
|---|
| 2025.10.27 | ₩351,476 | ₩357,687 | ₩349,753 | ₩355,243 | +1.07% | 477.9만 |
|---|
| 2025.10.24 | ₩342,955 | ₩346,935 | ₩337,515 | ₩344,518 | +0.46% | 516.9만 |
|---|
| 2025.10.23 | ₩325,364 | ₩338,040 | ₩325,030 | ₩337,906 | +3.85% | 368.6만 |
|---|
| 2025.10.22 | ₩328,530 | ₩332,951 | ₩318,232 | ₩322,787 | -1.75% | 320.6만 |
|---|
| 2025.10.21 | ₩328,570 | ₩332,710 | ₩323,962 | ₩330,600 | +0.62% | 240.8만 |
|---|
| 2025.10.20 | ₩325,591 | ₩329,438 | ₩321,918 | ₩328,129 | +0.78% | 285.5만 |
|---|
| 2025.10.17 | ₩316,269 | ₩322,039 | ₩315,213 | ₩321,544 | +1.67% | 237.9만 |
|---|
| 2025.10.16 | ₩328,570 | ₩336,237 | ₩316,562 | ₩320,636 | -2.41% | 848.6만 |
|---|
| 2025.10.15 | ₩325,752 | ₩326,334 | ₩320,703 | ₩321,705 | -1.24% | 303만 |
|---|
| 2025.10.14 | ₩325,952 | ₩326,379 | ₩317,885 | ₩321,665 | -1.32% | 408.4만 |
|---|
| 2025.10.13 | ₩328,824 | ₩331,816 | ₩324,924 | ₩330,266 | +0.44% | 293.8만 |
|---|
| 2025.10.10 | ₩337,919 | ₩341,112 | ₩322,052 | ₩323,454 | -4.28% | 506.3만 |
|---|