Hot Features
프리미엄
Snap Inc (1SI)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.237 | -2.34375 | 10.112 | 10.22 | 9.474 | 10110 | 9.88466431 | DE |
| 4 | -1.213 | -10.9397546898 | 11.088 | 11.91 | 9.474 | 22467 | 10.42765189 | DE |
| 12 | -1.519 | -13.3315780235 | 11.394 | 12.956 | 9.474 | 16878 | 10.78845174 | DE |
| 26 | 1.3670001 | 16.0672322058 | 8.5079999 | 12.956 | 7.578 | 15913 | 10.40981072 | DE |
| 52 | -0.135 | -1.34865134865 | 10.01 | 16.058 | 7.517 | 16340 | 11.01806024 | DE |
| 156 | -24.45 | -71.2308812819 | 34.325 | 36.93 | 7.19 | 16517 | 11.65484323 | DE |
| 260 | -2.997 | -23.2830950901 | 12.872 | 72.18 | 7.19 | 19074 | 22.20295467 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.826 | 0.08 | 0.83 | 9.569 | 9.826 | 9.474 | 7021 |
| 1740691620 | 9.7449999 | 0.04 | 0.45 | 9.807 | 9.8409999 | 9.57 | 8634 |
| 1740605220 | 9.701 | -0.25 | -2.50 | 10.074 | 10.074 | 9.676 | 7136 |
| 1740518820 | 9.9499999 | -0.06 | -0.56 | 9.8539999 | 9.9499999 | 9.608 | 10924 |
| 1740432420 | 10.006 | 0.09 | 0.92 | 9.881 | 10.066 | 9.661 | 11858 |
| 1740173220 | 9.9149999 | -0.23 | -2.24 | 10.112 | 10.22 | 9.901 | 11998 |
| 1740086820 | 10.142 | -0.19 | -1.82 | 10.348 | 10.348 | 10.122 | 6383 |
| 1740000420 | 10.33 | -0.11 | -1.07 | 10.502 | 10.624 | 10.33 | 24864 |
| 1739914020 | 10.442 | 0.11 | 1.10 | 10.353999 | 10.464 | 10.31 | 3572 |
| 1739827620 | 10.327999 | -0.06 | -0.58 | 10.417999 | 10.417999 | 10.224 | 8927 |
| 1739568420 | 10.388 | -0.32 | -2.99 | 10.702 | 10.758 | 10.35 | 9830 |
| 1739482020 | 10.708 | 0.35 | 3.42 | 10.336 | 10.75 | 10.26 | 16921 |
| 1739395620 | 10.353999 | -0.15 | -1.39 | 10.486 | 10.486 | 10.33 | 1355 |
| 1739309220 | 10.5 | 0.13 | 1.25 | 10.432 | 10.5 | 10.1 | 8015 |
| 1739222820 | 10.369999 | -0.23 | -2.13 | 10.68 | 10.72 | 10.25 | 18245 |
| 1738963620 | 10.596 | 0.33 | 3.23 | 10.199999 | 10.71 | 10.199999 | 74818 |
| 1738877220 | 10.263999 | 0.06 | 0.59 | 10.272 | 10.388 | 9.973 | 24520 |
| 1738790820 | 10.204 | -0.98 | -8.75 | 11.91 | 11.91 | 10.204 | 131718 |
| 1738704420 | 11.182 | 0.31 | 2.85 | 10.998 | 11.27 | 10.782 | 55622 |
| 1738618020 | 10.872 | -0.18 | -1.61 | 10.752 | 10.912 | 10.715999 | 5815 |
| 1738358820 | 11.05 | 0.2 | 1.86 | 11.088 | 11.26 | 10.91 | 8178 |
| 1738272420 | 10.848 | -0.32 | -2.87 | 11.118 | 11.246 | 10.724 | 5075 |
| 1738186020 | 11.168 | 0.68 | 6.46 | 10.646 | 11.256 | 10.646 | 34734 |
| 1738099620 | 10.49 | 0.13 | 1.24 | 10.497999 | 10.536 | 10.35 | 1904 |
| 1738013220 | 10.362 | 0.13 | 1.25 | 10.234 | 10.561999 | 9.929 | 16599 |
| 1737754020 | 10.234 | 0.11 | 1.11 | 10.199999 | 10.305999 | 10.036 | 21453 |
| 1737667620 | 10.122 | 0.02 | 0.22 | 10.092 | 10.23 | 9.977 | 4920 |
| 1737581220 | 10.1 | -0.04 | -0.43 | 10.362 | 10.362 | 10.1 | 10003 |
| 1737494820 | 10.144 | -0.65 | -6.06 | 10.706 | 10.706 | 10.144 | 23586 |
| 1737408420 | 10.798 | 0.18 | 1.71 | 10.622 | 10.836 | 10.619999 | 6758 |
| 1737149220 | 10.616 | -0.3 | -2.78 | 11.034 | 11.114 | 10.512 | 15120 |
| 1737062820 | 10.92 | -0.68 | -5.86 | 11.442 | 11.538 | 10.92 | 16945 |
| 1736976420 | 11.6 | 0.43 | 3.81 | 11.022 | 11.934 | 11.022 | 22877 |
| 1736890020 | 11.174 | -0.6 | -5.11 | 11.812 | 11.812 | 11 | 26741 |
| 1736803620 | 11.776 | -0.4 | -3.30 | 12.332 | 12.334 | 11.776 | 4889 |
| 1736544420 | 12.178 | 0.62 | 5.33 | 11.602 | 12.956 | 11.56 | 41871 |
| 1736458020 | 11.562 | -0.04 | -0.33 | 11.696 | 11.764 | 11.5 | 3791 |
| 1736371620 | 11.6 | -0.51 | -4.24 | 12.02 | 12.258 | 11.6 | 5982 |
| 1736285220 | 12.114 | 0.1 | 0.87 | 12.098 | 12.36 | 11.92 | 20677 |
| 1736198820 | 12.01 | 0.51 | 4.47 | 11.708 | 12.01 | 11.562 | 16372 |
| 1735939620 | 11.496 | 0.57 | 5.24 | 11.054 | 11.724 | 10.924 | 11604 |
| 1735853220 | 10.924 | 0.58 | 5.57 | 10.497999 | 11.09 | 10.353999 | 22168 |
| 1735594020 | 10.348 | -0.17 | -1.63 | 10.558 | 10.558 | 10.34 | 5522 |
| 1735334820 | 10.52 | -0.29 | -2.66 | 10.82 | 10.828 | 10.384 | 16063 |
| 1734989220 | 10.808 | -0.24 | -2.19 | 11.164 | 11.164 | 10.676 | 9502 |
| 1734730020 | 11.05 | 0.13 | 1.23 | 10.9 | 11.096 | 10.507999 | 5900 |
| 1734643620 | 10.916 | 0.01 | 0.13 | 10.946 | 11.102 | 10.782 | 9635 |
| 1734557220 | 10.902 | 0.21 | 1.96 | 10.664 | 11.56 | 10.4 | 15595 |
| 1734470820 | 10.692 | -0.16 | -1.46 | 10.764 | 10.89 | 10.598 | 7962 |
| 1734384420 | 10.85 | 0.11 | 0.99 | 10.683999 | 11.01 | 10.683999 | 6608 |
| 1734125220 | 10.744 | -0.31 | -2.77 | 10.874 | 10.962 | 10.672 | 7510 |
| 1734038820 | 11.05 | -0.42 | -3.63 | 11.508 | 11.508 | 10.918 | 26177 |
| 1733952420 | 11.466 | -0.4 | -3.34 | 11.924 | 12.036 | 11.466 | 12024 |
| 1733866020 | 11.862 | 0.04 | 0.34 | 11.8 | 11.96 | 11.592 | 6746 |
| 1733779620 | 11.822 | 0.02 | 0.17 | 11.79 | 11.988 | 11.602 | 8977 |
| 1733520420 | 11.802 | 0.24 | 2.04 | 11.394 | 12 | 11.394 | 6666 |
| 1733434020 | 11.566 | -0.42 | -3.49 | 11.872 | 12.066 | 11.142 | 32921 |
| 1733347620 | 11.984 | -0.25 | -2.08 | 12.38 | 12.456 | 11.964 | 11083 |
| 1733261220 | 12.238 | 0.79 | 6.94 | 11.634 | 12.378 | 11.388 | 18224 |
| 1733174820 | 11.444 | 0.28 | 2.47 | 11.248 | 11.576 | 11.08 | 7298 |
