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 | -1.688 | -14.290551981 | 11.812 | 11.934 | 10.144 | 17688 | 11.11140012 | DE |
| 4 | -0.696 | -6.4325323475 | 10.82 | 12.956 | 10.144 | 15825 | 11.42556286 | DE |
| 12 | 0.223 | 2.2522977477 | 9.901 | 12.956 | 9.267 | 15809 | 11.23049716 | DE |
| 26 | -3.078 | -23.3146492956 | 13.202 | 14.054 | 7.517 | 15511 | 9.99512405 | DE |
| 52 | -4.966 | -32.9092113983 | 15.09 | 16.23 | 7.517 | 20140 | 11.18971385 | DE |
| 156 | -20.311 | -66.7356661738 | 30.435 | 37.005 | 7.19 | 16873 | 12.92348332 | DE |
| 260 | -7.196 | -41.5473441109 | 17.32 | 72.18 | 7.19 | 19181 | 22.28397573 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 11.168 | 0.09 | 0.79 | 10.932 | 11.362 | 10.918 | 5573 |
| 1732829220 | 11.08 | 0.09 | 0.86 | 10.962 | 11.124 | 10.962 | 3247 |
| 1732742820 | 10.986 | 0 | 0.00 | 10.962 | 11.1 | 10.782 | 5267 |
| 1732656420 | 10.986 | -0.12 | -1.12 | 11.034 | 11.07 | 10.87 | 11715 |
| 1732570020 | 11.11 | 0.15 | 1.39 | 10.998 | 11.536 | 10.878 | 16404 |
| 1732310820 | 10.958 | 0.83 | 8.24 | 10.064 | 10.996 | 10.064 | 16236 |
| 1732224420 | 10.124 | 0.06 | 0.64 | 9.985 | 10.199999 | 9.932 | 3865 |
| 1732138020 | 10.06 | 0.17 | 1.71 | 9.9149999 | 10.212 | 9.91 | 6069 |
| 1732051620 | 9.891 | -0.08 | -0.81 | 9.8989999 | 10.007999 | 9.855 | 10293 |
| 1731965220 | 9.972 | -0.06 | -0.62 | 10.048 | 10.146 | 9.901 | 6900 |
| 1731705960 | 10.034 | -0.17 | -1.63 | 10.102 | 10.158 | 9.983 | 7222 |
| 1731619560 | 10.199999 | -0.31 | -2.99 | 10.616 | 10.635999 | 10.199999 | 6765 |
| 1731533160 | 10.513999 | -0.1 | -0.90 | 10.512 | 10.756 | 10.478 | 7462 |
| 1731446820 | 10.61 | -0.65 | -5.77 | 11.202 | 11.292 | 10.61 | 31241 |
| 1731360420 | 11.26 | 0.05 | 0.45 | 10.812 | 11.5 | 10.812 | 13078 |
| 1731101220 | 11.21 | -0.36 | -3.11 | 11.408 | 11.614 | 11.082 | 22632 |
| 1731014760 | 11.57 | 0.64 | 5.82 | 10.878 | 11.6 | 10.802 | 21174 |
| 1730928360 | 10.934 | -0.17 | -1.51 | 11.654 | 11.654 | 10.626 | 48742 |
| 1730841960 | 11.102 | -0.05 | -0.41 | 11.332 | 11.332 | 10.984 | 6256 |
| 1730755560 | 11.148 | -0.45 | -3.90 | 11.508 | 11.68 | 11.098 | 10123 |
| 1730496360 | 11.6 | 0.45 | 4.04 | 11.188 | 11.918 | 11.028 | 5883 |
| 1730409960 | 11.15 | -0.39 | -3.40 | 11.43 | 11.616 | 11.15 | 17642 |
| 1730323560 | 11.542 | 0.87 | 8.17 | 11.152 | 11.79 | 10.544 | 125705 |
| 1730237160 | 10.67 | 0.7 | 6.97 | 9.901 | 11.11 | 9.267 | 34492 |
| 1730150760 | 9.975 | 0.34 | 3.54 | 9.7959999 | 10.01 | 9.656 | 22855 |
| 1729888020 | 9.634 | 0.19 | 2.00 | 9.488 | 9.706 | 9.488 | 7027 |
| 1729801560 | 9.445 | 0.02 | 0.22 | 9.569 | 9.57 | 9.414 | 8496 |
| 1729715160 | 9.424 | 0.16 | 1.77 | 9.317 | 9.8 | 9.317 | 13766 |
| 1729628760 | 9.26 | -0.28 | -2.97 | 9.57 | 9.57 | 9.2319999 | 20758 |
