Stockscreener 앱 받기
0.94
4.13%
-0.0405
시간 외 거래:
.98
0.04
+4.26%
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $0.98 | $0.8722 | $0.1078 | 36,060.0 | -4.13% |
| 2025-12-09 | $1.00 | $0.931 | $0.069 | 13,136.0 | +4.45% |
| 2025-12-08 | $0.972 | $0.9046 | $0.0674 | 47,034.0 | -0.67% |
| 2025-12-05 | $0.9744 | $0.8511 | $0.1233 | 109,388.0 | +9.99% |
| 2025-12-04 | $0.87 | $0.8422 | $0.0278 | 14,807.0 | -1.24% |
| 2025-12-03 | $0.87 | $0.83 | $0.04 | 17,525.0 | +3.34% |
| 2025-12-02 | $0.8699 | $0.8419 | $0.028 | 9,266.0 | -1.99% |
| 2025-12-01 | $0.90 | $0.847 | $0.053 | 28,367.0 | -2.39% |
| 2025-11-28 | $0.8901 | $0.88 | $0.0101 | 16,034.0 | +0.00% |
| 2025-11-26 | $0.908 | $0.88 | $0.028 | 26,193.0 | -1.21% |
| 2025-11-25 | $0.91 | $0.88 | $0.03 | 20,407.0 | +1.17% |
| 2025-11-24 | $0.9102 | $0.8803 | $0.0299 | 25,664.0 | -3.24% |
| 2025-11-21 | $0.91 | $0.8803 | $0.0297 | 17,268.0 | -0.10% |
| 2025-11-20 | $0.9222 | $0.8802 | $0.042 | 10,319.0 | -0.39% |
| 2025-11-19 | $0.9328 | $0.90 | $0.0328 | 12,207.0 | +3.92% |
| 2025-11-18 | $0.92 | $0.88 | $0.04 | 24,967.0 | -4.35% |
| 2025-11-17 | $0.9784 | $0.92 | $0.0584 | 25,575.0 | +0.00% |
| 2025-11-14 | $0.97 | $0.91 | $0.06 | 35,966.0 | -5.64% |
| 2025-11-13 | $1.00 | $0.9481 | $0.052 | 21,990.0 | -5.34% |
| 2025-11-12 | $1.03 | $0.96 | $0.07 | 31,567.0 | +7.10% |
| 2025-11-11 | $1.04 | $0.9599 | $0.0801 | 39,133.0 | -5.25% |
Snail Inc 주식 (SNAL) 연도별 가격 이력
이 심층 분석에서는 Snail Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Snail Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Snail Inc 주식 (SNAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.83 | $0.17 | 311,643.0 | +6.82% |
| 2025-11 | $1.07 | $0.88 | $0.189 | 454,569.0 | -17.76% |
| 2025-10 | $1.38 | $0.96 | $0.42 | 2,156,847.0 | -1.83% |
| 2025-09 | $1.22 | $0.803 | $0.417 | 2,289,329.0 | +17.79% |
| 2025-08 | $1.27 | $0.8831 | $0.3869 | 3,902,516.0 | -16.64% |
| 2025-07 | $2.15 | $1.07 | $1.08 | 4,952,317.0 | -18.98% |
| 2025-06 | $1.83 | $0.8701 | $0.9599 | 1,499,628.0 | +53.92% |
| 2025-05 | $1.20 | $0.85 | $0.35 | 696,707.0 | -11.87% |
| 2025-04 | $1.39 | $0.6357 | $0.7568 | 1,044,887.0 | +14.98% |
| 2025-03 | $1.78 | $0.8399 | $0.9401 | 1,194,784.0 | -45.10% |
| 2025-02 | $3.42 | $1.43 | $1.99 | 1,791,456.0 | -25.23% |
| 2025-01 | $2.99 | $1.63 | $1.36 | 2,867,785.0 | +15.05% |
Snail Inc 주식 (SNAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.02 | $0.9118 | $1.11 | 6,103,016.0 | +101.09% |
| 2024-11 | $1.82 | $0.86 | $0.96 | 1,518,802.0 | -36.99% |
| 2024-10 | $2.29 | $0.7269 | $1.56 | 12,244,114.0 | +102.33% |
| 2024-09 | $0.89 | $0.6737 | $0.2163 | 245,355.0 | -10.92% |
| 2024-08 | $0.92 | $0.5203 | $0.3997 | 374,124.0 | +3.83% |
| 2024-07 | $0.94 | $0.7664 | $0.1736 | 108,639.0 | -9.34% |
| 2024-06 | $0.9608 | $0.7708 | $0.19 | 73,932.0 | -0.74% |
| 2024-05 | $1.05 | $0.81 | $0.24 | 155,514.0 | -10.62% |
| 2024-04 | $1.20 | $0.95 | $0.25 | 247,523.0 | -2.02% |
| 2024-03 | $1.12 | $0.93 | $0.19 | 245,817.0 | -7.48% |
| 2024-02 | $1.50 | $0.79 | $0.7101 | 2,139,433.0 | +21.59% |
| 2024-01 | $1.27 | $0.88 | $0.39 | 208,699.0 | -27.27% |
Snail Inc 주식 (SNAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.34 | $1.12 | $0.225 | 139,074.0 | -3.20% |
| 2023-11 | $1.49 | $1.11 | $0.38 | 152,328.0 | +6.84% |
| 2023-10 | $1.45 | $1.14 | $0.315 | 179,153.0 | +2.63% |
| 2023-09 | $1.31 | $1.06 | $0.2514 | 197,999.0 | -3.39% |
| 2023-08 | $1.88 | $1.17 | $0.71 | 440,100.0 | -36.90% |
| 2023-07 | $2.32 | $1.51 | $0.81 | 16,087,741.0 | +17.62% |
| 2023-06 | $1.70 | $1.48 | $0.22 | 161,969.0 | -3.65% |
| 2023-05 | $1.85 | $1.22 | $0.63 | 600,793.0 | +34.15% |
| 2023-04 | $1.40 | $1.05 | $0.35 | 313,269.0 | -7.52% |
| 2023-03 | $1.51 | $1.30 | $0.21 | 224,055.0 | +0.00% |
0.77%
0.13%
자본화:
|
볼륨(24시간):