Stockscreener 앱 받기
0.66
7.04%
-0.05
시간 외 거래:
.69
0.03
+4.55%
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $0.7005 | $0.6502 | $0.0503 | 30,411.0 | -7.04% |
| 2026-02-05 | $0.712 | $0.685 | $0.0269 | 14,318.0 | +2.48% |
| 2026-02-04 | $0.78 | $0.6901 | $0.0899 | 89,689.0 | -13.64% |
| 2026-02-03 | $0.89 | $0.71 | $0.18 | 386,481.0 | +12.99% |
| 2026-02-02 | $0.725 | $0.71 | $0.015 | 8,237.0 | -1.70% |
| 2026-01-30 | $0.74 | $0.6997 | $0.0403 | 32,590.0 | -1.23% |
| 2026-01-29 | $0.748 | $0.721 | $0.027 | 18,655.0 | -1.46% |
| 2026-01-28 | $0.748 | $0.7209 | $0.0271 | 35,619.0 | +0.56% |
| 2026-01-27 | $0.78 | $0.7201 | $0.0599 | 27,776.0 | -2.89% |
| 2026-01-26 | $0.78 | $0.76 | $0.02 | 18,548.0 | -0.13% |
| 2026-01-23 | $0.806 | $0.761 | $0.045 | 13,234.0 | -3.67% |
| 2026-01-22 | $0.8064 | $0.79 | $0.0164 | 9,132.0 | -0.13% |
| 2026-01-21 | $0.82 | $0.79 | $0.03 | 7,922.0 | -0.50% |
| 2026-01-20 | $0.8348 | $0.7796 | $0.0552 | 12,956.0 | +0.82% |
| 2026-01-16 | $0.808 | $0.7885 | $0.0195 | 29,243.0 | +1.14% |
| 2026-01-15 | $0.7881 | $0.76 | $0.0281 | 15,863.0 | +2.55% |
| 2026-01-14 | $0.7801 | $0.75 | $0.0301 | 21,519.0 | +2.40% |
| 2026-01-13 | $0.77 | $0.7311 | $0.0389 | 16,227.0 | +0.32% |
| 2026-01-12 | $0.854 | $0.66 | $0.194 | 68,673.0 | -8.27% |
| 2026-01-09 | $0.8871 | $0.8065 | $0.0806 | 14,303.0 | -5.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.89 | $0.6502 | $0.2398 | 559,547.0 | -8.63% |
| 2026-01 | $0.909 | $0.66 | $0.249 | 395,462.0 | -18.75% |
Snail Inc 주식 (SNAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.83 | $0.17 | 672,151.0 | -1.02% |
| 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% |
4.41%
2.49%
자본화:
|
볼륨(24시간):