Stockscreener 앱 받기
1.45
2.03%
-0.03
시간 외 거래:
1.43
-0.02
-1.38%
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $1.52 | $1.42 | $0.10 | 16,999.0 | -2.03% |
| 2025-03-12 | $1.49 | $1.39 | $0.0969 | 35,918.0 | +2.78% |
| 2025-03-11 | $1.44 | $1.33 | $0.11 | 32,274.0 | +3.60% |
| 2025-03-10 | $1.53 | $1.38 | $0.1548 | 31,483.0 | -9.74% |
| 2025-03-07 | $1.66 | $1.44 | $0.22 | 37,247.0 | -5.52% |
| 2025-03-06 | $1.75 | $1.54 | $0.2098 | 87,896.0 | +3.16% |
| 2025-03-05 | $1.60 | $1.46 | $0.14 | 60,326.0 | +3.27% |
| 2025-03-04 | $1.53 | $1.47 | $0.06 | 4,472.0 | +5.52% |
| 2025-03-03 | $1.78 | $1.39 | $0.39 | 111,916.0 | -9.38% |
| 2025-02-28 | $1.85 | $1.43 | $0.42 | 154,568.0 | -13.51% |
| 2025-02-27 | $2.04 | $1.79 | $0.25 | 23,568.0 | -3.14% |
| 2025-02-26 | $2.18 | $1.90 | $0.28 | 39,186.0 | +3.24% |
| 2025-02-25 | $1.87 | $1.68 | $0.19 | 49,964.0 | +1.65% |
| 2025-02-24 | $2.10 | $1.67 | $0.425 | 262,133.0 | -12.92% |
| 2025-02-21 | $2.28 | $2.01 | $0.27 | 62,809.0 | -6.28% |
| 2025-02-20 | $2.38 | $2.23 | $0.1489 | 22,070.0 | -3.88% |
| 2025-02-19 | $2.50 | $2.19 | $0.31 | 93,291.0 | +4.04% |
| 2025-02-18 | $2.69 | $2.15 | $0.54 | 173,181.0 | -18.01% |
| 2025-02-14 | $2.80 | $2.60 | $0.20 | 34,249.0 | -3.55% |
| 2025-02-13 | $2.84 | $2.66 | $0.1853 | 58,500.0 | -2.08% |
| 2025-02-12 | $3.14 | $2.61 | $0.5322 | 91,514.0 | -8.28% |
| 2025-02-11 | $3.42 | $2.72 | $0.7001 | 302,883.0 | +15.02% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.78 | $1.33 | $0.45 | 435,530.0 | -9.38% |
| 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% |
1.43%
0.14%
자본화:
|
볼륨(24시간):