Stockscreener 앱 받기
0.6298
3.26%
-0.0212
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $0.6301 | $0.602 | $0.0281 | 419,790.0 | -3.26% |
| 2026-04-30 | $0.651 | $0.61 | $0.041 | 566,995.0 | +0.46% |
| 2026-04-29 | $0.6781 | $0.63 | $0.0481 | 757,718.0 | +1.28% |
| 2026-04-28 | $0.65 | $0.60 | $0.05 | 438,104.0 | +3.70% |
| 2026-04-27 | $0.6687 | $0.573 | $0.0957 | 836,051.0 | -1.39% |
| 2026-04-24 | $0.674 | $0.603 | $0.071 | 1,136,885.0 | -8.64% |
| 2026-04-23 | $0.735 | $0.6601 | $0.0749 | 1,296,033.0 | -10.87% |
| 2026-04-22 | $0.787 | $0.7598 | $0.0272 | 1,267,672.0 | +1.33% |
| 2026-04-21 | $0.8154 | $0.7451 | $0.0703 | 3,081,797.0 | -8.31% |
| 2026-04-20 | $0.8868 | $0.7813 | $0.1055 | 3,935,066.0 | +0.24% |
| 2026-04-17 | $0.94 | $0.8037 | $0.1363 | 22,015,144.0 | +8.55% |
| 2026-04-16 | $0.8812 | $0.75 | $0.1312 | 19,016,987.0 | -12.65% |
| 2026-04-15 | $1.22 | $0.82 | $0.40 | 48,001,940.0 | -48.82% |
| 2026-04-14 | $2.16 | $0.7508 | $1.41 | 846,932,999.0 | +350.93% |
| 2026-04-13 | $0.401 | $0.363 | $0.038 | 180,038.0 | -5.04% |
| 2026-04-10 | $0.4391 | $0.376 | $0.0631 | 73,810.0 | -8.67% |
| 2026-04-09 | $0.5188 | $0.3395 | $0.1794 | 79,298.0 | -13.09% |
| 2026-04-08 | $0.548 | $0.5002 | $0.0478 | 15,880.0 | -9.02% |
| 2026-04-07 | $0.5545 | $0.5332 | $0.0213 | 8,734.0 | +4.72% |
| 2026-04-06 | $0.5499 | $0.49 | $0.0599 | 5,108.0 | +2.94% |
| 2026-04-02 | $0.51 | $0.482 | $0.028 | 10,092.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.6301 | $0.602 | $0.0281 | 419,790.0 | +0.00% |
| 2026-04 | $2.16 | $0.3395 | $1.82 | 950,114,590.0 | +23.25% |
| 2026-03 | $0.74 | $0.5002 | $0.2398 | 558,972.0 | -21.51% |
| 2026-02 | $0.89 | $0.576 | $0.314 | 788,400.0 | -9.87% |
| 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% |
8.50%
자본화:
|
볼륨(24시간):