Stockscreener 앱 받기
1.06
3.92%
0.04
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $1.09 | $1.03 | $0.06 | 25,834.0 | +3.92% |
| 2025-05-09 | $1.05 | $1.01 | $0.04 | 31,621.0 | +0.00% |
| 2025-05-08 | $1.05 | $0.98 | $0.07 | 24,083.0 | +3.07% |
| 2025-05-07 | $1.08 | $0.98 | $0.10 | 28,483.0 | +0.75% |
| 2025-05-06 | $1.06 | $0.9766 | $0.0834 | 16,371.0 | -7.77% |
| 2025-05-05 | $1.07 | $1.00 | $0.067 | 20,166.0 | +2.40% |
| 2025-05-02 | $1.09 | $1.01 | $0.0763 | 29,388.0 | +0.97% |
| 2025-05-01 | $1.03 | $0.97 | $0.06 | 23,404.0 | +1.98% |
| 2025-04-30 | $1.03 | $0.95 | $0.08 | 27,993.0 | -0.98% |
| 2025-04-29 | $1.06 | $1.00 | $0.0596 | 20,792.0 | -5.12% |
| 2025-04-28 | $1.09 | $1.02 | $0.07 | 27,876.0 | -2.27% |
| 2025-04-25 | $1.15 | $1.03 | $0.12 | 70,128.0 | +1.85% |
| 2025-04-24 | $1.10 | $1.03 | $0.07 | 44,154.0 | +3.85% |
| 2025-04-23 | $1.10 | $1.02 | $0.08 | 35,988.0 | -3.70% |
| 2025-04-22 | $1.11 | $0.88 | $0.23 | 73,039.0 | +23.29% |
| 2025-04-21 | $1.01 | $0.8601 | $0.1499 | 68,510.0 | -13.27% |
| 2025-04-17 | $1.14 | $1.00 | $0.1442 | 49,210.0 | -7.34% |
| 2025-04-16 | $1.39 | $1.07 | $0.3225 | 60,051.0 | -7.63% |
| 2025-04-15 | $1.28 | $0.97 | $0.31 | 184,034.0 | +22.92% |
| 2025-04-14 | $1.05 | $0.91 | $0.1399 | 23,420.0 | +7.87% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.09 | $0.97 | $0.12 | 199,350.0 | +4.95% |
| 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% |
2.23%
4.25%
자본화:
|
볼륨(24시간):