Stockscreener 앱 받기
0.6178
2.83%
-0.018
시간 외 거래:
.63
0.0122
+1.97%
Snail Inc 주식 (SNAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.6652 | $0.6178 | $0.0474 | 394,318.0 | -2.83% |
| 2026-06-16 | $0.6896 | $0.6305 | $0.0591 | 738,015.0 | -5.74% |
| 2026-06-15 | $0.7227 | $0.665 | $0.0577 | 571,862.0 | -5.53% |
| 2026-06-12 | $0.7596 | $0.71 | $0.0496 | 450,222.0 | -7.75% |
| 2026-06-11 | $0.7876 | $0.7304 | $0.0572 | 347,795.0 | +1.08% |
| 2026-06-10 | $0.7762 | $0.74 | $0.0362 | 330,141.0 | -2.69% |
| 2026-06-09 | $0.80 | $0.74 | $0.06 | 831,538.0 | +4.09% |
| 2026-06-08 | $0.8121 | $0.7462 | $0.0659 | 654,238.0 | -0.18% |
| 2026-06-05 | $0.8149 | $0.74 | $0.0749 | 485,627.0 | -6.62% |
| 2026-06-04 | $0.84 | $0.7822 | $0.0578 | 427,346.0 | +0.57% |
| 2026-06-03 | $0.8536 | $0.78 | $0.0736 | 770,756.0 | -6.48% |
| 2026-06-02 | $0.885 | $0.835 | $0.05 | 378,662.0 | -2.55% |
| 2026-06-01 | $0.8932 | $0.812 | $0.0812 | 1,015,400.0 | -2.15% |
| 2026-05-29 | $0.985 | $0.881 | $0.104 | 1,053,792.0 | -0.39% |
| 2026-05-28 | $0.9198 | $0.8201 | $0.0997 | 1,249,429.0 | -1.10% |
| 2026-05-27 | $0.9497 | $0.9089 | $0.0408 | 906,339.0 | -2.34% |
| 2026-05-26 | $1.08 | $0.94 | $0.145 | 2,089,521.0 | -14.55% |
| 2026-05-22 | $1.25 | $1.09 | $0.1599 | 2,107,269.0 | -3.51% |
| 2026-05-21 | $1.21 | $1.04 | $0.1705 | 2,397,237.0 | +1.79% |
| 2026-05-20 | $1.17 | $1.06 | $0.11 | 2,540,804.0 | +0.00% |
| 2026-05-19 | $1.25 | $0.8802 | $0.3648 | 9,327,876.0 | +16.67% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.8932 | $0.6178 | $0.2754 | 7,790,238.0 | -31.69% |
| 2026-05 | $1.67 | $0.451 | $1.22 | 387,834,290.0 | +38.92% |
| 2026-04 | $2.16 | $0.3395 | $1.82 | 949,694,800.0 | +27.40% |
| 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% |
2.28%
3.23%
자본화:
|
볼륨(24시간):