Snowman Logistics Ltd (SNOW)

SNOW
🏛️ 인도 →
53.75
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 51.88 54.00 51.88 53.75 0.2M
2025-09-30 52.59 53.35 51.82 52.14 0.1M
2025-09-29 53.25 54.51 52.31 52.60 0.2M
2025-09-26 53.66 54.00 52.50 53.05 0.2M
2025-09-25 54.05 55.14 54.00 54.05 0.2M
2025-09-24 56.03 56.70 53.91 54.37 0.2M
2025-09-23 55.83 56.73 55.83 56.48 0.1M
2025-09-22 56.70 57.48 56.12 56.35 0.2M
2025-09-19 56.61 57.89 56.47 56.84 0.2M
2025-09-18 57.29 58.20 56.21 56.61 0.2M
2025-09-17 57.99 58.45 56.51 57.01 0.2M
2025-09-16 58.80 59.30 57.30 57.59 0.3M
2025-09-15 59.23 59.30 58.10 58.43 0.2M
2025-09-12 56.36 59.80 55.85 58.87 0.8M
2025-09-11 56.22 57.50 55.65 56.86 0.4M
2025-09-10 54.25 58.43 54.00 56.11 0.8M
2025-09-09 54.91 55.23 53.50 53.82 0.1M
2025-09-08 52.55 55.79 52.55 54.91 0.3M
2025-09-05 54.23 54.23 52.99 53.11 0.1M
2025-09-04 55.44 55.79 53.50 53.88 0.1M
2025-09-03 54.65 55.23 54.21 54.81 0.2M
2025-09-02 51.10 55.95 51.08 54.37 0.6M
2025-09-01 50.79 51.72 50.57 51.07 0.1M
2025-08-29 50.77 51.28 50.49 50.54 0.1M
2025-08-28 52.70 52.71 50.37 50.77 0.2M
2025-08-26 53.70 53.70 52.10 52.34 0.1M
2025-08-25 54.15 54.33 53.10 53.34 0.1M
2025-08-22 54.30 54.60 52.50 53.59 0.2M
2025-08-21 54.99 56.50 53.51 53.96 0.4M
2025-08-20 54.04 54.75 53.71 54.32 0.2M
2025-08-19 53.88 54.25 53.23 54.04 0.2M
2025-08-18 54.00 54.75 53.10 53.57 0.2M
2025-08-14 53.20 53.49 52.00 52.22 0.1M
2025-08-13 53.59 53.99 52.66 52.80 0.2M
2025-08-12 54.05 54.80 53.02 53.23 0.1M
2025-08-11 52.27 54.40 52.00 54.07 0.2M
2025-08-08 52.80 53.08 52.24 52.27 0.1M
2025-08-07 52.29 52.99 51.60 52.74 0.2M
2025-08-06 54.00 54.36 52.04 52.39 0.2M
2025-08-05 55.40 55.40 53.90 54.04 0.1M
2025-08-04 53.29 55.36 53.29 54.80 0.2M
2025-08-01 54.31 55.32 52.95 53.41 0.2M
2025-07-31 54.29 55.19 53.51 54.28 0.2M
2025-07-30 55.00 55.49 54.60 54.78 0.1M
2025-07-29 54.90 55.49 54.30 54.93 0.3M
2025-07-28 56.25 64.05 53.64 54.49 1.8M
2025-07-25 57.40 57.40 55.73 56.18 0.3M
2025-07-24 58.24 58.30 57.31 57.54 0.3M
2025-07-23 58.79 58.80 57.70 58.06 0.2M
2025-07-22 58.54 60.45 58.25 58.60 0.5M
2025-07-21 59.35 59.60 58.21 58.54 0.3M
2025-07-18 59.74 60.19 58.51 59.13 0.2M
2025-07-17 59.78 61.30 59.03 59.73 0.5M
2025-07-16 59.01 60.45 58.80 59.66 0.5M
2025-07-15 59.01 60.66 58.77 59.08 0.4M
2025-07-14 59.10 59.79 58.60 59.26 0.3M
2025-07-11 60.39 60.48 59.14 59.67 0.2M
2025-07-10 60.41 61.54 59.73 60.39 0.3M
2025-07-09 60.20 62.00 59.96 60.41 0.7M
2025-07-08 59.20 61.56 58.52 60.70 0.6M
2025-07-07 60.10 60.33 58.72 59.05 0.2M
2025-07-04 58.77 60.51 58.45 60.12 0.3M
2025-07-03 59.00 59.64 58.55 58.72 0.3M
2025-07-02 60.43 60.43 58.90 59.22 0.3M
2025-07-01 59.81 61.08 59.34 60.25 0.4M
2025-06-30 61.01 61.68 59.52 59.79 0.4M
2025-06-27 61.75 62.40 60.51 60.95 0.4M
2025-06-26 61.49 63.80 61.40 61.58 0.5M
2025-06-25 60.23 61.80 59.90 61.06 0.5M
2025-06-24 59.20 60.51 59.00 59.61 0.5M
2025-06-23 58.10 58.90 57.53 58.34 0.3M
2025-06-20 58.69 60.00 58.19 59.04 0.4M
2025-06-19 61.44 61.70 58.10 58.86 0.5M
2025-06-18 60.30 63.60 59.40 60.95 0.7M
2025-06-17 61.86 62.40 60.12 60.48 0.3M
2025-06-16 62.74 64.12 61.10 61.90 0.8M
2025-06-13 59.98 62.98 59.33 62.31 0.8M
2025-06-12 62.80 64.25 61.80 62.19 1.0M
2025-06-11 59.00 64.40 59.00 62.70 3.4M
2025-06-10 59.50 60.08 58.46 59.00 0.4M
2025-06-09 58.19 60.90 57.92 59.50 0.8M
2025-06-06 57.87 58.74 57.46 57.88 0.2M
2025-06-05 58.06 59.04 57.70 57.95 0.4M
2025-06-04 58.00 59.85 57.50 58.42 0.4M
2025-06-03 58.39 59.98 57.95 58.08 0.3M
2025-06-02 58.71 59.00 57.56 58.12 0.4M
2025-05-30 59.41 59.82 58.50 58.72 0.2M
2025-05-29 59.60 61.60 59.34 59.95 0.7M
2025-05-28 58.35 60.71 58.23 59.40 0.5M
2025-05-27 59.10 59.72 58.10 58.80 0.8M
2025-05-26 59.00 62.50 59.00 59.72 1.4M
2025-05-23 53.56 60.94 53.56 58.68 2.6M
2025-05-22 53.60 55.37 53.60 54.21 0.4M
2025-05-21 54.02 54.40 53.10 54.09 0.2M
2025-05-20 54.74 54.83 53.80 54.02 0.3M
2025-05-19 54.09 55.00 53.57 54.31 0.5M
2025-05-16 54.24 54.36 53.50 54.09 0.3M
2025-05-15 53.91 54.30 53.40 53.93 0.4M
2025-05-14 51.31 55.45 51.31 53.82 1.1M
2025-05-13 50.54 51.95 50.54 51.71 0.3M
2025-05-12 49.75 51.10 49.75 50.90 0.2M
2025-05-09 46.20 48.71 46.20 48.41 0.4M
2025-05-08 49.93 49.93 47.71 48.12 0.3M
2025-05-07 47.55 49.70 47.10 48.50 0.3M
2025-05-06 50.79 51.04 48.77 48.97 0.3M
2025-05-05 51.11 52.20 50.52 50.80 0.3M
2025-05-02 51.89 52.76 51.75 51.81 0.2M
2025-04-30 52.40 52.79 51.75 51.89 0.3M
2025-04-29 52.70 53.20 52.30 52.47 0.2M
2025-04-28 52.40 52.82 52.30 52.44 0.2M
2025-04-25 54.05 54.34 51.15 52.63 0.5M
2025-04-24 54.73 55.74 53.51 53.75 0.4M
2025-04-23 54.90 56.36 53.81 54.45 0.8M
2025-04-22 54.51 55.00 52.80 53.81 0.7M
2025-04-21 51.57 54.80 50.76 54.36 1.8M
2025-04-17 49.59 52.11 49.24 51.12 1.0M
2025-04-16 49.48 50.00 48.72 49.56 0.3M
2025-04-15 48.28 49.66 48.05 49.22 0.7M
2025-04-11 47.70 47.99 46.27 47.39 0.2M
2025-04-09 46.60 46.60 45.30 45.64 0.2M
2025-04-08 47.95 48.25 46.01 46.55 0.2M
2025-04-07 44.00 46.28 43.30 45.57 0.5M
2025-04-04 48.95 49.13 46.20 46.98 0.4M
2025-04-03 47.20 49.65 47.11 48.95 0.4M
2025-04-02 46.90 47.80 45.60 47.23 0.3M
2025-04-01 44.46 47.44 44.21 47.24 0.4M
2025-03-28 45.37 47.34 44.56 44.76 0.9M
2025-03-27 45.00 46.42 44.75 45.37 1.2M
2025-03-26 46.98 47.72 44.90 45.06 0.8M
2025-03-25 48.20 48.47 46.90 47.06 0.7M
2025-03-24 47.86 49.34 47.86 48.15 0.9M
2025-03-21 47.01 48.25 47.01 47.82 0.7M
2025-03-20 47.92 48.86 46.86 47.07 0.6M
2025-03-19 46.86 48.59 46.83 47.69 1.0M
2025-03-18 43.47 47.90 43.47 46.85 0.9M
2025-03-17 44.40 44.64 43.00 43.15 1.1M
2025-03-13 45.36 46.60 43.81 44.14 0.7M
2025-03-12 46.70 48.30 45.01 45.29 0.7M
2025-03-11 45.95 47.50 45.89 46.66 0.5M
2025-03-10 49.25 50.18 46.75 46.92 0.4M
2025-03-07 49.20 51.70 49.20 49.68 0.7M
2025-03-06 48.00 50.40 48.00 49.94 0.9M
2025-03-05 44.85 48.27 44.85 47.93 0.6M
2025-03-04 44.20 45.80 44.01 44.90 0.6M
2025-03-03 46.36 48.10 43.00 45.00 0.7M
2025-02-28 46.50 46.70 44.49 46.14 0.8M
2025-02-27 48.29 48.58 46.50 46.58 0.3M
2025-02-25 49.00 50.04 48.10 48.30 0.4M
2025-02-24 49.90 49.90 48.51 49.10 0.4M
2025-02-21 50.18 51.99 49.40 50.39 0.5M
2025-02-20 49.26 50.30 48.86 49.65 0.5M
2025-02-19 47.94 50.44 47.34 49.26 0.6M
2025-02-18 49.75 50.18 47.50 47.94 0.6M
2025-02-17 50.01 52.01 48.31 49.75 0.7M
2025-02-14 52.56 52.98 49.13 50.30 0.5M
2025-02-13 53.34 54.34 51.50 52.10 0.4M
2025-02-12 53.59 54.16 51.00 53.34 0.7M
2025-02-11 56.11 56.99 53.01 53.70 0.5M
2025-02-10 58.33 58.33 55.90 56.49 0.5M
2025-02-07 58.02 59.52 57.41 57.96 0.3M
2025-02-06 58.64 59.69 58.46 58.72 0.2M
2025-02-05 59.15 60.49 58.50 58.64 0.4M
2025-02-04 57.45 59.90 57.45 59.26 0.8M
2025-02-03 62.85 62.89 56.55 57.24 1.3M
2025-02-01 62.65 63.28 61.61 62.59 0.2M
2025-01-31 62.20 62.75 61.37 62.26 0.1M
2025-01-30 62.10 62.53 61.29 61.81 0.1M
2025-01-29 60.70 62.75 60.70 61.84 0.2M
2025-01-28 60.49 62.21 59.91 60.91 0.4M
2025-01-27 61.12 61.69 60.01 60.36 0.4M
2025-01-24 63.19 63.62 61.85 62.01 0.2M
2025-01-23 62.45 63.90 62.45 62.96 0.2M
2025-01-22 64.23 64.69 62.33 63.09 0.2M
2025-01-21 66.00 66.50 64.00 64.23 0.2M
2025-01-20 66.05 66.54 65.50 65.89 0.3M
2025-01-17 65.10 66.89 64.52 66.35 0.2M
2025-01-16 64.97 66.50 64.92 65.16 0.3M
2025-01-15 65.49 65.75 63.60 64.15 0.3M
2025-01-14 62.50 65.42 62.50 64.38 0.4M
2025-01-13 64.80 65.01 61.10 61.57 0.6M
2025-01-10 66.70 67.76 65.12 65.49 0.4M
2025-01-09 69.01 69.63 66.70 67.09 0.3M
2025-01-08 68.55 69.30 67.82 69.01 0.2M
2025-01-07 67.77 70.39 67.76 69.25 0.3M
2025-01-06 70.59 71.24 67.02 67.53 0.4M
2025-01-03 70.60 71.75 70.50 70.58 0.3M
2025-01-02 71.70 72.16 70.05 70.63 0.5M
2025-01-01 71.10 71.96 70.85 71.63 0.2M