Lịch sử giá SNPT

일별 시가·고가·저가·종가·거래량(UTC), SNPT 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 SNPT

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-19%	-34%	-33%	-26%	-20%	-2.2%	-14%	-2.0%	-0.6%	-46%	+16%	—	-89%
2025	-23%	-45%	-50%	-25%	-36%	-17%	+108%	+72%	-46%	+192%	-51%	-37%	-85%
2024	—	—	—	—	—	—	+355%	-39%	-45%	+78%	+25%	-32%	+129%
월 평균	-21%	-39%	-41%	-26%	-28%	-9.5%	+150%	+10%	-31%	+75%	-13%	-34%
상승 연도	0/2	0/2	0/2	0/2	0/2	0/2	2/3	1/3	0/3	2/3	1/2	0/2

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 05.	$0.0007000	$0.0007050	$0.0007000	$0.0007050	$11.28K	+0.71%
2026. 11. 04.	$0.0006100	$0.0007390	$0.0006000	$0.0007000	$16.67K	+14.75%
2026. 11. 03.	$0.0006090	$0.0006100	$0.0006010	$0.0006100	$10.13K	+0.16%
2026. 11. 02.	$0.0006090	$0.0006090	$0.0006010	$0.0006090	$9.73K	+0.00%
2026. 11. 01.	$0.0006090	$0.0006100	$0.0006050	$0.0006090	$9.69K	+0.00%
2026. 10. 31.	$0.0006000	$0.0006100	$0.0006000	$0.0006090	$9.82K	+1.50%
2026. 10. 30.	$0.0006100	$0.0006100	$0.0006000	$0.0006000	$9.81K	-1.64%
2026. 10. 29.	$0.0005730	$0.0006420	$0.0005710	$0.0006100	$10.03K	+6.46%
2026. 10. 28.	$0.0005720	$0.0005730	$0.0005710	$0.0005730	$10.34K	+0.17%
2026. 10. 27.	$0.0005700	$0.0005720	$0.0005700	$0.0005720	$9.77K	+0.35%
2026. 10. 26.	$0.0005690	$0.0005720	$0.0005690	$0.0005700	$9.22K	+0.18%
2026. 10. 25.	$0.0005710	$0.0005720	$0.0005690	$0.0005690	$9.21K	-0.35%
2026. 10. 24.	$0.0006500	$0.0006500	$0.0005690	$0.0005710	$12.05K	-12.15%
2026. 10. 23.	$0.0005680	$0.0006500	$0.0005680	$0.0006500	$13.24K	+14.44%
2026. 10. 22.	$0.0006100	$0.0006110	$0.0005260	$0.0005680	$18.75K	-6.89%
2026. 10. 21.	$0.0006000	$0.0006160	$0.0006000	$0.0006100	$11.10K	+1.67%
2026. 10. 20.	$0.0006290	$0.0007490	$0.0006000	$0.0006000	$29.71K	-4.61%
2026. 10. 19.	$0.0008680	$0.001380	$0.0006080	$0.0006290	$43.86K	-27.53%
2026. 10. 18.	$0.0008900	$0.0008900	$0.0008680	$0.0008680	$8.72K	-2.47%
2026. 10. 17.	$0.0008900	$0.0008900	$0.0008870	$0.0008900	$7.25K	+0.00%
2026. 10. 16.	$0.0008810	$0.0008900	$0.0008810	$0.0008900	$7.88K	+1.02%
2026. 10. 15.	$0.001075	$0.001075	$0.0007720	$0.0008810	$15.12K	-18.05%
2026. 10. 14.	$0.001099	$0.001100	$0.001075	$0.001075	$9.62K	-2.18%
2026. 10. 13.	$0.001090	$0.001100	$0.001084	$0.001099	$8.99K	+0.83%
2026. 10. 12.	$0.001086	$0.001100	$0.001085	$0.001090	$8.90K	+0.37%
2026. 10. 11.	$0.001100	$0.001100	$0.001085	$0.001086	$9.28K	-1.27%
2026. 10. 10.	$0.001096	$0.001100	$0.001096	$0.001100	$8.89K	+0.36%
2026. 10. 09.	$0.001096	$0.001100	$0.001096	$0.001096	$8.81K	+0.00%
2026. 10. 08.	$0.001100	$0.001100	$0.001096	$0.001096	$8.86K	-0.36%
2026. 10. 07.	$0.001095	$0.001100	$0.001095	$0.001100	$9.79K	+0.46%
2026. 10. 06.	$0.001109	$0.001110	$0.001095	$0.001095	$11.11K	-1.26%
2026. 10. 05.	$0.001120	$0.001120	$0.001109	$0.001109	$9.02K	-0.98%
2026. 10. 04.	$0.001109	$0.001120	$0.001109	$0.001120	$8.98K	+0.99%
2026. 10. 03.	$0.001120	$0.001120	$0.001109	$0.001109	$9.29K	-0.98%
2026. 10. 02.	$0.001120	$0.001120	$0.001118	$0.001120	$9.14K	+0.00%
2026. 10. 01.	$0.001118	$0.001120	$0.001118	$0.001120	$9.11K	+0.18%
2026. 09. 30.	$0.001120	$0.001120	$0.001118	$0.001118	$9.12K	-0.18%
2026. 09. 29.	$0.001120	$0.001120	$0.001118	$0.001120	$9.11K	+0.00%
2026. 09. 28.	$0.001119	$0.001120	$0.001119	$0.001120	$9.04K	+0.09%
2026. 09. 27.	$0.001119	$0.001121	$0.001119	$0.001119	$9.66K	+0.00%
2026. 09. 26.	$0.001123	$0.001123	$0.001119	$0.001119	$9.18K	-0.36%
2026. 09. 25.	$0.001123	$0.001123	$0.001119	$0.001123	$9.08K	+0.00%
2026. 09. 24.	$0.001123	$0.001123	$0.001119	$0.001123	$9.04K	+0.00%
2026. 09. 23.	$0.001119	$0.001123	$0.001119	$0.001123	$9.39K	+0.36%
2026. 09. 22.	$0.001134	$0.001134	$0.001118	$0.001119	$9.08K	-1.32%
2026. 09. 21.	$0.001123	$0.001134	$0.001098	$0.001134	$11.00K	+0.98%
2026. 09. 20.	$0.001123	$0.001123	$0.001117	$0.001123	$9.07K	+0.00%
2026. 09. 19.	$0.001115	$0.001123	$0.001115	$0.001123	$9.00K	+0.72%
2026. 09. 18.	$0.001123	$0.001123	$0.001115	$0.001115	$9.12K	-0.71%
2026. 09. 17.	$0.001123	$0.001123	$0.001116	$0.001123	$9.09K	+0.00%
2026. 09. 16.	$0.001116	$0.001123	$0.001116	$0.001123	$9.14K	+0.63%
2026. 09. 15.	$0.001123	$0.001123	$0.001116	$0.001116	$9.16K	-0.62%
2026. 09. 14.	$0.001122	$0.001123	$0.001116	$0.001123	$9.12K	+0.09%
2026. 09. 13.	$0.001123	$0.001123	$0.001122	$0.001122	$9.06K	-0.09%
2026. 09. 12.	$0.001128	$0.001128	$0.001122	$0.001123	$18.09K	-0.44%
2026. 09. 11.	$0.001122	$0.001128	$0.001122	$0.001128	$9.09K	+0.53%
2026. 09. 10.	$0.001122	$0.001128	$0.001122	$0.001122	$9.24K	+0.00%
2026. 09. 09.	$0.001149	$0.001149	$0.001122	$0.001122	$9.19K	-2.35%
2026. 09. 08.	$0.001126	$0.001149	$0.001119	$0.001149	$10.48K	+2.04%
2026. 09. 07.	$0.001116	$0.001128	$0.001116	$0.001126	$9.07K	+0.90%
2026. 09. 06.	$0.001125	$0.001128	$0.001116	$0.001116	$18.38K	-0.80%
2026. 09. 05.	$0.001125	$0.001139	$0.001120	$0.001125	$19.16K	+0.00%
2026. 09. 04.	$0.001126	$0.001128	$0.001125	$0.001125	$18.77K	-0.09%
2026. 09. 03.	$0.001125	$0.001128	$0.001125	$0.001126	$18.23K	+0.09%
2026. 09. 02.	$0.001128	$0.001128	$0.001125	$0.001125	$18.08K	-0.27%
2026. 09. 01.	$0.001125	$0.001128	$0.001125	$0.001128	$36.45K	+0.27%
2026. 08. 31.	$0.001126	$0.001128	$0.001125	$0.001125	$18.41K	-0.09%
2026. 08. 30.	$0.001128	$0.001128	$0.001126	$0.001126	$18.09K	-0.18%
2026. 08. 29.	$0.001129	$0.001129	$0.001124	$0.001128	$36.56K	-0.09%
2026. 08. 28.	$0.001133	$0.001183	$0.001114	$0.001129	$4.37K	-0.35%
2026. 08. 27.	$0.001135	$0.001135	$0.001133	$0.001133	$539.02	-0.18%
2026. 08. 26.	$0.001135	$0.001140	$0.001133	$0.001135	$18.33K	+0.00%
2026. 08. 25.	$0.001136	$0.001140	$0.001135	$0.001135	$18.40K	-0.09%
2026. 08. 24.	$0.001140	$0.001140	$0.001133	$0.001136	$18.39K	-0.35%
2026. 08. 23.	$0.001136	$0.001140	$0.001135	$0.001140	$18.46K	+0.35%
2026. 08. 22.	$0.001134	$0.001140	$0.001133	$0.001136	$18.29K	+0.18%
2026. 08. 21.	$0.001134	$0.001140	$0.001134	$0.001134	$18.53K	+0.00%
2026. 08. 20.	$0.001134	$0.001140	$0.001134	$0.001134	$18.37K	+0.00%
2026. 08. 19.	$0.001137	$0.001140	$0.001134	$0.001134	$18.31K	-0.26%
2026. 08. 18.	$0.001140	$0.001140	$0.001137	$0.001137	$18.26K	-0.26%
2026. 08. 17.	$0.001137	$0.001140	$0.001137	$0.001140	$18.26K	+0.26%
2026. 08. 16.	$0.001137	$0.001140	$0.001137	$0.001137	$18.25K	+0.00%
2026. 08. 15.	$0.001140	$0.001140	$0.001137	$0.001137	$18.47K	-0.26%
2026. 08. 14.	$0.001145	$0.001150	$0.001137	$0.001140	$18.33K	-0.44%
2026. 08. 13.	$0.001146	$0.001150	$0.001145	$0.001145	$18.58K	-0.09%
2026. 08. 12.	$0.001145	$0.001150	$0.001145	$0.001146	$18.41K	+0.09%
2026. 08. 11.	$0.001144	$0.001150	$0.001144	$0.001145	$18.49K	+0.09%
2026. 08. 10.	$0.001146	$0.001150	$0.001143	$0.001144	$27.73K	-0.17%
2026. 08. 09.	$0.001145	$0.001150	$0.001145	$0.001146	$18.43K	+0.09%
2026. 08. 08.	$0.001143	$0.001150	$0.001143	$0.001145	$27.81K	+0.17%
2026. 08. 07.	$0.001142	$0.001150	$0.001142	$0.001143	$18.43K	+0.09%
2026. 08. 06.	$0.001140	$0.001150	$0.001140	$0.001142	$18.61K	+0.18%
2026. 08. 05.	$0.001141	$0.001150	$0.001140	$0.001140	$27.71K	-0.09%
2026. 08. 04.	$0.001140	$0.001150	$0.001140	$0.001141	$18.45K	+0.09%
2026. 08. 03.	$0.001147	$0.001150	$0.001139	$0.001140	$27.69K	-0.61%
2026. 08. 02.	$0.001137	$0.001150	$0.001137	$0.001147	$18.56K	+0.88%
2026. 08. 01.	$0.001148	$0.001150	$0.001137	$0.001137	$37.26K	-0.96%
2026. 07. 31.	$0.001150	$0.001150	$0.001137	$0.001148	$9.81K	-0.17%
2026. 07. 30.	$0.001150	$0.001150	$0.001144	$0.001150	$9.71K	+0.00%
2026. 07. 29.	$0.001145	$0.001150	$0.001144	$0.001150	$9.24K	+0.44%
2026. 07. 28.	$0.001146	$0.001150	$0.001145	$0.001145	$9.67K	-0.09%
2026. 07. 27.	$0.001150	$0.001150	$0.001146	$0.001146	$9.60K	-0.35%
2026. 07. 26.	$0.001161	$0.001161	$0.001144	$0.001150	$9.32K	-0.95%
2026. 07. 25.	$0.001154	$0.001180	$0.001137	$0.001161	$11.90K	+0.61%
2026. 07. 24.	$0.001197	$0.001315	$0.0009800	$0.001154	$23.72K	-3.59%
2026. 07. 23.	$0.001320	$0.001320	$0.001171	$0.001197	$15.94K	-9.32%
2026. 07. 22.	$0.001319	$0.001320	$0.001311	$0.001320	$11.09K	+0.08%
2026. 07. 21.	$0.001312	$0.001325	$0.001311	$0.001319	$10.64K	+0.53%
2026. 07. 20.	$0.001320	$0.001320	$0.001312	$0.001312	$10.99K	-0.61%
2026. 07. 19.	$0.001328	$0.001328	$0.001313	$0.001320	$21.34K	-0.60%
2026. 07. 18.	$0.001316	$0.001330	$0.001313	$0.001328	$10.87K	+0.91%
2026. 07. 17.	$0.001323	$0.001330	$0.001315	$0.001316	$11.10K	-0.53%
2026. 07. 16.	$0.001324	$0.001330	$0.001317	$0.001323	$10.91K	-0.08%
2026. 07. 15.	$0.001330	$0.001330	$0.001322	$0.001324	$319.80	-0.45%
2026. 07. 14.	$0.001330	$0.001330	$0.001327	$0.001330	$21.75K	+0.00%
2026. 07. 13.	$0.001330	$0.001330	$0.001326	$0.001330	$10.86K	+0.00%
2026. 07. 12.	$0.001329	$0.001330	$0.001327	$0.001330	$10.75K	+0.08%
2026. 07. 11.	$0.001342	$0.001342	$0.001328	$0.001329	$10.83K	-0.97%
2026. 07. 10.	$0.001323	$0.001349	$0.001323	$0.001342	$11.64K	+1.44%
2026. 07. 09.	$0.001330	$0.001330	$0.001323	$0.001323	$10.84K	-0.53%
2026. 07. 08.	$0.001323	$0.001330	$0.001323	$0.001330	$11.14K	+0.53%
2026. 07. 07.	$0.001324	$0.001330	$0.001323	$0.001323	$10.82K	-0.08%
2026. 07. 06.	$0.001330	$0.001330	$0.001322	$0.001324	$11.29K	-0.45%
2026. 07. 05.	$0.001337	$0.001337	$0.001327	$0.001330	$10.76K	-0.52%
2026. 07. 04.	$0.001330	$0.001337	$0.001322	$0.001337	$11.84K	+0.53%
2026. 07. 03.	$0.001323	$0.001330	$0.001323	$0.001330	$10.91K	+0.53%
2026. 07. 02.	$0.001323	$0.001330	$0.001323	$0.001323	$10.87K	+0.00%
2026. 07. 01.	$0.001330	$0.001330	$0.001323	$0.001323	$10.64K	-0.53%
2026. 06. 30.	$0.001330	$0.001330	$0.001323	$0.001330	$10.85K	+0.00%
2026. 06. 29.	$0.001323	$0.001330	$0.001323	$0.001330	$10.68K	+0.53%
2026. 06. 28.	$0.001326	$0.001330	$0.001323	$0.001323	$10.69K	-0.23%
2026. 06. 27.	$0.001324	$0.001340	$0.001324	$0.001326	$10.87K	+0.15%
2026. 06. 26.	$0.001337	$0.001340	$0.001324	$0.001324	$11.56K	-0.97%
2026. 06. 25.	$0.001340	$0.001340	$0.001336	$0.001337	$11.51K	-0.22%
2026. 06. 24.	$0.001348	$0.001348	$0.001335	$0.001340	$24.86K	-0.59%
2026. 06. 23.	$0.001390	$0.001400	$0.001334	$0.001348	$10.40K	-3.02%
2026. 06. 22.	$0.001360	$0.001400	$0.001360	$0.001390	$14.38K	+2.21%
2026. 06. 21.	$0.001345	$0.001370	$0.001200	$0.001360	$17.47K	+1.12%
2026. 06. 20.	$0.001346	$0.001378	$0.001345	$0.001345	$12.41K	-0.07%
2026. 06. 19.	$0.001350	$0.001360	$0.001345	$0.001346	$11.30K	-0.30%
2026. 06. 18.	$0.001370	$0.001379	$0.001343	$0.001350	$12.61K	-1.46%
2026. 06. 17.	$0.001345	$0.001370	$0.001343	$0.001370	$11.92K	+1.86%
2026. 06. 16.	$0.001363	$0.001363	$0.001340	$0.001345	$22.20K	-1.32%
2026. 06. 15.	$0.001360	$0.001367	$0.001350	$0.001363	$23.66K	+0.22%
2026. 06. 14.	$0.001351	$0.001360	$0.001350	$0.001360	$22.48K	+0.67%
2026. 06. 13.	$0.001359	$0.001360	$0.001351	$0.001351	$22.38K	-0.59%
2026. 06. 12.	$0.001359	$0.001360	$0.001359	$0.001359	$32.99K	+0.00%
2026. 06. 11.	$0.001359	$0.001360	$0.001359	$0.001359	$22.62K	+0.00%
2026. 06. 10.	$0.001355	$0.001360	$0.001351	$0.001359	$32.04K	+0.30%
2026. 06. 09.	$0.001353	$0.001363	$0.001350	$0.001355	$22.33K	+0.15%
2026. 06. 08.	$0.001353	$0.001360	$0.001351	$0.001353	$28.83K	+0.00%
2026. 06. 07.	$0.001351	$0.001360	$0.001350	$0.001353	$28.32K	+0.15%
2026. 06. 06.	$0.001353	$0.001360	$0.001350	$0.001351	$22.05K	-0.15%
2026. 06. 05.	$0.001350	$0.001360	$0.001350	$0.001353	$34.25K	+0.22%
2026. 06. 04.	$0.001351	$0.001360	$0.001350	$0.001350	$20.79K	-0.07%
2026. 06. 03.	$0.001373	$0.001373	$0.001350	$0.001351	$31.64K	-1.60%
2026. 06. 02.	$0.001360	$0.001380	$0.001360	$0.001373	$33.04K	+0.96%
2026. 06. 01.	$0.001360	$0.001380	$0.001360	$0.001360	$23.11K	+0.00%
2026. 05. 31.	$0.001380	$0.001380	$0.001360	$0.001360	$23.72K	-1.45%
2026. 05. 30.	$0.001370	$0.001380	$0.001370	$0.001380	$29.78K	+0.73%
2026. 05. 29.	$0.001370	$0.001380	$0.001370	$0.001370	$13.63K	+0.00%
2026. 05. 28.	$0.001370	$0.001480	$0.001370	$0.001370	$22.32K	+0.00%
2026. 05. 27.	$0.001370	$0.001380	$0.001370	$0.001370	$25.14K	+0.00%
2026. 05. 26.	$0.001380	$0.001390	$0.001370	$0.001370	$8.33K	-0.72%
2026. 05. 25.	$0.001370	$0.001380	$0.001370	$0.001380	$13.93K	+0.73%
2026. 05. 24.	$0.001400	$0.001400	$0.001370	$0.001370	$386.30	-2.14%
2026. 05. 23.	$0.001380	$0.001400	$0.001380	$0.001400	$404.07	+1.45%
2026. 05. 22.	$0.001380	$0.001400	$0.001380	$0.001380	$760.63	+0.00%
2026. 05. 21.	$0.001400	$0.001400	$0.001380	$0.001380	$398.47	-1.43%
2026. 05. 20.	$0.001390	$0.001400	$0.001380	$0.001400	$398.30	+0.72%
2026. 05. 19.	$0.001380	$0.001400	$0.001380	$0.001390	$361.53	+0.72%
2026. 05. 18.	$0.001380	$0.001410	$0.001380	$0.001380	$1.04K	+0.00%
2026. 05. 17.	$0.001470	$0.001470	$0.001380	$0.001380	$1.21K	-6.12%
2026. 05. 16.	$0.001430	$0.001470	$0.001360	$0.001470	$6.82K	+2.80%
2026. 05. 15.	$0.001390	$0.001580	$0.001390	$0.001430	$1.98K	+2.88%
2026. 05. 14.	$0.001370	$0.001480	$0.001350	$0.001390	$1.25K	+1.46%
2026. 05. 13.	$0.001380	$0.001420	$0.001340	$0.001370	$438.56	-0.72%
2026. 05. 12.	$0.001380	$0.001430	$0.001360	$0.001380	$187.00	+0.00%
2026. 05. 11.	$0.001370	$0.001520	$0.001340	$0.001380	$1.07K	+0.73%
2026. 05. 10.	$0.001420	$0.001500	$0.001310	$0.001370	$1.20K	-3.52%
2026. 05. 09.	$0.001460	$0.001590	$0.001320	$0.001420	$1.67K	-2.74%
2026. 05. 08.	$0.001500	$0.001590	$0.001410	$0.001460	$2.95K	-2.67%
2026. 05. 07.	$0.001510	$0.001860	$0.001420	$0.001500	$3.04K	-0.66%
2026. 05. 06.	$0.001500	$0.001510	$0.001380	$0.001510	$617.28	+0.67%
2026. 05. 05.	$0.001490	$0.001510	$0.001240	$0.001500	$3.04K	+0.67%
2026. 05. 04.	$0.001470	$0.001500	$0.001350	$0.001490	$924.35	+1.36%
2026. 05. 03.	$0.001550	$0.001570	$0.001470	$0.001470	$378.04	-5.16%
2026. 05. 02.	$0.001610	$0.001610	$0.001520	$0.001550	$139.06	-3.73%
2026. 05. 01.	$0.001710	$0.001710	$0.001590	$0.001610	$456.55	-5.85%
2026. 04. 30.	$0.001710	$0.001720	$0.001600	$0.001710	$485.78	+0.00%
2026. 04. 29.	$0.001650	$0.001720	$0.001610	$0.001710	$2.08K	+3.64%
2026. 04. 28.	$0.001780	$0.002030	$0.001620	$0.001650	$2.50K	-7.30%
2026. 04. 27.	$0.001740	$0.001800	$0.001660	$0.001780	$1.35K	+2.30%
2026. 04. 26.	$0.001790	$0.001790	$0.001680	$0.001740	$508.64	-2.79%
2026. 04. 25.	$0.001800	$0.001890	$0.001670	$0.001790	$1.12K	-0.56%
2026. 04. 24.	$0.001910	$0.002090	$0.001700	$0.001800	$1.94K	-5.76%
2026. 04. 23.	$0.001670	$0.001910	$0.001580	$0.001910	$2.24K	+14.37%
2026. 04. 22.	$0.001790	$0.001790	$0.001620	$0.001670	$895.76	-6.70%
2026. 04. 21.	$0.001790	$0.001800	$0.001640	$0.001790	$693.27	+0.00%
2026. 04. 20.	$0.001760	$0.001920	$0.001730	$0.001790	$1.26K	+1.70%
2026. 04. 19.	$0.001980	$0.002240	$0.001740	$0.001760	$2.11K	-11.11%
2026. 04. 18.	$0.001880	$0.002050	$0.001880	$0.001980	$1.57K	+5.32%
2026. 04. 17.	$0.001880	$0.001900	$0.001770	$0.001880	$1.23K	+0.00%
2026. 04. 16.	$0.002130	$0.002130	$0.001750	$0.001880	$2.61K	-11.74%
2026. 04. 15.	$0.002200	$0.002260	$0.002100	$0.002130	$1.84K	-3.18%
2026. 04. 14.	$0.002160	$0.002260	$0.002110	$0.002200	$1.49K	+1.85%
2026. 04. 13.	$0.001930	$0.002290	$0.001930	$0.002160	$3.92K	+11.92%
2026. 04. 12.	$0.002060	$0.002130	$0.001910	$0.001930	$610.75	-6.31%
2026. 04. 11.	$0.002060	$0.002060	$0.001860	$0.002060	$796.21	+0.00%
2026. 04. 10.	$0.002180	$0.002230	$0.002060	$0.002060	$291.79	-5.50%
2026. 04. 09.	$0.002210	$0.002270	$0.002160	$0.002180	$532.28	-1.36%
2026. 04. 08.	$0.002190	$0.002270	$0.002130	$0.002210	$362.74	+0.91%
2026. 04. 07.	$0.002340	$0.002350	$0.001960	$0.002190	$2.91K	-6.41%
2026. 04. 06.	$0.002340	$0.002430	$0.002340	$0.002340	$893.16	+0.00%
2026. 04. 05.	$0.002340	$0.002440	$0.002340	$0.002340	$802.45	+0.00%
2026. 04. 04.	$0.002370	$0.002460	$0.002340	$0.002340	$1.40K	-1.27%
2026. 04. 03.	$0.002430	$0.002440	$0.002350	$0.002370	$222.14	-2.47%
2026. 04. 02.	$0.002310	$0.002460	$0.002300	$0.002430	$1.17K	+5.19%
2026. 04. 01.	$0.002320	$0.002380	$0.002280	$0.002310	$722.16	-0.43%
2026. 03. 31.	$0.002310	$0.002370	$0.002250	$0.002320	$1.16K	+0.43%
2026. 03. 30.	$0.002320	$0.002370	$0.002210	$0.002310	$1.28K	-0.43%
2026. 03. 29.	$0.002350	$0.002450	$0.002140	$0.002320	$1.46K	-1.28%
2026. 03. 28.	$0.002450	$0.002500	$0.002330	$0.002350	$811.37	-4.08%
2026. 03. 27.	$0.002610	$0.002610	$0.002440	$0.002450	$771.95	-6.13%
2026. 03. 26.	$0.002760	$0.002760	$0.002610	$0.002610	$759.37	-5.43%
2026. 03. 25.	$0.002680	$0.002840	$0.002660	$0.002760	$1.82K	+2.99%
2026. 03. 24.	$0.002700	$0.002900	$0.002580	$0.002680	$2.23K	-0.74%
2026. 03. 23.	$0.002710	$0.002890	$0.002570	$0.002700	$1.09K	-0.37%
2026. 03. 22.	$0.002880	$0.002930	$0.002700	$0.002710	$1.24K	-5.90%
2026. 03. 21.	$0.002870	$0.002990	$0.002860	$0.002880	$856.85	+0.35%
2026. 03. 20.	$0.002850	$0.003170	$0.002770	$0.002870	$3.13K	+0.70%
2026. 03. 19.	$0.002900	$0.002950	$0.002770	$0.002850	$1.12K	-1.72%
2026. 03. 18.	$0.003050	$0.003050	$0.002800	$0.002900	$693.05	-4.92%
2026. 03. 17.	$0.003030	$0.003090	$0.002920	$0.003050	$1.25K	+0.66%
2026. 03. 16.	$0.003050	$0.003180	$0.003000	$0.003030	$1.78K	-0.66%
2026. 03. 15.	$0.003090	$0.003200	$0.003020	$0.003050	$1.36K	-1.29%
2026. 03. 14.	$0.003110	$0.003220	$0.003090	$0.003090	$1.18K	-0.64%
2026. 03. 13.	$0.003130	$0.003240	$0.003070	$0.003110	$1.68K	-0.64%
2026. 03. 12.	$0.003030	$0.003290	$0.003010	$0.003130	$2.92K	+3.30%
2026. 03. 11.	$0.003160	$0.003320	$0.003000	$0.003030	$3.06K	-4.11%
2026. 03. 10.	$0.003140	$0.003160	$0.003050	$0.003160	$2.09K	+0.64%
2026. 03. 09.	$0.003020	$0.003140	$0.003020	$0.003140	$635.97	+3.97%
2026. 03. 08.	$0.003020	$0.003140	$0.003020	$0.003020	$1.03K	+0.00%
2026. 03. 07.	$0.003100	$0.003110	$0.003000	$0.003020	$1.38K	-2.58%
2026. 03. 06.	$0.003050	$0.003140	$0.003050	$0.003100	$2.39K	+1.64%
2026. 03. 05.	$0.003110	$0.003140	$0.003020	$0.003050	$869.45	-1.93%
2026. 03. 04.	$0.003210	$0.003210	$0.003020	$0.003110	$1.41K	-3.12%
2026. 03. 03.	$0.003270	$0.003400	$0.003210	$0.003210	$1.13K	-1.83%
2026. 03. 02.	$0.003400	$0.003400	$0.003250	$0.003270	$654.41	-3.82%
2026. 03. 01.	$0.003450	$0.003630	$0.003310	$0.003400	$2.12K	-1.45%
2026. 02. 28.	$0.003630	$0.003670	$0.003420	$0.003450	$2.07K	-4.96%
2026. 02. 27.	$0.003630	$0.003700	$0.003500	$0.003630	$4.17K	+0.00%
2026. 02. 26.	$0.003630	$0.003770	$0.003570	$0.003630	$2.88K	+0.00%
2026. 02. 25.	$0.003670	$0.003750	$0.003630	$0.003630	$1.44K	-1.09%
2026. 02. 24.	$0.003780	$0.003790	$0.003660	$0.003670	$1.72K	-2.91%
2026. 02. 23.	$0.003730	$0.003790	$0.003710	$0.003780	$1.64K	+1.34%
2026. 02. 22.	$0.003950	$0.004020	$0.003730	$0.003730	$826.92	-5.57%
2026. 02. 21.	$0.004010	$0.004120	$0.003860	$0.003950	$3.31K	-1.50%
2026. 02. 20.	$0.004010	$0.004190	$0.004000	$0.004010	$2.40K	+0.00%
2026. 02. 19.	$0.004030	$0.004240	$0.004000	$0.004010	$2.03K	-0.50%
2026. 02. 18.	$0.004270	$0.004350	$0.004020	$0.004030	$1.50K	-5.62%
2026. 02. 17.	$0.004390	$0.004430	$0.004220	$0.004270	$1.12K	-2.73%
2026. 02. 16.	$0.004520	$0.004570	$0.004310	$0.004390	$1.11K	-2.88%
2026. 02. 15.	$0.004650	$0.004780	$0.004520	$0.004520	$1.64K	-2.80%
2026. 02. 14.	$0.004600	$0.004660	$0.004590	$0.004650	$477.93	+1.09%
2026. 02. 13.	$0.004680	$0.004750	$0.004540	$0.004600	$642.66	-1.71%
2026. 02. 12.	$0.004750	$0.004860	$0.004540	$0.004680	$1.54K	-1.47%
2026. 02. 11.	$0.005020	$0.005020	$0.004570	$0.004750	$816.10	-5.38%
2026. 02. 10.	$0.004740	$0.005020	$0.004560	$0.005020	$2.26K	+5.91%
2026. 02. 09.	$0.004890	$0.004900	$0.004740	$0.004740	$1.20K	-3.07%
2026. 02. 08.	$0.004890	$0.005090	$0.004760	$0.004890	$1.75K	+0.00%
2026. 02. 07.	$0.004880	$0.005390	$0.004810	$0.004890	$2.50K	+0.20%
2026. 02. 06.	$0.004870	$0.005450	$0.004870	$0.004880	$2.82K	+0.21%
2026. 02. 05.	$0.005430	$0.005430	$0.004870	$0.004870	$1.86K	-10.31%
2026. 02. 04.	$0.004900	$0.005570	$0.004780	$0.005430	$2.03K	+10.82%
2026. 02. 03.	$0.005180	$0.005870	$0.004780	$0.004900	$1.89K	-5.41%
2026. 02. 02.	$0.005520	$0.005790	$0.004900	$0.005180	$3.10K	-6.16%
2026. 02. 01.	$0.005190	$0.005900	$0.005080	$0.005520	$2.42K	+6.36%
2026. 01. 31.	$0.005790	$0.005990	$0.005190	$0.005190	$2.92K	-10.36%
2026. 01. 30.	$0.005900	$0.005920	$0.005790	$0.005790	$2.35K	-1.86%
2026. 01. 29.	$0.006010	$0.006280	$0.005780	$0.005900	$5.77K	-1.83%
2026. 01. 28.	$0.005950	$0.006060	$0.005940	$0.006010	$1.14K	+1.01%
2026. 01. 27.	$0.006100	$0.006110	$0.005800	$0.005950	$2.75K	-2.46%
2026. 01. 26.	$0.006140	$0.006710	$0.005720	$0.006100	$2.35K	-0.65%
2026. 01. 25.	$0.006290	$0.006740	$0.005730	$0.006140	$2.13K	-2.38%
2026. 01. 24.	$0.006250	$0.006760	$0.005920	$0.006290	$2.23K	+0.64%
2026. 01. 23.	$0.006450	$0.006530	$0.006140	$0.006250	$1.39K	-3.10%
2026. 01. 22.	$0.006430	$0.007440	$0.006010	$0.006450	$3.17K	+0.31%
2026. 01. 21.	$0.006740	$0.007550	$0.005620	$0.006430	$5.17K	-4.60%
2026. 01. 20.	$0.005260	$0.008970	$0.004660	$0.006740	$13.52K	+28.14%
2026. 01. 19.	$0.005730	$0.005820	$0.005260	$0.005260	$1.49K	-8.20%
2026. 01. 18.	$0.006090	$0.006170	$0.005730	$0.005730	$2.73K	-5.91%
2026. 01. 17.	$0.006110	$0.006190	$0.006090	$0.006090	$1.45K	-0.33%
2026. 01. 16.	$0.006100	$0.006160	$0.006100	$0.006110	$1.18K	+0.16%
2026. 01. 15.	$0.006070	$0.006470	$0.006070	$0.006100	$1.31K	+0.49%
2026. 01. 14.	$0.006060	$0.007000	$0.006040	$0.006070	$3.95K	+0.17%
2026. 01. 13.	$0.006570	$0.006700	$0.005840	$0.006060	$4.61K	-7.76%
2026. 01. 12.	$0.006690	$0.007980	$0.006200	$0.006570	$4.53K	-1.79%
2026. 01. 11.	$0.006020	$0.009870	$0.005910	$0.006690	$10.39K	+11.13%
2026. 01. 10.	$0.006150	$0.006160	$0.005840	$0.006020	$1.95K	-2.11%
2026. 01. 09.	$0.006400	$0.006430	$0.006130	$0.006150	$1.26K	-3.91%
2026. 01. 08.	$0.006290	$0.006570	$0.006160	$0.006400	$4.58K	+1.75%
2026. 01. 07.	$0.006330	$0.006480	$0.006200	$0.006290	$1.80K	-0.63%
2026. 01. 06.	$0.006370	$0.006560	$0.006210	$0.006330	$3.18K	-0.63%
2026. 01. 05.	$0.006400	$0.006610	$0.006240	$0.006370	$7.16K	-0.47%
2026. 01. 04.	$0.006240	$0.006580	$0.006210	$0.006400	$5.28K	+2.56%
2026. 01. 03.	$0.006590	$0.006630	$0.006220	$0.006240	$3.32K	-5.31%
2026. 01. 02.	$0.006600	$0.006760	$0.006520	$0.006590	$939.49	-0.15%
2026. 01. 01.	$0.006410	$0.007020	$0.006230	$0.006600	$2.42K	+2.96%
2025. 12. 31.	$0.006870	$0.006880	$0.006210	$0.006410	$4.87K	-6.70%
2025. 12. 30.	$0.006840	$0.007250	$0.006630	$0.006870	$2.19K	+0.44%
2025. 12. 29.	$0.007720	$0.007720	$0.006650	$0.006840	$3.80K	-11.40%
2025. 12. 28.	$0.007910	$0.008480	$0.007470	$0.007720	$2.27K	-2.40%
2025. 12. 27.	$0.008850	$0.008850	$0.007610	$0.007910	$1.76K	-10.62%
2025. 12. 26.	$0.008840	$0.009470	$0.008110	$0.008850	$3.62K	+0.11%
2025. 12. 25.	$0.008840	$0.009550	$0.008090	$0.008840	$5.32K	+0.00%
2025. 12. 24.	$0.008260	$0.009540	$0.008080	$0.008840	$3.05K	+7.02%
2025. 12. 23.	$0.009510	$0.01040	$0.008260	$0.008260	$3.81K	-13.14%
2025. 12. 22.	$0.008480	$0.01040	$0.007910	$0.009510	$7.46K	+12.15%
2025. 12. 21.	$0.008490	$0.009750	$0.007820	$0.008480	$3.64K	-0.12%
2025. 12. 20.	$0.008400	$0.009870	$0.006540	$0.008490	$6.00K	+1.07%
2025. 12. 19.	$0.007600	$0.009490	$0.007210	$0.008400	$7.42K	+10.53%
2025. 12. 18.	$0.007180	$0.007610	$0.006320	$0.007600	$4.25K	+5.85%
2025. 12. 17.	$0.007030	$0.007260	$0.006720	$0.007180	$1.68K	+2.13%
2025. 12. 16.	$0.007240	$0.007530	$0.007000	$0.007030	$2.49K	-2.90%
2025. 12. 15.	$0.007630	$0.007630	$0.007160	$0.007240	$1.78K	-5.11%
2025. 12. 14.	$0.007670	$0.007900	$0.007630	$0.007630	$1.27K	-0.52%
2025. 12. 13.	$0.008150	$0.008150	$0.007660	$0.007670	$2.48K	-5.89%
2025. 12. 12.	$0.008400	$0.008400	$0.008100	$0.008150	$2.17K	-2.98%
2025. 12. 11.	$0.008440	$0.008500	$0.008310	$0.008400	$2.38K	-0.47%
2025. 12. 10.	$0.008600	$0.008760	$0.008420	$0.008440	$2.60K	-1.86%
2025. 12. 09.	$0.009050	$0.009160	$0.008520	$0.008600	$2.83K	-4.97%
2025. 12. 08.	$0.009390	$0.009390	$0.008720	$0.009050	$2.06K	-3.62%
2025. 12. 07.	$0.009390	$0.01035	$0.009070	$0.009390	$3.33K	+0.00%
2025. 12. 06.	$0.009210	$0.009410	$0.009080	$0.009390	$1.60K	+1.95%
2025. 12. 05.	$0.009560	$0.009680	$0.009170	$0.009210	$2.28K	-3.66%
2025. 12. 04.	$0.009630	$0.01061	$0.009560	$0.009560	$4.68K	-0.73%
2025. 12. 03.	$0.009940	$0.01020	$0.009590	$0.009630	$3.39K	-3.12%
2025. 12. 02.	$0.009520	$0.01020	$0.009520	$0.009940	$2.81K	+4.41%
2025. 12. 01.	$0.01012	$0.01041	$0.009440	$0.009520	$4.92K	-5.93%
2025. 11. 30.	$0.01003	$0.01033	$0.009640	$0.01012	$2.87K	+0.90%
2025. 11. 29.	$0.009730	$0.01003	$0.009670	$0.01003	$2.50K	+3.08%
2025. 11. 28.	$0.009840	$0.01028	$0.009540	$0.009730	$1.77K	-1.12%
2025. 11. 27.	$0.009540	$0.01020	$0.009160	$0.009840	$2.81K	+3.14%
2025. 11. 26.	$0.01012	$0.01013	$0.009350	$0.009540	$2.88K	-5.73%
2025. 11. 25.	$0.01100	$0.01120	$0.01012	$0.01012	$2.98K	-8.00%
2025. 11. 24.	$0.01041	$0.01120	$0.01034	$0.01100	$3.14K	+5.67%
2025. 11. 23.	$0.01047	$0.01144	$0.01011	$0.01041	$9.97K	-0.57%
2025. 11. 22.	$0.01094	$0.01128	$0.01047	$0.01047	$2.34K	-4.30%
2025. 11. 21.	$0.009420	$0.01144	$0.009340	$0.01094	$12.40K	+16.14%
2025. 11. 20.	$0.009120	$0.01035	$0.009090	$0.009420	$3.12K	+3.29%
2025. 11. 19.	$0.009180	$0.009510	$0.009070	$0.009120	$1.15K	-0.65%
2025. 11. 18.	$0.009140	$0.009380	$0.009070	$0.009180	$1.07K	+0.44%
2025. 11. 17.	$0.009080	$0.009350	$0.009060	$0.009140	$2.34K	+0.66%
2025. 11. 16.	$0.009070	$0.009420	$0.009060	$0.009080	$1.14K	+0.11%
2025. 11. 15.	$0.01027	$0.01034	$0.009070	$0.009070	$2.81K	-11.68%
2025. 11. 14.	$0.01049	$0.01079	$0.01004	$0.01027	$1.87K	-2.10%
2025. 11. 13.	$0.01036	$0.01136	$0.01007	$0.01049	$7.73K	+1.25%
2025. 11. 12.	$0.01128	$0.01138	$0.01000	$0.01036	$12.34K	-8.16%
2025. 11. 11.	$0.01164	$0.01166	$0.01120	$0.01128	$1.89K	-3.09%
2025. 11. 10.	$0.01204	$0.01207	$0.01153	$0.01164	$1.55K	-3.32%
2025. 11. 09.	$0.01204	$0.01211	$0.01131	$0.01204	$2.61K	+0.00%
2025. 11. 08.	$0.01216	$0.01229	$0.01162	$0.01204	$1.72K	-0.99%
2025. 11. 07.	$0.01232	$0.01274	$0.01211	$0.01216	$2.35K	-1.30%
2025. 11. 06.	$0.01260	$0.01325	$0.01229	$0.01232	$2.88K	-2.22%

Lịch sử giá SNPT

월별 수익률 SNPT

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스