Supply Network Ltd (SNL.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	34.04	35.10	33.13	34.72	+2.09%	26,014
2026-10-15	34.62	34.62	33.32	34.01	+0.15%	17,059
2026-10-14	34.70	34.70	33.86	33.96	-2.47%	14,415
2026-10-13	34.80	35.18	34.53	34.82	+0.32%	22,500
2026-10-12	35.14	35.23	34.59	34.71	-1.22%	12,889
2026-10-09	35.79	35.79	34.95	35.14	+0.26%	22,100
2026-10-08	35.00	35.70	34.30	35.05	-0.11%	23,301
2026-10-07	35.25	35.68	34.71	35.09	-1.60%	37,419
2026-10-06	35.62	35.91	35.35	35.66	+0.65%	37,812
2026-10-05	35.88	35.89	34.86	35.43	-0.67%	12,653
2026-10-02	34.85	35.67	34.85	35.67	+2.35%	20,280
2026-10-01	35.10	35.49	34.56	34.85	-2.33%	15,966
2026-09-30	35.00	35.91	34.90	35.68	+1.45%	33,492
2026-09-29	34.28	35.17	34.25	35.17	+2.60%	37,894
2026-09-28	34.11	34.67	33.77	34.28	-0.23%	64,983
2026-09-25	34.54	34.89	34.21	34.36	-1.49%	14,819
2026-09-24	35.17	35.17	34.10	34.88	+1.16%	16,321
2026-09-23	34.26	35.68	34.06	34.48	-0.89%	41,173
2026-09-22	34.67	34.91	34.29	34.79	+1.90%	46,620
2026-09-21	34.48	35.02	33.64	34.14	-1.01%	49,004
2026-09-18	33.60	35.27	33.09	34.49	+1.62%	139,908
2026-09-17	37.18	37.18	32.21	33.94	+2.23%	61,109
2026-09-16	33.30	33.60	33.01	33.20	+0.79%	65,578
2026-09-15	34.12	34.21	32.84	32.94	-3.12%	30,666
2026-09-14	34.47	34.70	33.85	34.00	-0.53%	68,633
2026-09-11	34.74	34.74	34.00	34.18	-1.58%	23,985
2026-09-10	36.14	36.14	34.07	34.73	-0.34%	36,830
2026-09-09	34.84	35.17	34.20	34.85	+0.03%	40,763
2026-09-08	35.00	35.28	34.59	34.84	-1.53%	21,614
2026-09-07	36.00	36.00	35.19	35.38	-0.31%	29,224
2026-09-04	35.72	35.78	35.30	35.49	-0.62%	36,121
2026-09-03	36.35	36.76	35.41	35.71	-1.73%	43,425
2026-09-02	34.91	36.81	34.91	36.34	+2.31%	49,614
2026-09-01	35.71	35.90	35.18	35.52	-0.87%	68,965
2026-08-31	35.47	35.83	35.16	35.83	+1.01%	187,732
2026-08-28	35.90	36.68	35.02	35.47	-0.11%	23,522
2026-08-27	36.60	37.24	35.32	35.51	-2.15%	46,316
2026-08-26	35.30	36.80	35.30	36.29	+2.75%	18,137
2026-08-25	34.91	35.50	34.73	35.32	+1.70%	391,253
2026-08-24	34.17	34.83	33.12	34.73	+2.15%	28,744
2026-08-21	34.01	34.24	33.39	34.00	-0.79%	21,370
2026-08-20	35.25	35.25	33.54	34.27	+1.39%	24,422
2026-08-19	34.00	35.00	33.35	33.80	+0.69%	13,283
2026-08-18	34.55	34.55	33.55	33.57	-2.78%	15,787
2026-08-17	33.83	34.67	33.67	34.53	+1.71%	27,350
2026-08-14	33.23	34.05	33.23	33.95	+0.12%	23,083
2026-08-13	34.54	34.58	33.10	33.91	-2.16%	57,731
2026-08-12	35.12	35.39	34.50	34.66	-1.65%	20,643
2026-08-11	35.48	35.65	35.11	35.24	+0.14%	19,870
2026-08-10	35.75	35.92	35.04	35.19	-1.43%	57,151
2026-08-07	35.70	36.29	35.03	35.70	+0.56%	25,368
2026-08-06	34.65	35.80	34.65	35.50	+0.51%	20,377
2026-08-05	34.85	35.77	34.77	35.32	+2.02%	38,210
2026-08-04	33.47	34.99	32.66	34.62	+3.47%	116,562
2026-08-03	33.61	33.61	32.66	33.46	-1.04%	52,355
2026-07-31	34.25	34.25	33.61	33.81	+0.18%	56,836
2026-07-30	33.89	34.61	33.55	33.75	-0.35%	58,273
2026-07-29	33.06	34.17	32.85	33.87	+3.51%	162,549
2026-07-28	32.47	32.92	31.98	32.72	+1.11%	74,095
2026-07-27	33.24	33.74	32.10	32.36	-2.12%	108,852
2026-07-24	31.70	34.39	30.95	33.06	+4.39%	97,779
2026-07-23	31.41	32.38	31.37	31.67	+0.83%	22,577
2026-07-22	31.22	31.68	30.90	31.41	+0.61%	32,471
2026-07-21	31.98	32.25	30.98	31.22	-3.25%	32,911
2026-07-20	32.46	33.87	31.78	32.27	-0.22%	18,550
2026-07-17	33.95	33.95	31.45	32.34	-0.09%	65,927
2026-07-16	31.02	32.37	31.01	32.37	+3.32%	204,972
2026-07-15	32.04	32.04	31.00	31.33	-1.69%	12,404
2026-07-14	31.87	32.08	31.32	31.87	+0.25%	41,037
2026-07-13	31.71	31.99	31.50	31.79	+0.25%	100,852
2026-07-10	31.56	31.85	31.07	31.71	-0.50%	313,487
2026-07-09	31.49	32.08	30.99	31.87	+1.76%	29,464
2026-07-08	31.80	31.80	30.60	31.32	-1.45%	42,990
2026-07-07	31.53	32.15	31.06	31.78	+0.09%	25,997
2026-07-06	32.17	32.17	31.25	31.75	-1.27%	16,422
2026-07-03	31.90	33.27	31.90	32.16	-0.99%	36,265
2026-07-02	32.17	32.64	32.04	32.48	+1.31%	25,554
2026-07-01	32.04	32.63	32.01	32.06	+0.41%	35,744
2026-06-30	32.00	32.52	31.29	31.93	-0.22%	34,146
2026-06-29	32.03	33.26	32.00	32.00	-0.93%	75,242
2026-06-26	32.54	32.61	31.81	32.30	-1.28%	21,634
2026-06-25	32.10	32.72	31.92	32.72	+1.24%	36,340
2026-06-24	32.80	33.30	32.13	32.32	-1.46%	20,863
2026-06-23	32.00	33.77	31.53	32.80	-0.36%	47,236
2026-06-22	33.49	33.67	32.89	32.92	-1.61%	42,260
2026-06-19	35.00	35.00	33.46	33.46	-1.59%	93,069
2026-06-18	34.19	34.54	33.68	34.00	-1.22%	25,488
2026-06-17	32.90	34.42	32.90	34.42	+2.78%	23,762
2026-06-16	33.43	33.67	32.78	33.49	+0.30%	51,005
2026-06-15	32.52	33.40	32.50	33.39	+2.74%	23,322
2026-06-12	32.59	33.28	32.50	32.50	-0.06%	22,928
2026-06-11	31.31	32.52	31.21	32.52	+2.65%	38,488
2026-06-10	30.70	31.91	30.55	31.68	+3.36%	110,716
2026-06-09	31.00	31.00	30.03	30.65	-1.79%	135,895
2026-06-05	29.62	31.24	29.62	31.21	+0.74%	46,119
2026-06-04	31.00	31.50	29.92	30.98	+0.62%	33,065
2026-06-03	31.39	31.39	29.95	30.79	-0.93%	23,110
2026-06-02	30.76	31.46	30.27	31.08	+1.04%	49,233
2026-06-01	31.00	31.27	30.16	30.76	-0.77%	51,021
2026-05-29	31.88	31.88	29.91	31.00	+1.11%	109,407
2026-05-28	30.41	31.30	30.20	30.66	+0.82%	135,663
2026-05-27	29.90	30.59	29.55	30.41	+2.39%	191,050
2026-05-26	28.70	29.70	28.70	29.70	+1.78%	137,325
2026-05-25	29.50	29.50	28.76	29.18	+0.07%	73,281
2026-05-22	28.60	29.36	28.17	29.16	+2.60%	30,947
2026-05-21	28.48	28.94	28.00	28.42	+1.50%	103,619
2026-05-20	28.89	28.98	27.90	28.00	-2.78%	58,412
2026-05-19	29.40	29.86	28.72	28.80	-2.87%	59,826
2026-05-18	30.21	30.54	29.41	29.65	-4.05%	61,246
2026-05-15	30.50	31.39	30.50	30.90	+0.42%	18,193
2026-05-14	31.19	31.24	30.27	30.77	-1.06%	22,893
2026-05-13	31.50	31.50	30.77	31.10	-1.18%	9,713
2026-05-12	32.28	32.28	31.05	31.47	-2.87%	54,452
2026-05-11	32.32	32.73	31.80	32.40	+0.25%	17,439
2026-05-08	32.43	32.67	32.06	32.32	-0.31%	18,204
2026-05-07	31.96	32.57	31.69	32.42	+1.76%	41,961
2026-05-06	31.80	32.15	31.57	31.86	+0.16%	27,829
2026-05-05	31.83	32.10	31.61	31.81	-0.75%	12,860
2026-05-04	32.16	33.41	31.73	32.05	-0.28%	33,916
2026-05-01	31.71	32.18	31.30	32.14	+1.45%	154,377
2026-04-30	32.48	32.48	30.64	31.68	-1.00%	58,664
2026-04-29	30.75	32.20	30.32	32.00	+2.93%	56,408
2026-04-28	32.36	32.36	31.01	31.09	-3.69%	46,976
2026-04-27	31.99	32.51	31.82	32.28	-0.12%	12,643
2026-04-24	32.95	33.42	31.62	32.32	+0.06%	37,162
2026-04-23	32.00	32.40	31.80	32.30	+0.00%	148,833
2026-04-22	32.97	33.13	32.11	32.30	-1.85%	96,984
2026-04-21	33.50	33.50	32.63	32.91	-0.33%	19,549
2026-04-20	32.59	33.02	32.26	33.02	+2.01%	76,942
2026-04-17	32.15	32.37	31.61	32.37	+0.68%	53,361
2026-04-16	32.74	33.23	31.74	32.15	-0.12%	45,395
2026-04-15	32.41	33.08	32.19	32.19	-0.68%	10,855
2026-04-14	33.60	33.60	32.17	32.41	-2.61%	43,898
2026-04-13	33.52	33.52	32.37	33.28	-0.69%	44,380
2026-04-10	34.04	34.04	32.00	33.51	+1.30%	18,845
2026-04-09	33.11	33.76	33.00	33.08	-0.87%	24,758
2026-04-08	32.41	33.63	32.41	33.37	+4.05%	55,584
2026-04-07	31.44	32.64	31.44	32.07	+2.00%	26,043
2026-04-02	32.51	32.66	31.33	31.44	-2.30%	53,116
2026-04-01	31.80	33.04	31.79	32.18	+2.71%	44,345
2026-03-31	31.82	31.97	30.95	31.33	-1.42%	63,975
2026-03-30	32.65	32.65	31.33	31.78	-2.09%	25,344
2026-03-27	31.96	32.65	31.83	32.46	+0.31%	26,270
2026-03-26	33.00	33.00	32.02	32.36	+0.31%	11,649
2026-03-25	32.50	33.19	31.66	32.26	+1.32%	39,690
2026-03-24	32.65	32.65	31.14	31.84	-0.03%	46,290
2026-03-23	32.11	32.19	30.88	31.85	-3.48%	101,451
2026-03-20	30.90	33.00	30.86	33.00	+6.83%	137,191
2026-03-19	31.18	31.18	30.32	30.89	-1.94%	56,893
2026-03-18	31.67	32.72	31.16	31.50	-0.51%	44,420
2026-03-17	31.15	32.30	31.15	31.66	+1.67%	65,845
2026-03-16	31.28	31.69	31.01	31.14	-1.92%	28,013
2026-03-13	32.28	32.28	31.20	31.75	-1.61%	85,027
2026-03-12	34.65	34.65	32.00	32.27	-6.92%	67,211
2026-03-11	34.81	36.18	34.15	34.67	-3.59%	62,787
2026-03-10	34.85	36.34	34.00	35.96	+5.76%	145,027
2026-03-09	31.99	35.20	31.99	34.00	-0.76%	209,661
2026-03-06	31.79	34.45	31.65	34.26	+3.57%	201,928
2026-03-05	31.90	34.29	31.90	33.08	+0.98%	68,142
2026-03-04	34.20	34.20	31.45	32.76	-1.30%	35,427
2026-03-03	34.90	35.77	32.54	33.19	-5.14%	113,885
2026-03-02	35.51	35.80	34.48	34.99	-1.46%	25,739
2026-02-27	35.51	35.81	35.09	35.51	+0.37%	314,768
2026-02-26	35.20	35.62	35.16	35.38	+0.51%	218,162
2026-02-25	34.60	35.42	34.19	35.20	+1.94%	194,787
2026-02-24	35.50	35.50	33.88	34.53	+1.59%	148,819
2026-02-23	35.49	35.97	33.42	33.99	-2.77%	78,281
2026-02-20	35.49	35.49	34.40	34.96	-0.40%	15,214
2026-02-19	34.65	35.43	34.40	35.10	+1.30%	45,975
2026-02-18	34.56	34.96	33.99	34.65	+0.90%	25,618
2026-02-17	34.50	34.55	33.30	34.34	+1.27%	21,195
2026-02-16	32.85	34.44	32.85	33.91	+2.85%	72,593
2026-02-13	34.60	34.60	32.92	32.97	-4.99%	57,596
2026-02-12	35.50	35.50	34.53	34.70	-2.25%	43,469
2026-02-11	35.10	35.70	34.01	35.50	+0.25%	127,405
2026-02-10	35.54	35.83	35.36	35.41	-0.37%	18,333
2026-02-09	35.00	35.64	35.00	35.54	+1.20%	182,473
2026-02-06	34.89	35.53	34.35	35.12	-0.93%	32,398
2026-02-05	35.54	36.19	35.12	35.45	-0.67%	79,320
2026-02-04	36.31	36.31	35.29	35.69	-0.64%	30,743
2026-02-03	36.29	36.57	35.87	35.92	-0.94%	37,497
2026-02-02	36.04	36.63	35.10	36.26	-1.89%	70,739
2026-01-30	38.25	38.25	36.68	36.96	-2.58%	67,812
2026-01-29	39.15	39.15	37.63	37.94	-1.61%	35,739
2026-01-28	39.00	39.66	38.56	38.56	-1.13%	57,940
2026-01-27	36.00	39.39	35.99	39.00	+10.92%	76,417
2026-01-23	35.89	37.62	35.06	35.16	-0.06%	74,721
2026-01-22	34.82	35.82	34.79	35.18	+1.03%	28,133
2026-01-21	34.88	35.15	34.57	34.82	-0.26%	56,839
2026-01-20	34.16	35.06	34.00	34.91	+0.26%	25,158
2026-01-19	34.03	35.46	34.00	34.82	+1.52%	18,687
2026-01-16	33.98	34.57	33.98	34.30	+0.56%	19,324
2026-01-15	35.87	35.88	33.98	34.11	-1.79%	15,164
2026-01-14	35.11	35.75	34.73	34.73	-2.14%	55,585
2026-01-13	35.01	35.82	35.00	35.49	+1.81%	20,405
2026-01-12	33.98	35.49	33.93	34.86	+3.63%	18,783
2026-01-09	33.74	33.96	33.26	33.64	+0.27%	14,102
2026-01-08	32.80	33.71	32.80	33.55	+0.15%	28,089
2026-01-07	32.22	33.60	32.21	33.50	+4.52%	47,025
2026-01-06	31.91	32.65	31.91	32.05	+0.47%	12,549
2026-01-05	32.20	32.60	31.64	31.90	-0.65%	20,730
2026-01-02	32.45	32.46	31.88	32.11	-1.08%	6,442
2025-12-31	32.39	32.60	31.62	32.46	+0.22%	40,676
2025-12-30	32.48	32.78	32.25	32.39	-0.46%	11,481
2025-12-29	32.10	32.64	32.10	32.54	+1.37%	28,452
2025-12-24	32.50	32.59	31.92	32.10	-1.20%	23,639
2025-12-23	32.52	33.00	32.45	32.49	-0.06%	129,512
2025-12-22	32.00	32.80	31.50	32.51	-1.45%	63,844
2025-12-19	31.00	32.99	30.80	32.99	+6.28%	119,637
2025-12-18	30.60	31.12	30.45	31.04	+0.16%	33,635
2025-12-17	31.50	31.50	30.67	30.99	-1.31%	67,963
2025-12-16	30.75	31.40	30.52	31.40	+2.15%	45,100
2025-12-15	31.90	31.90	30.74	30.74	-3.73%	55,739
2025-12-12	32.56	32.99	31.52	31.93	-1.57%	30,268
2025-12-11	32.50	32.70	32.09	32.44	-0.25%	39,878
2025-12-10	32.80	32.94	32.46	32.52	-2.05%	41,391
2025-12-09	33.01	33.29	32.76	33.20	-1.57%	39,032
2025-12-08	32.96	33.88	32.31	33.73	+2.34%	25,283
2025-12-05	33.50	33.50	32.65	32.96	-1.41%	38,666
2025-12-04	33.95	33.95	32.84	33.43	-0.21%	30,481
2025-12-03	33.77	33.85	32.98	33.50	+0.27%	21,670
2025-12-02	33.68	33.74	32.65	33.41	+0.06%	37,130
2025-12-01	34.50	34.50	33.37	33.39	-2.31%	14,311
2025-11-28	33.85	34.29	33.37	34.18	+0.97%	32,518
2025-11-27	33.00	33.87	33.00	33.85	+1.07%	73,567
2025-11-26	34.49	34.49	33.49	33.49	+0.63%	34,145
2025-11-25	33.52	33.70	33.01	33.28	+0.91%	19,122
2025-11-24	32.90	33.30	32.60	32.98	+1.32%	76,308
2025-11-21	32.00	32.73	32.00	32.55	-0.67%	26,586
2025-11-20	32.29	33.09	32.29	32.77	+1.39%	32,482
2025-11-19	32.19	32.75	31.83	32.32	+0.22%	47,498
2025-11-18	32.90	33.26	32.15	32.25	-1.26%	38,468
2025-11-17	31.50	32.66	31.38	32.66	+1.81%	35,043
2025-11-14	30.66	32.24	30.66	32.08	+0.12%	87,421
2025-11-13	32.29	32.59	31.66	32.04	-0.77%	42,501
2025-11-12	33.01	33.01	31.83	32.29	-2.51%	191,596
2025-11-11	33.10	33.53	32.74	33.12	+0.06%	32,536
2025-11-10	33.01	33.35	32.84	33.10	-0.12%	40,303
2025-11-07	33.39	34.10	33.01	33.14	-1.16%	97,962
2025-11-06	34.12	34.63	33.37	33.53	-1.70%	50,032
2025-11-05	34.53	34.89	33.62	34.11	-1.22%	55,658
2025-11-04	36.05	36.05	34.38	34.53	+0.09%	38,271
2025-11-03	35.00	35.62	34.50	34.50	-2.18%	43,127
2025-10-31	36.50	36.50	35.27	35.27	-2.86%	66,263
2025-10-30	36.08	36.59	36.02	36.31	-0.98%	56,002
2025-10-29	37.00	37.20	36.30	36.67	+0.08%	44,272
2025-10-28	37.14	37.14	36.34	36.64	-1.40%	47,700
2025-10-27	37.00	37.53	36.56	37.16	+0.62%	55,853
2025-10-24	35.46	37.78	35.11	36.93	+4.44%	64,791
2025-10-23	34.36	35.45	34.34	35.36	+1.46%	23,688

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+12.83%). 가장 약한 달: 3월 (-6.68%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.83%
2월-0.61%
3월-6.68%
4월+1.99%
5월-0.34%
6월-1.90%
7월+3.95%
8월+4.77%
9월-3.82%
10월+3.25%
11월-0.93%
12월-2.79%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Supply Network Ltd (SNL.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 34.72. Closelook 데이터 레이크의 일별 가격 기록 기준.

SNL.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.66, 최저 27.90 (2026-10-16 기준).

Supply Network Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SNL.AU의 가장 강한 달은 1월(평균 +12.83%), 가장 약한 달은 3월(평균 -6.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.