시장 데이터를 불러오는 중
전체 종목
센티넬원 과거 주가
SentinelOne, Inc. Class A Common Stock · S · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SentinelOne, Inc. Class A Common Stock · S · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,555 | ₩35,534 | ₩34,180 | ₩35,225 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,911 | ₩34,381 | ₩33,657 | ₩34,059 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,220 | ₩34,354 | ₩33,616 | ₩33,938 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,086 | ₩35,313 | ₩33,965 | ₩34,595 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,737 | ₩34,206 | ₩33,455 | ₩34,099 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,415 | ₩34,528 | ₩33,415 | ₩33,603 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,343 | ₩33,107 | ₩31,390 | ₩33,080 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,645 | ₩32,262 | ₩31,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,860 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,505 | ₩31,397 | ₩30,130 | ₩31,256 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,325 | ₩30,908 | ₩29,218 | ₩30,492 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,954 | ₩32,485 | ₩29,902 | ₩30,009 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,108 | ₩32,715 | ₩31,962 | ₩32,155 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,141 | ₩32,584 | ₩31,726 | ₩32,316 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,410 | ₩32,410 | ₩31,404 | ₩31,980 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,291 | ₩31,920 | ₩29,983 | ₩31,913 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩31,015 | ₩31,142 | ₩29,740 | ₩30,184 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,505 | ₩32,524 | ₩30,288 | ₩31,095 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,894 | ₩32,069 | ₩30,707 | ₩31,069 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,862 | ₩31,679 | ₩29,702 | ₩31,484 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,663 | ₩30,901 | ₩27,488 | ₩30,318 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,563 | ₩27,140 | ₩26,443 | ₩26,483 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,879 | ₩26,986 | ₩25,692 | ₩26,563 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,101 | ₩26,476 | ₩26,000 | ₩26,067 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,469 | ₩26,550 | ₩25,571 | ₩26,054 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,805 | ₩27,097 | ₩26,463 | ₩26,657 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,912 | ₩27,053 | ₩25,946 | ₩26,550 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,569 | ₩27,808 | ₩25,806 | ₩26,389 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,124 | ₩29,446 | ₩27,542 | ₩27,663 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,762 | ₩29,681 | ₩28,360 | ₩29,634 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,816 | ₩29,835 | ₩27,770 | ₩28,883 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,232 | ₩30,767 | ₩28,722 | ₩30,452 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,845 | ₩27,669 | ₩26,577 | ₩27,502 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,837 | ₩28,052 | ₩26,731 | ₩27,234 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,239 | ₩28,337 | ₩27,716 | ₩27,918 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,199 | ₩28,534 | ₩27,395 | ₩28,414 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩29,017 | ₩29,017 | ₩27,770 | ₩28,078 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩29,996 | ₩30,090 | ₩28,300 | ₩28,588 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩29,030 | ₩30,425 | ₩29,030 | ₩30,157 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,170 | ₩30,358 | ₩29,245 | ₩29,258 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,880 | ₩32,115 | ₩30,800 | ₩30,988 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,170 | ₩32,115 | ₩29,822 | ₩31,967 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,661 | ₩30,036 | ₩29,285 | ₩29,902 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,808 | ₩30,331 | ₩29,325 | ₩30,117 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,481 | ₩30,090 | ₩28,351 | ₩29,808 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,494 | ₩28,836 | ₩28,190 | ₩28,695 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,086 | ₩28,018 | ₩26,711 | ₩27,837 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,588 | ₩28,762 | ₩28,025 | ₩28,159 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,898 | ₩28,233 | ₩26,818 | ₩28,132 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,853 | ₩27,019 | ₩25,745 | ₩26,885 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,552 | ₩25,672 | ₩24,471 | ₩25,558 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,699 | ₩24,713 | ₩23,895 | ₩24,673 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,485 | ₩25,289 | ₩24,367 | ₩24,833 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,203 | ₩24,800 | ₩23,694 | ₩24,592 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,887 | ₩24,994 | ₩24,143 | ₩24,324 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,653 | ₩24,592 | ₩23,566 | ₩24,324 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,552 | ₩24,659 | ₩23,224 | ₩23,305 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,209 | ₩25,209 | ₩24,311 | ₩24,431 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,879 | ₩26,054 | ₩24,659 | ₩25,222 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,960 | ₩26,764 | ₩25,692 | ₩26,094 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,839 | ₩26,738 | ₩25,745 | ₩26,241 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,362 | ₩26,872 | ₩25,832 | ₩26,322 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,073 | ₩27,770 | ₩26,201 | ₩26,255 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,344 | ₩27,167 | ₩24,284 | ₩26,711 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩23,989 | ₩25,115 | ₩23,948 | ₩24,874 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,397 | ₩25,544 | ₩23,687 | ₩23,975 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,305 | ₩25,303 | ₩23,063 | ₩25,289 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,136 | ₩24,424 | ₩23,486 | ₩23,881 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,740 | ₩25,075 | ₩23,617 | ₩24,351 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,439 | ₩25,343 | ₩23,439 | ₩24,337 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,533 | ₩24,136 | ₩23,271 | ₩23,479 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,198 | ₩24,002 | ₩23,117 | ₩23,586 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,071 | ₩22,943 | ₩22,018 | ₩22,755 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,709 | ₩23,090 | ₩21,495 | ₩22,433 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,026 | ₩21,367 | ₩20,026 | ₩21,334 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,167 | ₩20,543 | ₩19,879 | ₩20,060 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,248 | ₩20,730 | ₩20,154 | ₩20,274 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,671 | ₩20,569 | ₩19,470 | ₩20,288 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,832 | ₩20,382 | ₩19,316 | ₩19,765 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,778 | ₩20,174 | ₩19,285 | ₩20,140 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩20,006 | ₩20,502 | ₩19,698 | ₩19,845 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,315 | ₩20,804 | ₩19,979 | ₩20,154 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,368 | ₩20,791 | ₩19,939 | ₩20,368 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,765 | ₩20,080 | ₩19,349 | ₩19,912 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,537 | ₩19,859 | ₩19,182 | ₩19,792 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,046 | ₩20,650 | ₩19,751 | ₩19,832 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,931 | ₩20,931 | ₩19,839 | ₩20,435 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,367 | ₩21,434 | ₩20,838 | ₩21,119 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,125 | ₩22,272 | ₩20,973 | ₩21,387 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,964 | ₩22,594 | ₩21,347 | ₩22,165 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,983 | ₩23,050 | ₩21,830 | ₩21,857 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,533 | ₩23,774 | ₩22,809 | ₩23,265 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,862 | ₩24,404 | ₩22,814 | ₩23,881 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,703 | ₩23,070 | ₩20,462 | ₩22,192 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,136 | ₩24,538 | ₩23,338 | ₩24,163 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,855 | ₩24,391 | ₩23,586 | ₩24,069 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,048 | ₩25,202 | ₩24,418 | ₩24,887 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,525 | ₩25,222 | ₩24,311 | ₩25,088 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,948 | ₩24,532 | ₩23,841 | ₩24,284 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,426 | ₩24,176 | ₩23,198 | ₩24,096 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,747 | ₩24,297 | ₩23,332 | ₩23,680 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,527 | ₩23,707 | ₩22,286 | ₩23,519 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,044 | ₩23,298 | ₩21,796 | ₩22,608 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,723 | ₩22,292 | ₩21,133 | ₩22,138 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩20,998 | ₩21,723 | ₩20,757 | ₩21,562 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,401 | ₩21,881 | ₩21,059 | ₩21,106 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,937 | ₩22,420 | ₩20,965 | ₩21,897 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,052 | ₩22,266 | ₩20,750 | ₩22,246 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,226 | ₩21,658 | ₩20,864 | ₩21,347 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩21,005 | ₩21,133 | ₩20,167 | ₩20,556 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,985 | ₩21,428 | ₩20,730 | ₩21,267 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩20,020 | ₩20,945 | ₩20,020 | ₩20,918 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,778 | ₩20,154 | ₩19,423 | ₩19,979 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,336 | ₩19,443 | ₩18,618 | ₩18,987 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,564 | ₩19,819 | ₩19,242 | ₩19,711 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,711 | ₩20,087 | ₩19,403 | ₩19,644 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,054 | ₩19,865 | ₩19,041 | ₩19,617 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,786 | ₩19,175 | ₩18,571 | ₩19,094 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,974 | ₩19,108 | ₩18,136 | ₩18,665 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,510 | ₩19,658 | ₩19,148 | ₩19,617 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,376 | ₩20,127 | ₩19,202 | ₩19,389 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,706 | ₩19,470 | ₩18,639 | ₩19,202 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,161 | ₩19,296 | ₩18,612 | ₩18,799 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,116 | ₩18,719 | ₩18,116 | ₩18,679 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,485 | ₩17,847 | ₩17,150 | ₩17,780 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,391 | ₩17,727 | ₩16,936 | ₩17,096 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,077 | ₩17,164 | ₩16,024 | ₩17,150 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,298 | ₩17,318 | ₩15,836 | ₩16,010 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,928 | ₩17,928 | ₩16,882 | ₩17,123 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,491 | ₩18,826 | ₩17,935 | ₩18,102 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,888 | ₩18,203 | ₩17,673 | ₩17,941 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,941 | ₩18,223 | ₩17,727 | ₩18,116 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,673 | ₩17,955 | ₩17,365 | ₩17,874 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,888 | ₩17,888 | ₩17,083 | ₩17,847 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,029 | ₩17,566 | ₩16,836 | ₩17,271 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩17,016 | ₩17,633 | ₩16,822 | ₩16,909 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,445 | ₩17,586 | ₩16,292 | ₩16,869 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,821 | ₩18,357 | ₩17,754 | ₩17,968 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,814 | ₩18,437 | ₩17,700 | ₩17,914 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,027 | ₩19,041 | ₩17,452 | ₩17,485 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,148 | ₩19,410 | ₩18,861 | ₩19,282 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,282 | ₩19,450 | ₩18,734 | ₩19,001 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,202 | ₩19,644 | ₩19,161 | ₩19,524 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,202 | ₩19,658 | ₩19,054 | ₩19,282 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,336 | ₩19,926 | ₩19,108 | ₩19,430 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,215 | ₩19,738 | ₩18,799 | ₩19,161 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,102 | ₩19,510 | ₩17,914 | ₩19,470 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,880 | ₩19,482 | ₩18,424 | ₩18,478 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,027 | ₩19,430 | ₩18,779 | ₩18,987 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,309 | ₩19,309 | ₩18,511 | ₩18,960 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,504 | ₩19,356 | ₩18,330 | ₩19,242 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,451 | ₩19,135 | ₩18,451 | ₩19,027 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,102 | ₩19,001 | ₩18,102 | ₩18,732 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,780 | ₩18,183 | ₩17,666 | ₩18,089 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,123 | ₩18,189 | ₩17,003 | ₩17,794 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,190 | ₩17,847 | ₩17,164 | ₩17,606 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,445 | ₩17,693 | ₩17,043 | ₩17,593 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,432 | ₩18,196 | ₩17,216 | ₩18,075 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,190 | ₩17,438 | ₩16,827 | ₩17,324 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,654 | ₩17,485 | ₩16,547 | ₩17,110 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,164 | ₩17,164 | ₩16,406 | ₩16,587 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,183 | ₩18,773 | ₩17,164 | ₩17,391 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,955 | ₩18,315 | ₩17,780 | ₩18,183 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,847 | ₩18,209 | ₩17,660 | ₩17,901 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,511 | ₩18,826 | ₩17,606 | ₩17,968 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,089 | ₩18,665 | ₩17,834 | ₩18,598 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,223 | ₩18,558 | ₩17,264 | ₩17,847 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,498 | ₩18,498 | ₩17,767 | ₩18,263 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,881 | ₩18,826 | ₩17,881 | ₩18,411 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,673 | ₩17,767 | ₩16,661 | ₩17,619 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,532 | ₩17,854 | ₩16,952 | ₩17,727 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,156 | ₩18,397 | ₩17,324 | ₩17,338 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,445 | ₩18,303 | ₩17,023 | ₩18,263 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,108 | ₩19,296 | ₩17,257 | ₩17,619 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,652 | ₩19,336 | ₩18,290 | ₩19,296 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,840 | ₩19,061 | ₩18,639 | ₩18,746 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,644 | ₩19,644 | ₩18,598 | ₩18,866 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,328 | ₩20,636 | ₩20,020 | ₩20,020 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,443 | ₩20,623 | ₩19,081 | ₩20,261 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,108 | ₩19,577 | ₩19,027 | ₩19,524 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,027 | ₩19,269 | ₩19,027 | ₩19,161 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,665 | ₩19,074 | ₩18,478 | ₩19,027 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,263 | ₩18,913 | ₩18,049 | ₩18,504 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,437 | ₩18,732 | ₩18,169 | ₩18,196 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,974 | ₩19,041 | ₩18,558 | ₩18,639 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,148 | ₩19,215 | ₩18,773 | ₩18,880 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,510 | ₩20,013 | ₩18,974 | ₩19,068 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,234 | ₩20,341 | ₩19,336 | ₩19,631 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,288 | ₩20,368 | ₩20,063 | ₩20,167 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,690 | ₩20,777 | ₩20,114 | ₩20,274 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,703 | ₩20,811 | ₩20,301 | ₩20,556 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,382 | ₩20,918 | ₩20,368 | ₩20,824 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,872 | ₩20,382 | ₩19,831 | ₩20,355 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,510 | ₩20,100 | ₩19,416 | ₩19,859 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,248 | ₩20,315 | ₩19,510 | ₩19,631 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,462 | ₩20,476 | ₩20,105 | ₩20,114 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,140 | ₩20,576 | ₩20,127 | ₩20,476 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,832 | ₩20,328 | ₩19,832 | ₩20,154 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,859 | ₩20,234 | ₩19,832 | ₩20,127 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,778 | ₩19,912 | ₩19,624 | ₩19,912 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,899 | ₩19,950 | ₩19,620 | ₩19,778 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,845 | ₩20,408 | ₩19,792 | ₩20,020 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,872 | ₩19,912 | ₩19,524 | ₩19,751 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,577 | ₩19,765 | ₩19,349 | ₩19,591 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,765 | ₩19,986 | ₩19,383 | ₩19,416 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,751 | ₩20,053 | ₩19,684 | ₩19,845 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,315 | ₩20,352 | ₩19,798 | ₩19,899 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,261 | ₩20,449 | ₩20,088 | ₩20,221 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,261 | ₩20,985 | ₩19,939 | ₩20,100 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,912 | ₩20,596 | ₩19,860 | ₩20,435 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,886 | ₩20,690 | ₩19,859 | ₩19,899 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,537 | ₩20,181 | ₩19,537 | ₩19,953 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,489 | ₩20,690 | ₩19,416 | ₩19,470 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,916 | ₩23,037 | ₩22,675 | ₩22,755 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,138 | ₩22,795 | ₩22,004 | ₩22,742 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,924 | ₩22,353 | ₩21,736 | ₩22,272 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,428 | ₩21,870 | ₩21,280 | ₩21,562 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,575 | ₩21,924 | ₩21,575 | ₩21,736 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,602 | ₩21,736 | ₩21,320 | ₩21,374 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,186 | ₩21,857 | ₩21,032 | ₩21,763 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,119 | ₩21,287 | ₩20,757 | ₩20,985 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,851 | ₩21,401 | ₩20,341 | ₩21,052 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,870 | ₩21,977 | ₩20,811 | ₩20,864 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,521 | ₩21,783 | ₩21,206 | ₩21,615 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,723 | ₩22,010 | ₩21,269 | ₩21,682 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,460 | ₩22,463 | ₩21,496 | ₩21,669 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,562 | ₩22,608 | ₩21,535 | ₩22,514 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,742 | ₩22,822 | ₩21,991 | ₩22,138 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,090 | ₩23,533 | ₩22,755 | ₩22,983 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩22,996 | ₩23,533 | ₩22,915 | ₩23,171 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,795 | ₩23,157 | ₩22,695 | ₩23,050 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,562 | ₩22,701 | ₩21,521 | ₩22,688 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,178 | ₩22,366 | ₩21,763 | ₩21,937 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,594 | ₩22,661 | ₩22,326 | ₩22,487 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,077 | ₩23,131 | ₩22,333 | ₩22,621 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,694 | ₩24,096 | ₩23,405 | ₩23,707 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,862 | ₩23,969 | ₩22,809 | ₩23,935 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,581 | ₩23,419 | ₩22,534 | ₩22,809 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,452 | ₩23,452 | ₩22,514 | ₩22,634 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,640 | ₩24,197 | ₩23,600 | ₩23,667 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩24,016 | ₩24,016 | ₩23,439 | ₩23,600 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,519 | ₩23,788 | ₩23,372 | ₩23,667 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,144 | ₩23,513 | ₩23,063 | ₩23,291 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,613 | ₩23,814 | ₩23,037 | ₩23,184 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,970 | ₩23,969 | ₩22,742 | ₩23,908 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,514 | ₩23,010 | ₩22,473 | ₩22,983 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,259 | ₩22,653 | ₩22,125 | ₩22,366 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,755 | ₩23,215 | ₩22,286 | ₩22,554 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,063 | ₩23,157 | ₩22,541 | ₩22,594 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,661 | ₩23,265 | ₩22,366 | ₩22,836 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,513 | ₩23,573 | ₩22,983 | ₩22,996 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,270 | ₩24,431 | ₩23,050 | ₩23,131 | -4.70% | 470.6만 |
|---|