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 | ₩34,566 | ₩35,545 | ₩34,190 | ₩35,236 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,922 | ₩34,391 | ₩33,667 | ₩34,070 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,230 | ₩34,365 | ₩33,627 | ₩33,949 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,096 | ₩35,324 | ₩33,976 | ₩34,606 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,748 | ₩34,217 | ₩33,466 | ₩34,110 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,426 | ₩34,539 | ₩33,426 | ₩33,613 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,353 | ₩33,117 | ₩31,400 | ₩33,090 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,655 | ₩32,272 | ₩31,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,870 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,515 | ₩31,407 | ₩30,139 | ₩31,266 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,335 | ₩30,917 | ₩29,227 | ₩30,502 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,964 | ₩32,495 | ₩29,911 | ₩30,019 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,118 | ₩32,726 | ₩31,972 | ₩32,165 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,151 | ₩32,594 | ₩31,736 | ₩32,326 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,420 | ₩32,420 | ₩31,414 | ₩31,990 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,300 | ₩31,930 | ₩29,992 | ₩31,923 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩31,025 | ₩31,152 | ₩29,749 | ₩30,193 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,515 | ₩32,534 | ₩30,298 | ₩31,105 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,904 | ₩32,079 | ₩30,716 | ₩31,078 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,871 | ₩31,689 | ₩29,712 | ₩31,494 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,671 | ₩30,911 | ₩27,497 | ₩30,327 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,572 | ₩27,148 | ₩26,451 | ₩26,491 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,887 | ₩26,994 | ₩25,700 | ₩26,572 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,109 | ₩26,484 | ₩26,008 | ₩26,075 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,478 | ₩26,558 | ₩25,579 | ₩26,062 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,813 | ₩27,105 | ₩26,471 | ₩26,665 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,920 | ₩27,061 | ₩25,955 | ₩26,558 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,578 | ₩27,816 | ₩25,814 | ₩26,397 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,133 | ₩29,455 | ₩27,551 | ₩27,671 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,771 | ₩29,690 | ₩28,369 | ₩29,643 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,825 | ₩29,844 | ₩27,779 | ₩28,892 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,241 | ₩30,777 | ₩28,731 | ₩30,461 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,853 | ₩27,678 | ₩26,585 | ₩27,510 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,846 | ₩28,060 | ₩26,739 | ₩27,242 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,248 | ₩28,346 | ₩27,725 | ₩27,926 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,208 | ₩28,543 | ₩27,403 | ₩28,423 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩29,026 | ₩29,026 | ₩27,779 | ₩28,087 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩30,005 | ₩30,099 | ₩28,309 | ₩28,597 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩29,040 | ₩30,435 | ₩29,040 | ₩30,166 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,180 | ₩30,367 | ₩29,254 | ₩29,268 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,890 | ₩32,125 | ₩30,810 | ₩30,998 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,180 | ₩32,125 | ₩29,831 | ₩31,977 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,670 | ₩30,046 | ₩29,294 | ₩29,911 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,818 | ₩30,341 | ₩29,335 | ₩30,126 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,490 | ₩30,099 | ₩28,360 | ₩29,818 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,503 | ₩28,845 | ₩28,199 | ₩28,704 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,095 | ₩28,027 | ₩26,719 | ₩27,846 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,597 | ₩28,771 | ₩28,034 | ₩28,168 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,907 | ₩28,241 | ₩26,826 | ₩28,141 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,861 | ₩27,028 | ₩25,753 | ₩26,893 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,560 | ₩25,680 | ₩24,479 | ₩25,566 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,707 | ₩24,721 | ₩23,902 | ₩24,680 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,493 | ₩25,297 | ₩24,374 | ₩24,841 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,211 | ₩24,808 | ₩23,701 | ₩24,600 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,895 | ₩25,002 | ₩24,150 | ₩24,332 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,661 | ₩24,600 | ₩23,574 | ₩24,332 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,560 | ₩24,667 | ₩23,232 | ₩23,312 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,217 | ₩25,217 | ₩24,318 | ₩24,439 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,887 | ₩26,062 | ₩24,667 | ₩25,230 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,968 | ₩26,773 | ₩25,700 | ₩26,102 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,847 | ₩26,746 | ₩25,753 | ₩26,250 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,370 | ₩26,880 | ₩25,841 | ₩26,330 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,081 | ₩27,779 | ₩26,209 | ₩26,263 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,352 | ₩27,175 | ₩24,291 | ₩26,719 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩23,996 | ₩25,123 | ₩23,956 | ₩24,881 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,405 | ₩25,552 | ₩23,694 | ₩23,983 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,312 | ₩25,311 | ₩23,071 | ₩25,297 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,144 | ₩24,432 | ₩23,493 | ₩23,889 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,747 | ₩25,083 | ₩23,625 | ₩24,358 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,446 | ₩25,351 | ₩23,446 | ₩24,345 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,540 | ₩24,144 | ₩23,279 | ₩23,487 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,205 | ₩24,010 | ₩23,124 | ₩23,594 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,078 | ₩22,950 | ₩22,024 | ₩22,762 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,716 | ₩23,098 | ₩21,501 | ₩22,440 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,033 | ₩21,374 | ₩20,033 | ₩21,340 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,173 | ₩20,549 | ₩19,885 | ₩20,066 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,254 | ₩20,737 | ₩20,160 | ₩20,281 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,677 | ₩20,576 | ₩19,476 | ₩20,294 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,838 | ₩20,388 | ₩19,322 | ₩19,771 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,784 | ₩20,180 | ₩19,291 | ₩20,147 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩20,012 | ₩20,509 | ₩19,704 | ₩19,852 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,321 | ₩20,811 | ₩19,986 | ₩20,160 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,375 | ₩20,797 | ₩19,945 | ₩20,375 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,771 | ₩20,086 | ₩19,355 | ₩19,919 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,543 | ₩19,865 | ₩19,188 | ₩19,798 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,053 | ₩20,656 | ₩19,758 | ₩19,838 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,938 | ₩20,938 | ₩19,845 | ₩20,442 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,374 | ₩21,441 | ₩20,844 | ₩21,126 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,132 | ₩22,279 | ₩20,980 | ₩21,394 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,971 | ₩22,601 | ₩21,354 | ₩22,172 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,990 | ₩23,057 | ₩21,837 | ₩21,864 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,540 | ₩23,782 | ₩22,816 | ₩23,272 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,870 | ₩24,412 | ₩22,821 | ₩23,889 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,710 | ₩23,077 | ₩20,469 | ₩22,199 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,144 | ₩24,546 | ₩23,346 | ₩24,171 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,862 | ₩24,399 | ₩23,594 | ₩24,077 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,056 | ₩25,210 | ₩24,425 | ₩24,895 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,533 | ₩25,230 | ₩24,318 | ₩25,096 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,956 | ₩24,539 | ₩23,849 | ₩24,291 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,433 | ₩24,184 | ₩23,205 | ₩24,104 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,755 | ₩24,305 | ₩23,339 | ₩23,688 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,534 | ₩23,715 | ₩22,293 | ₩23,527 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,051 | ₩23,305 | ₩21,803 | ₩22,615 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,729 | ₩22,299 | ₩21,139 | ₩22,145 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩21,005 | ₩21,729 | ₩20,764 | ₩21,568 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,407 | ₩21,888 | ₩21,065 | ₩21,112 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,944 | ₩22,427 | ₩20,972 | ₩21,904 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,059 | ₩22,273 | ₩20,757 | ₩22,252 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,233 | ₩21,665 | ₩20,871 | ₩21,354 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩21,012 | ₩21,139 | ₩20,173 | ₩20,562 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,992 | ₩21,434 | ₩20,737 | ₩21,273 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩20,026 | ₩20,951 | ₩20,026 | ₩20,925 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,784 | ₩20,160 | ₩19,429 | ₩19,986 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,342 | ₩19,449 | ₩18,624 | ₩18,993 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,570 | ₩19,825 | ₩19,248 | ₩19,717 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,717 | ₩20,093 | ₩19,409 | ₩19,650 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,060 | ₩19,872 | ₩19,047 | ₩19,624 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,792 | ₩19,181 | ₩18,577 | ₩19,100 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,980 | ₩19,114 | ₩18,141 | ₩18,671 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,516 | ₩19,664 | ₩19,154 | ₩19,624 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,382 | ₩20,133 | ₩19,208 | ₩19,395 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,711 | ₩19,476 | ₩18,644 | ₩19,208 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,167 | ₩19,302 | ₩18,618 | ₩18,805 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,121 | ₩18,725 | ₩18,121 | ₩18,685 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,491 | ₩17,853 | ₩17,155 | ₩17,786 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,397 | ₩17,732 | ₩16,941 | ₩17,102 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,082 | ₩17,169 | ₩16,029 | ₩17,155 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,303 | ₩17,323 | ₩15,841 | ₩16,015 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,933 | ₩17,933 | ₩16,887 | ₩17,129 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,497 | ₩18,832 | ₩17,940 | ₩18,108 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,893 | ₩18,208 | ₩17,679 | ₩17,947 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,947 | ₩18,229 | ₩17,732 | ₩18,121 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,679 | ₩17,960 | ₩17,370 | ₩17,880 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,893 | ₩17,893 | ₩17,088 | ₩17,853 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,035 | ₩17,571 | ₩16,842 | ₩17,276 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩17,021 | ₩17,638 | ₩16,827 | ₩16,914 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,451 | ₩17,591 | ₩16,297 | ₩16,874 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,826 | ₩18,363 | ₩17,759 | ₩17,974 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,819 | ₩18,443 | ₩17,705 | ₩17,920 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,033 | ₩19,047 | ₩17,457 | ₩17,491 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,154 | ₩19,416 | ₩18,867 | ₩19,288 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,288 | ₩19,456 | ₩18,740 | ₩19,007 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,208 | ₩19,650 | ₩19,167 | ₩19,530 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,208 | ₩19,664 | ₩19,060 | ₩19,288 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,342 | ₩19,932 | ₩19,114 | ₩19,436 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,221 | ₩19,744 | ₩18,805 | ₩19,167 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,108 | ₩19,516 | ₩17,920 | ₩19,476 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,886 | ₩19,488 | ₩18,430 | ₩18,483 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,033 | ₩19,436 | ₩18,785 | ₩18,993 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,315 | ₩19,315 | ₩18,517 | ₩18,966 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,510 | ₩19,362 | ₩18,336 | ₩19,248 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,457 | ₩19,141 | ₩18,457 | ₩19,033 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,108 | ₩19,007 | ₩18,108 | ₩18,738 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,786 | ₩18,188 | ₩17,672 | ₩18,094 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,129 | ₩18,195 | ₩17,008 | ₩17,799 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,196 | ₩17,853 | ₩17,169 | ₩17,612 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,451 | ₩17,699 | ₩17,048 | ₩17,598 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,437 | ₩18,202 | ₩17,221 | ₩18,081 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,196 | ₩17,444 | ₩16,832 | ₩17,330 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,659 | ₩17,491 | ₩16,552 | ₩17,115 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,169 | ₩17,169 | ₩16,411 | ₩16,592 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,188 | ₩18,778 | ₩17,169 | ₩17,397 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,960 | ₩18,321 | ₩17,786 | ₩18,188 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,853 | ₩18,215 | ₩17,665 | ₩17,907 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,517 | ₩18,832 | ₩17,612 | ₩17,974 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,094 | ₩18,671 | ₩17,840 | ₩18,604 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,229 | ₩18,564 | ₩17,269 | ₩17,853 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,504 | ₩18,504 | ₩17,772 | ₩18,269 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,887 | ₩18,832 | ₩17,887 | ₩18,416 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,679 | ₩17,772 | ₩16,666 | ₩17,625 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,538 | ₩17,860 | ₩16,957 | ₩17,732 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,161 | ₩18,403 | ₩17,330 | ₩17,343 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,451 | ₩18,309 | ₩17,028 | ₩18,269 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,114 | ₩19,302 | ₩17,263 | ₩17,625 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,658 | ₩19,342 | ₩18,296 | ₩19,302 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,846 | ₩19,067 | ₩18,644 | ₩18,752 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,650 | ₩19,650 | ₩18,604 | ₩18,872 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,334 | ₩20,643 | ₩20,026 | ₩20,026 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,449 | ₩20,630 | ₩19,087 | ₩20,267 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,114 | ₩19,583 | ₩19,033 | ₩19,530 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,033 | ₩19,275 | ₩19,033 | ₩19,167 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,671 | ₩19,080 | ₩18,483 | ₩19,033 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,269 | ₩18,919 | ₩18,054 | ₩18,510 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,443 | ₩18,738 | ₩18,175 | ₩18,202 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,980 | ₩19,047 | ₩18,564 | ₩18,644 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,154 | ₩19,221 | ₩18,778 | ₩18,886 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,516 | ₩20,019 | ₩18,980 | ₩19,074 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,241 | ₩20,348 | ₩19,342 | ₩19,637 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,294 | ₩20,375 | ₩20,069 | ₩20,173 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,697 | ₩20,784 | ₩20,120 | ₩20,281 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,710 | ₩20,817 | ₩20,308 | ₩20,562 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,388 | ₩20,925 | ₩20,375 | ₩20,831 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,878 | ₩20,388 | ₩19,837 | ₩20,361 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,516 | ₩20,106 | ₩19,422 | ₩19,865 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,254 | ₩20,321 | ₩19,516 | ₩19,637 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,469 | ₩20,482 | ₩20,112 | ₩20,120 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,147 | ₩20,583 | ₩20,133 | ₩20,482 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,838 | ₩20,334 | ₩19,838 | ₩20,160 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,865 | ₩20,241 | ₩19,838 | ₩20,133 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,784 | ₩19,919 | ₩19,630 | ₩19,919 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,905 | ₩19,956 | ₩19,626 | ₩19,784 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,852 | ₩20,415 | ₩19,798 | ₩20,026 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,878 | ₩19,919 | ₩19,530 | ₩19,758 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,583 | ₩19,771 | ₩19,355 | ₩19,597 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,771 | ₩19,992 | ₩19,389 | ₩19,422 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,758 | ₩20,059 | ₩19,691 | ₩19,852 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,321 | ₩20,359 | ₩19,805 | ₩19,905 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,267 | ₩20,455 | ₩20,094 | ₩20,227 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,267 | ₩20,992 | ₩19,945 | ₩20,106 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,919 | ₩20,603 | ₩19,866 | ₩20,442 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,892 | ₩20,697 | ₩19,865 | ₩19,905 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,543 | ₩20,187 | ₩19,543 | ₩19,959 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,495 | ₩20,697 | ₩19,422 | ₩19,476 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,923 | ₩23,044 | ₩22,682 | ₩22,762 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,145 | ₩22,802 | ₩22,011 | ₩22,749 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,931 | ₩22,360 | ₩21,743 | ₩22,279 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,434 | ₩21,877 | ₩21,287 | ₩21,568 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,582 | ₩21,931 | ₩21,582 | ₩21,743 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,609 | ₩21,743 | ₩21,327 | ₩21,381 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,193 | ₩21,864 | ₩21,039 | ₩21,770 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,126 | ₩21,293 | ₩20,764 | ₩20,992 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,858 | ₩21,407 | ₩20,348 | ₩21,059 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,877 | ₩21,984 | ₩20,817 | ₩20,871 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,528 | ₩21,790 | ₩21,213 | ₩21,622 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,729 | ₩22,016 | ₩21,276 | ₩21,689 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,467 | ₩22,470 | ₩21,503 | ₩21,676 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,568 | ₩22,615 | ₩21,542 | ₩22,521 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,749 | ₩22,829 | ₩21,998 | ₩22,145 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,098 | ₩23,540 | ₩22,762 | ₩22,990 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩23,004 | ₩23,540 | ₩22,922 | ₩23,178 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,802 | ₩23,165 | ₩22,702 | ₩23,057 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,568 | ₩22,709 | ₩21,528 | ₩22,695 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,185 | ₩22,373 | ₩21,770 | ₩21,944 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,601 | ₩22,668 | ₩22,333 | ₩22,494 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,084 | ₩23,138 | ₩22,340 | ₩22,628 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,701 | ₩24,104 | ₩23,413 | ₩23,715 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,870 | ₩23,976 | ₩22,816 | ₩23,943 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,588 | ₩23,426 | ₩22,541 | ₩22,816 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,460 | ₩23,460 | ₩22,521 | ₩22,641 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,647 | ₩24,204 | ₩23,607 | ₩23,674 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩24,023 | ₩24,023 | ₩23,446 | ₩23,607 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,527 | ₩23,795 | ₩23,379 | ₩23,674 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,151 | ₩23,520 | ₩23,071 | ₩23,299 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,621 | ₩23,822 | ₩23,044 | ₩23,191 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,977 | ₩23,976 | ₩22,749 | ₩23,916 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,521 | ₩23,017 | ₩22,481 | ₩22,990 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,266 | ₩22,660 | ₩22,132 | ₩22,373 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,762 | ₩23,222 | ₩22,293 | ₩22,561 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,071 | ₩23,165 | ₩22,548 | ₩22,601 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,668 | ₩23,272 | ₩22,373 | ₩22,843 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,520 | ₩23,580 | ₩22,990 | ₩23,004 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,278 | ₩24,439 | ₩23,057 | ₩23,138 | -4.70% | 470.6만 |
|---|