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 | ₩34,571 | ₩35,551 | ₩34,196 | ₩35,242 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,928 | ₩34,397 | ₩33,673 | ₩34,075 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,236 | ₩34,370 | ₩33,632 | ₩33,954 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,102 | ₩35,329 | ₩33,981 | ₩34,612 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,753 | ₩34,223 | ₩33,471 | ₩34,115 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,431 | ₩34,545 | ₩33,431 | ₩33,619 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,358 | ₩33,123 | ₩31,405 | ₩33,096 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,660 | ₩32,277 | ₩31,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,875 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,520 | ₩31,412 | ₩30,144 | ₩31,271 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,339 | ₩30,922 | ₩29,232 | ₩30,507 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,969 | ₩32,500 | ₩29,916 | ₩30,024 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,123 | ₩32,731 | ₩31,977 | ₩32,170 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,157 | ₩32,599 | ₩31,741 | ₩32,331 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,425 | ₩32,425 | ₩31,419 | ₩31,996 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,305 | ₩31,935 | ₩29,997 | ₩31,929 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩31,030 | ₩31,157 | ₩29,754 | ₩30,198 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,520 | ₩32,539 | ₩30,303 | ₩31,110 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,909 | ₩32,084 | ₩30,721 | ₩31,083 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,876 | ₩31,694 | ₩29,716 | ₩31,499 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,676 | ₩30,916 | ₩27,502 | ₩30,332 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,576 | ₩27,153 | ₩26,455 | ₩26,495 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,892 | ₩26,998 | ₩25,704 | ₩26,576 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,113 | ₩26,489 | ₩26,012 | ₩26,080 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,482 | ₩26,562 | ₩25,583 | ₩26,066 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,817 | ₩27,110 | ₩26,475 | ₩26,670 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,925 | ₩27,066 | ₩25,959 | ₩26,562 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,582 | ₩27,821 | ₩25,818 | ₩26,402 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,138 | ₩29,460 | ₩27,555 | ₩27,676 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,776 | ₩29,695 | ₩28,374 | ₩29,648 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,830 | ₩29,849 | ₩27,783 | ₩28,897 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,246 | ₩30,782 | ₩28,736 | ₩30,466 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,858 | ₩27,683 | ₩26,589 | ₩27,515 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,850 | ₩28,065 | ₩26,744 | ₩27,247 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,253 | ₩28,351 | ₩27,730 | ₩27,931 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,213 | ₩28,548 | ₩27,408 | ₩28,427 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩29,031 | ₩29,031 | ₩27,783 | ₩28,092 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩30,010 | ₩30,104 | ₩28,313 | ₩28,602 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩29,044 | ₩30,440 | ₩29,044 | ₩30,171 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,185 | ₩30,372 | ₩29,259 | ₩29,272 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,895 | ₩32,130 | ₩30,815 | ₩31,003 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,185 | ₩32,130 | ₩29,836 | ₩31,982 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,675 | ₩30,050 | ₩29,299 | ₩29,916 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,822 | ₩30,346 | ₩29,339 | ₩30,131 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,494 | ₩30,104 | ₩28,364 | ₩29,822 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,508 | ₩28,850 | ₩28,203 | ₩28,709 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,099 | ₩28,031 | ₩26,723 | ₩27,850 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,602 | ₩28,776 | ₩28,038 | ₩28,172 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,911 | ₩28,246 | ₩26,831 | ₩28,146 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,865 | ₩27,032 | ₩25,758 | ₩26,898 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,564 | ₩25,684 | ₩24,483 | ₩25,570 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,711 | ₩24,725 | ₩23,906 | ₩24,684 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,497 | ₩25,301 | ₩24,378 | ₩24,845 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,215 | ₩24,812 | ₩23,705 | ₩24,604 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,899 | ₩25,006 | ₩24,154 | ₩24,336 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,665 | ₩24,604 | ₩23,578 | ₩24,336 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,564 | ₩24,671 | ₩23,235 | ₩23,316 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,221 | ₩25,221 | ₩24,322 | ₩24,443 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,892 | ₩26,066 | ₩24,671 | ₩25,234 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,972 | ₩26,777 | ₩25,704 | ₩26,106 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,851 | ₩26,750 | ₩25,758 | ₩26,254 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,375 | ₩26,884 | ₩25,845 | ₩26,334 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,086 | ₩27,783 | ₩26,214 | ₩26,267 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,356 | ₩27,180 | ₩24,295 | ₩26,723 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩24,000 | ₩25,127 | ₩23,960 | ₩24,886 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,409 | ₩25,556 | ₩23,698 | ₩23,987 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,316 | ₩25,315 | ₩23,074 | ₩25,301 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,148 | ₩24,436 | ₩23,497 | ₩23,893 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,751 | ₩25,087 | ₩23,629 | ₩24,362 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,450 | ₩25,355 | ₩23,450 | ₩24,349 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,544 | ₩24,148 | ₩23,282 | ₩23,490 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,209 | ₩24,014 | ₩23,128 | ₩23,598 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,082 | ₩22,954 | ₩22,028 | ₩22,766 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,720 | ₩23,101 | ₩21,505 | ₩22,444 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,036 | ₩21,377 | ₩20,036 | ₩21,344 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,177 | ₩20,552 | ₩19,888 | ₩20,069 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,257 | ₩20,740 | ₩20,163 | ₩20,284 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,680 | ₩20,579 | ₩19,479 | ₩20,298 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,841 | ₩20,391 | ₩19,325 | ₩19,774 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,788 | ₩20,183 | ₩19,294 | ₩20,150 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩20,016 | ₩20,512 | ₩19,707 | ₩19,855 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,324 | ₩20,814 | ₩19,989 | ₩20,163 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,378 | ₩20,801 | ₩19,949 | ₩20,378 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,774 | ₩20,090 | ₩19,358 | ₩19,922 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,546 | ₩19,868 | ₩19,191 | ₩19,801 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,056 | ₩20,660 | ₩19,761 | ₩19,841 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,941 | ₩20,941 | ₩19,848 | ₩20,445 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,377 | ₩21,445 | ₩20,848 | ₩21,129 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,135 | ₩22,283 | ₩20,983 | ₩21,398 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,974 | ₩22,605 | ₩21,357 | ₩22,176 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,994 | ₩23,061 | ₩21,840 | ₩21,867 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,544 | ₩23,786 | ₩22,820 | ₩23,276 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,873 | ₩24,416 | ₩22,825 | ₩23,893 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,713 | ₩23,081 | ₩20,472 | ₩22,202 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,148 | ₩24,550 | ₩23,350 | ₩24,175 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,866 | ₩24,403 | ₩23,598 | ₩24,081 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,060 | ₩25,214 | ₩24,429 | ₩24,899 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,537 | ₩25,234 | ₩24,322 | ₩25,100 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,960 | ₩24,543 | ₩23,853 | ₩24,295 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,437 | ₩24,188 | ₩23,209 | ₩24,107 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,759 | ₩24,309 | ₩23,343 | ₩23,692 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,538 | ₩23,718 | ₩22,296 | ₩23,531 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,055 | ₩23,309 | ₩21,807 | ₩22,618 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,733 | ₩22,303 | ₩21,143 | ₩22,149 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩21,009 | ₩21,733 | ₩20,767 | ₩21,572 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,411 | ₩21,891 | ₩21,069 | ₩21,116 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,948 | ₩22,431 | ₩20,975 | ₩21,907 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,062 | ₩22,276 | ₩20,760 | ₩22,256 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,237 | ₩21,669 | ₩20,874 | ₩21,357 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩21,015 | ₩21,143 | ₩20,177 | ₩20,566 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,995 | ₩21,438 | ₩20,740 | ₩21,277 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩20,029 | ₩20,955 | ₩20,029 | ₩20,928 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,788 | ₩20,163 | ₩19,432 | ₩19,989 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,345 | ₩19,452 | ₩18,627 | ₩18,996 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,573 | ₩19,828 | ₩19,251 | ₩19,721 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,721 | ₩20,096 | ₩19,412 | ₩19,654 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,063 | ₩19,875 | ₩19,050 | ₩19,627 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,795 | ₩19,184 | ₩18,580 | ₩19,104 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,983 | ₩19,117 | ₩18,144 | ₩18,674 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,519 | ₩19,667 | ₩19,157 | ₩19,627 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,385 | ₩20,137 | ₩19,211 | ₩19,399 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,714 | ₩19,479 | ₩18,647 | ₩19,211 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,171 | ₩19,305 | ₩18,621 | ₩18,808 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,124 | ₩18,728 | ₩18,124 | ₩18,688 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,494 | ₩17,856 | ₩17,158 | ₩17,789 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,400 | ₩17,735 | ₩16,944 | ₩17,105 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,085 | ₩17,172 | ₩16,031 | ₩17,158 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,306 | ₩17,326 | ₩15,844 | ₩16,018 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,936 | ₩17,936 | ₩16,890 | ₩17,131 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,500 | ₩18,835 | ₩17,943 | ₩18,111 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,896 | ₩18,211 | ₩17,681 | ₩17,950 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,950 | ₩18,232 | ₩17,735 | ₩18,124 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,681 | ₩17,963 | ₩17,373 | ₩17,883 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,896 | ₩17,896 | ₩17,091 | ₩17,856 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,038 | ₩17,574 | ₩16,844 | ₩17,279 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩17,024 | ₩17,641 | ₩16,830 | ₩16,917 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,453 | ₩17,594 | ₩16,300 | ₩16,877 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,829 | ₩18,366 | ₩17,762 | ₩17,977 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,822 | ₩18,446 | ₩17,708 | ₩17,923 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,036 | ₩19,050 | ₩17,460 | ₩17,494 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,157 | ₩19,419 | ₩18,870 | ₩19,291 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,291 | ₩19,459 | ₩18,743 | ₩19,010 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,211 | ₩19,654 | ₩19,171 | ₩19,533 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,211 | ₩19,667 | ₩19,063 | ₩19,291 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,345 | ₩19,935 | ₩19,117 | ₩19,439 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,224 | ₩19,747 | ₩18,808 | ₩19,171 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,111 | ₩19,519 | ₩17,923 | ₩19,479 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,889 | ₩19,491 | ₩18,433 | ₩18,486 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,036 | ₩19,439 | ₩18,788 | ₩18,996 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,318 | ₩19,318 | ₩18,520 | ₩18,969 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,513 | ₩19,365 | ₩18,339 | ₩19,251 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,460 | ₩19,144 | ₩18,460 | ₩19,036 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,111 | ₩19,010 | ₩18,111 | ₩18,741 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,789 | ₩18,191 | ₩17,675 | ₩18,097 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,131 | ₩18,198 | ₩17,011 | ₩17,802 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,199 | ₩17,856 | ₩17,172 | ₩17,614 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,453 | ₩17,702 | ₩17,051 | ₩17,601 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,440 | ₩18,205 | ₩17,224 | ₩18,084 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,199 | ₩17,447 | ₩16,835 | ₩17,333 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,662 | ₩17,494 | ₩16,555 | ₩17,118 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,172 | ₩17,172 | ₩16,414 | ₩16,595 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,191 | ₩18,782 | ₩17,172 | ₩17,400 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,963 | ₩18,324 | ₩17,789 | ₩18,191 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,856 | ₩18,218 | ₩17,668 | ₩17,910 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,520 | ₩18,835 | ₩17,614 | ₩17,977 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,097 | ₩18,674 | ₩17,842 | ₩18,607 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,232 | ₩18,567 | ₩17,272 | ₩17,856 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,507 | ₩18,507 | ₩17,775 | ₩18,272 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,889 | ₩18,835 | ₩17,889 | ₩18,419 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,681 | ₩17,775 | ₩16,669 | ₩17,628 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,541 | ₩17,863 | ₩16,960 | ₩17,735 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,164 | ₩18,406 | ₩17,333 | ₩17,346 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,453 | ₩18,312 | ₩17,031 | ₩18,272 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,117 | ₩19,305 | ₩17,266 | ₩17,628 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,661 | ₩19,345 | ₩18,299 | ₩19,305 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,849 | ₩19,070 | ₩18,647 | ₩18,755 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,654 | ₩19,654 | ₩18,607 | ₩18,875 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,338 | ₩20,646 | ₩20,029 | ₩20,029 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,452 | ₩20,633 | ₩19,090 | ₩20,271 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,117 | ₩19,586 | ₩19,036 | ₩19,533 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,036 | ₩19,278 | ₩19,036 | ₩19,171 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,674 | ₩19,083 | ₩18,486 | ₩19,036 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,272 | ₩18,922 | ₩18,057 | ₩18,513 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,446 | ₩18,741 | ₩18,178 | ₩18,205 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,983 | ₩19,050 | ₩18,567 | ₩18,647 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,157 | ₩19,224 | ₩18,782 | ₩18,889 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,519 | ₩20,022 | ₩18,983 | ₩19,077 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,244 | ₩20,351 | ₩19,345 | ₩19,640 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,298 | ₩20,378 | ₩20,072 | ₩20,177 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,700 | ₩20,787 | ₩20,123 | ₩20,284 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,713 | ₩20,821 | ₩20,311 | ₩20,566 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,391 | ₩20,928 | ₩20,378 | ₩20,834 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,882 | ₩20,391 | ₩19,840 | ₩20,365 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,519 | ₩20,110 | ₩19,425 | ₩19,868 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,257 | ₩20,324 | ₩19,519 | ₩19,640 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,472 | ₩20,485 | ₩20,115 | ₩20,123 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,150 | ₩20,586 | ₩20,137 | ₩20,485 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,841 | ₩20,338 | ₩19,841 | ₩20,163 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,868 | ₩20,244 | ₩19,841 | ₩20,137 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,788 | ₩19,922 | ₩19,633 | ₩19,922 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,908 | ₩19,959 | ₩19,629 | ₩19,788 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,855 | ₩20,418 | ₩19,801 | ₩20,029 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,882 | ₩19,922 | ₩19,533 | ₩19,761 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,586 | ₩19,774 | ₩19,358 | ₩19,600 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,774 | ₩19,996 | ₩19,392 | ₩19,425 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,761 | ₩20,063 | ₩19,694 | ₩19,855 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,324 | ₩20,362 | ₩19,808 | ₩19,908 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,271 | ₩20,458 | ₩20,098 | ₩20,230 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,271 | ₩20,995 | ₩19,949 | ₩20,110 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,922 | ₩20,606 | ₩19,870 | ₩20,445 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,895 | ₩20,700 | ₩19,868 | ₩19,908 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,546 | ₩20,190 | ₩19,546 | ₩19,962 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,499 | ₩20,700 | ₩19,425 | ₩19,479 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,927 | ₩23,048 | ₩22,685 | ₩22,766 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,149 | ₩22,806 | ₩22,015 | ₩22,753 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,934 | ₩22,363 | ₩21,746 | ₩22,283 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,438 | ₩21,881 | ₩21,290 | ₩21,572 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,585 | ₩21,934 | ₩21,585 | ₩21,746 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,612 | ₩21,746 | ₩21,330 | ₩21,384 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,196 | ₩21,867 | ₩21,042 | ₩21,773 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,129 | ₩21,297 | ₩20,767 | ₩20,995 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,861 | ₩21,411 | ₩20,351 | ₩21,062 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,881 | ₩21,988 | ₩20,821 | ₩20,874 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,532 | ₩21,793 | ₩21,216 | ₩21,626 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,733 | ₩22,020 | ₩21,280 | ₩21,693 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,471 | ₩22,473 | ₩21,506 | ₩21,679 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,572 | ₩22,618 | ₩21,545 | ₩22,524 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,753 | ₩22,833 | ₩22,001 | ₩22,149 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,101 | ₩23,544 | ₩22,766 | ₩22,994 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩23,007 | ₩23,544 | ₩22,926 | ₩23,182 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,806 | ₩23,168 | ₩22,706 | ₩23,061 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,572 | ₩22,712 | ₩21,532 | ₩22,699 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,189 | ₩22,377 | ₩21,773 | ₩21,948 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,605 | ₩22,672 | ₩22,337 | ₩22,498 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,088 | ₩23,142 | ₩22,343 | ₩22,632 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,705 | ₩24,107 | ₩23,417 | ₩23,718 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,873 | ₩23,980 | ₩22,820 | ₩23,946 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,592 | ₩23,430 | ₩22,545 | ₩22,820 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,464 | ₩23,464 | ₩22,524 | ₩22,645 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,651 | ₩24,208 | ₩23,611 | ₩23,678 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩24,027 | ₩24,027 | ₩23,450 | ₩23,611 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,531 | ₩23,799 | ₩23,383 | ₩23,678 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,155 | ₩23,524 | ₩23,074 | ₩23,303 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,625 | ₩23,826 | ₩23,048 | ₩23,195 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,981 | ₩23,980 | ₩22,753 | ₩23,920 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,524 | ₩23,021 | ₩22,484 | ₩22,994 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,270 | ₩22,664 | ₩22,135 | ₩22,377 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,766 | ₩23,226 | ₩22,296 | ₩22,565 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,074 | ₩23,168 | ₩22,551 | ₩22,605 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,672 | ₩23,276 | ₩22,377 | ₩22,846 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,524 | ₩23,584 | ₩22,994 | ₩23,007 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,282 | ₩24,443 | ₩23,061 | ₩23,142 | -4.70% | 470.6만 |
|---|