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 | ₩34,561 | ₩35,540 | ₩34,186 | ₩35,232 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,917 | ₩34,387 | ₩33,663 | ₩34,065 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,226 | ₩34,360 | ₩33,622 | ₩33,944 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,092 | ₩35,319 | ₩33,971 | ₩34,601 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,743 | ₩34,212 | ₩33,461 | ₩34,105 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,421 | ₩34,534 | ₩33,421 | ₩33,609 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,348 | ₩33,113 | ₩31,396 | ₩33,086 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,651 | ₩32,268 | ₩31,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,865 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,511 | ₩31,403 | ₩30,135 | ₩31,262 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,331 | ₩30,913 | ₩29,223 | ₩30,498 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,959 | ₩32,490 | ₩29,907 | ₩30,015 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,114 | ₩32,721 | ₩31,967 | ₩32,161 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,147 | ₩32,590 | ₩31,731 | ₩32,321 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,415 | ₩32,415 | ₩31,409 | ₩31,986 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,296 | ₩31,926 | ₩29,988 | ₩31,919 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩31,021 | ₩31,148 | ₩29,745 | ₩30,189 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,511 | ₩32,529 | ₩30,294 | ₩31,101 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,900 | ₩32,075 | ₩30,712 | ₩31,074 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,867 | ₩31,684 | ₩29,708 | ₩31,490 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,668 | ₩30,907 | ₩27,493 | ₩30,323 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,568 | ₩27,145 | ₩26,447 | ₩26,488 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,884 | ₩26,990 | ₩25,696 | ₩26,568 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,105 | ₩26,481 | ₩26,005 | ₩26,072 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,474 | ₩26,555 | ₩25,576 | ₩26,058 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,809 | ₩27,102 | ₩26,467 | ₩26,662 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,917 | ₩27,057 | ₩25,951 | ₩26,555 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,574 | ₩27,813 | ₩25,810 | ₩26,394 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,130 | ₩29,451 | ₩27,547 | ₩27,668 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,767 | ₩29,686 | ₩28,365 | ₩29,639 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,821 | ₩29,840 | ₩27,775 | ₩28,888 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,237 | ₩30,772 | ₩28,727 | ₩30,457 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,850 | ₩27,674 | ₩26,581 | ₩27,507 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,842 | ₩28,057 | ₩26,736 | ₩27,239 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,244 | ₩28,342 | ₩27,721 | ₩27,923 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,204 | ₩28,539 | ₩27,399 | ₩28,419 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩29,022 | ₩29,022 | ₩27,775 | ₩28,083 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩30,001 | ₩30,095 | ₩28,305 | ₩28,593 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩29,036 | ₩30,430 | ₩29,036 | ₩30,162 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,176 | ₩30,363 | ₩29,250 | ₩29,264 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,886 | ₩32,120 | ₩30,806 | ₩30,994 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,176 | ₩32,120 | ₩29,827 | ₩31,973 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,666 | ₩30,042 | ₩29,290 | ₩29,907 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,814 | ₩30,337 | ₩29,331 | ₩30,122 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,486 | ₩30,095 | ₩28,356 | ₩29,814 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,499 | ₩28,841 | ₩28,195 | ₩28,700 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,091 | ₩28,023 | ₩26,716 | ₩27,842 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,593 | ₩28,767 | ₩28,030 | ₩28,164 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,903 | ₩28,238 | ₩26,823 | ₩28,137 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,857 | ₩27,024 | ₩25,750 | ₩26,890 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,556 | ₩25,676 | ₩24,476 | ₩25,562 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,704 | ₩24,717 | ₩23,899 | ₩24,677 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,489 | ₩25,294 | ₩24,371 | ₩24,838 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,208 | ₩24,804 | ₩23,698 | ₩24,597 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,892 | ₩24,999 | ₩24,147 | ₩24,328 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,658 | ₩24,597 | ₩23,571 | ₩24,328 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,556 | ₩24,664 | ₩23,229 | ₩23,309 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,213 | ₩25,213 | ₩24,315 | ₩24,436 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,884 | ₩26,058 | ₩24,664 | ₩25,227 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,964 | ₩26,769 | ₩25,696 | ₩26,099 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,844 | ₩26,742 | ₩25,750 | ₩26,246 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,367 | ₩26,876 | ₩25,837 | ₩26,327 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,078 | ₩27,775 | ₩26,206 | ₩26,260 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,348 | ₩27,171 | ₩24,288 | ₩26,716 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩23,993 | ₩25,120 | ₩23,953 | ₩24,878 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,401 | ₩25,549 | ₩23,691 | ₩23,980 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,309 | ₩25,307 | ₩23,068 | ₩25,294 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,141 | ₩24,429 | ₩23,490 | ₩23,886 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,744 | ₩25,079 | ₩23,621 | ₩24,355 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,443 | ₩25,348 | ₩23,443 | ₩24,342 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,537 | ₩24,141 | ₩23,275 | ₩23,483 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,202 | ₩24,006 | ₩23,121 | ₩23,591 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,075 | ₩22,947 | ₩22,022 | ₩22,759 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,713 | ₩23,094 | ₩21,498 | ₩22,437 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,030 | ₩21,371 | ₩20,030 | ₩21,338 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,171 | ₩20,546 | ₩19,882 | ₩20,063 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,251 | ₩20,734 | ₩20,157 | ₩20,278 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,675 | ₩20,573 | ₩19,473 | ₩20,291 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,835 | ₩20,385 | ₩19,319 | ₩19,768 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,782 | ₩20,177 | ₩19,288 | ₩20,144 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩20,010 | ₩20,506 | ₩19,701 | ₩19,849 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,318 | ₩20,808 | ₩19,983 | ₩20,157 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,372 | ₩20,794 | ₩19,943 | ₩20,372 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,768 | ₩20,084 | ₩19,353 | ₩19,916 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,540 | ₩19,862 | ₩19,185 | ₩19,795 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,050 | ₩20,654 | ₩19,755 | ₩19,835 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,935 | ₩20,935 | ₩19,842 | ₩20,439 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,371 | ₩21,438 | ₩20,841 | ₩21,123 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,129 | ₩22,276 | ₩20,977 | ₩21,391 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,968 | ₩22,598 | ₩21,351 | ₩22,169 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,987 | ₩23,054 | ₩21,834 | ₩21,861 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,537 | ₩23,778 | ₩22,813 | ₩23,269 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,866 | ₩24,409 | ₩22,818 | ₩23,886 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,707 | ₩23,074 | ₩20,466 | ₩22,196 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,141 | ₩24,543 | ₩23,343 | ₩24,167 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,859 | ₩24,395 | ₩23,591 | ₩24,073 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,052 | ₩25,207 | ₩24,422 | ₩24,892 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,529 | ₩25,227 | ₩24,315 | ₩25,093 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,953 | ₩24,536 | ₩23,845 | ₩24,288 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,430 | ₩24,181 | ₩23,202 | ₩24,100 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,752 | ₩24,301 | ₩23,336 | ₩23,685 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,531 | ₩23,711 | ₩22,290 | ₩23,524 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,048 | ₩23,302 | ₩21,800 | ₩22,612 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,726 | ₩22,296 | ₩21,136 | ₩22,142 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩21,002 | ₩21,726 | ₩20,761 | ₩21,566 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,405 | ₩21,885 | ₩21,063 | ₩21,110 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,941 | ₩22,424 | ₩20,969 | ₩21,901 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,056 | ₩22,270 | ₩20,754 | ₩22,250 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,230 | ₩21,662 | ₩20,868 | ₩21,351 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩21,009 | ₩21,136 | ₩20,171 | ₩20,560 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,989 | ₩21,431 | ₩20,734 | ₩21,270 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩20,023 | ₩20,949 | ₩20,023 | ₩20,922 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,782 | ₩20,157 | ₩19,426 | ₩19,983 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,339 | ₩19,447 | ₩18,622 | ₩18,991 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,567 | ₩19,822 | ₩19,245 | ₩19,715 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,715 | ₩20,090 | ₩19,406 | ₩19,648 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,058 | ₩19,869 | ₩19,044 | ₩19,621 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,789 | ₩19,178 | ₩18,575 | ₩19,098 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,977 | ₩19,111 | ₩18,139 | ₩18,669 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,514 | ₩19,661 | ₩19,151 | ₩19,621 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,379 | ₩20,131 | ₩19,205 | ₩19,393 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,709 | ₩19,473 | ₩18,642 | ₩19,205 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,165 | ₩19,299 | ₩18,615 | ₩18,803 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,119 | ₩18,722 | ₩18,119 | ₩18,682 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,488 | ₩17,851 | ₩17,153 | ₩17,784 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,395 | ₩17,730 | ₩16,939 | ₩17,100 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,080 | ₩17,167 | ₩16,027 | ₩17,153 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,301 | ₩17,321 | ₩15,839 | ₩16,013 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,931 | ₩17,931 | ₩16,885 | ₩17,126 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,494 | ₩18,830 | ₩17,938 | ₩18,105 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,891 | ₩18,206 | ₩17,676 | ₩17,944 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,944 | ₩18,226 | ₩17,730 | ₩18,119 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,676 | ₩17,958 | ₩17,368 | ₩17,877 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,891 | ₩17,891 | ₩17,086 | ₩17,851 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,032 | ₩17,569 | ₩16,839 | ₩17,274 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩17,019 | ₩17,636 | ₩16,825 | ₩16,912 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,448 | ₩17,589 | ₩16,295 | ₩16,872 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,824 | ₩18,360 | ₩17,757 | ₩17,971 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,817 | ₩18,441 | ₩17,703 | ₩17,918 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,031 | ₩19,044 | ₩17,455 | ₩17,488 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,151 | ₩19,413 | ₩18,864 | ₩19,286 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,286 | ₩19,453 | ₩18,737 | ₩19,004 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,205 | ₩19,648 | ₩19,165 | ₩19,527 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,205 | ₩19,661 | ₩19,058 | ₩19,286 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,339 | ₩19,929 | ₩19,111 | ₩19,433 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,219 | ₩19,742 | ₩18,803 | ₩19,165 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,105 | ₩19,514 | ₩17,918 | ₩19,473 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,883 | ₩19,485 | ₩18,427 | ₩18,481 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,031 | ₩19,433 | ₩18,783 | ₩18,991 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,312 | ₩19,312 | ₩18,514 | ₩18,964 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,508 | ₩19,359 | ₩18,333 | ₩19,245 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,454 | ₩19,138 | ₩18,454 | ₩19,031 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,105 | ₩19,004 | ₩18,105 | ₩18,736 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,784 | ₩18,186 | ₩17,670 | ₩18,092 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,126 | ₩18,193 | ₩17,006 | ₩17,797 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,193 | ₩17,851 | ₩17,167 | ₩17,609 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,448 | ₩17,696 | ₩17,046 | ₩17,596 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,435 | ₩18,199 | ₩17,219 | ₩18,079 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,193 | ₩17,442 | ₩16,830 | ₩17,328 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,657 | ₩17,488 | ₩16,550 | ₩17,113 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,167 | ₩17,167 | ₩16,409 | ₩16,590 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,186 | ₩18,776 | ₩17,167 | ₩17,395 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,958 | ₩18,319 | ₩17,784 | ₩18,186 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,851 | ₩18,213 | ₩17,663 | ₩17,904 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,514 | ₩18,830 | ₩17,609 | ₩17,971 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,092 | ₩18,669 | ₩17,837 | ₩18,602 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,226 | ₩18,561 | ₩17,267 | ₩17,851 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,501 | ₩18,501 | ₩17,770 | ₩18,266 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,884 | ₩18,830 | ₩17,884 | ₩18,414 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,676 | ₩17,770 | ₩16,664 | ₩17,623 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,535 | ₩17,857 | ₩16,955 | ₩17,730 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,159 | ₩18,400 | ₩17,328 | ₩17,341 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,448 | ₩18,307 | ₩17,026 | ₩18,266 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,111 | ₩19,299 | ₩17,260 | ₩17,623 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,655 | ₩19,339 | ₩18,293 | ₩19,299 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,843 | ₩19,064 | ₩18,642 | ₩18,749 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,648 | ₩19,648 | ₩18,602 | ₩18,870 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,332 | ₩20,640 | ₩20,023 | ₩20,023 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,447 | ₩20,627 | ₩19,084 | ₩20,265 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,111 | ₩19,581 | ₩19,031 | ₩19,527 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,031 | ₩19,272 | ₩19,031 | ₩19,165 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,669 | ₩19,078 | ₩18,481 | ₩19,031 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,266 | ₩18,917 | ₩18,052 | ₩18,508 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,441 | ₩18,736 | ₩18,172 | ₩18,199 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,977 | ₩19,044 | ₩18,561 | ₩18,642 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,151 | ₩19,219 | ₩18,776 | ₩18,883 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,514 | ₩20,017 | ₩18,977 | ₩19,071 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,238 | ₩20,345 | ₩19,339 | ₩19,634 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,291 | ₩20,372 | ₩20,066 | ₩20,171 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,694 | ₩20,781 | ₩20,117 | ₩20,278 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,707 | ₩20,814 | ₩20,305 | ₩20,560 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,385 | ₩20,922 | ₩20,372 | ₩20,828 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,876 | ₩20,385 | ₩19,834 | ₩20,359 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,514 | ₩20,104 | ₩19,420 | ₩19,862 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,251 | ₩20,318 | ₩19,514 | ₩19,634 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,466 | ₩20,479 | ₩20,109 | ₩20,117 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,144 | ₩20,580 | ₩20,131 | ₩20,479 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,835 | ₩20,332 | ₩19,835 | ₩20,157 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,862 | ₩20,238 | ₩19,835 | ₩20,131 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,782 | ₩19,916 | ₩19,628 | ₩19,916 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,903 | ₩19,953 | ₩19,624 | ₩19,782 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,849 | ₩20,412 | ₩19,795 | ₩20,023 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,876 | ₩19,916 | ₩19,527 | ₩19,755 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,581 | ₩19,768 | ₩19,353 | ₩19,594 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,768 | ₩19,990 | ₩19,386 | ₩19,420 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,755 | ₩20,057 | ₩19,688 | ₩19,849 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,318 | ₩20,356 | ₩19,802 | ₩19,903 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,265 | ₩20,452 | ₩20,092 | ₩20,224 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,265 | ₩20,989 | ₩19,943 | ₩20,104 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,916 | ₩20,600 | ₩19,864 | ₩20,439 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,889 | ₩20,694 | ₩19,862 | ₩19,903 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,540 | ₩20,184 | ₩19,540 | ₩19,956 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,493 | ₩20,694 | ₩19,420 | ₩19,473 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,920 | ₩23,041 | ₩22,679 | ₩22,759 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,142 | ₩22,799 | ₩22,008 | ₩22,746 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,928 | ₩22,357 | ₩21,740 | ₩22,276 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,431 | ₩21,874 | ₩21,284 | ₩21,566 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,579 | ₩21,928 | ₩21,579 | ₩21,740 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,606 | ₩21,740 | ₩21,324 | ₩21,378 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,190 | ₩21,861 | ₩21,036 | ₩21,767 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,123 | ₩21,291 | ₩20,761 | ₩20,989 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,855 | ₩21,405 | ₩20,345 | ₩21,056 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,874 | ₩21,981 | ₩20,814 | ₩20,868 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,525 | ₩21,787 | ₩21,210 | ₩21,619 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,726 | ₩22,013 | ₩21,273 | ₩21,686 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,464 | ₩22,467 | ₩21,500 | ₩21,673 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,566 | ₩22,612 | ₩21,539 | ₩22,518 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,746 | ₩22,826 | ₩21,995 | ₩22,142 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,094 | ₩23,537 | ₩22,759 | ₩22,987 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩23,001 | ₩23,537 | ₩22,919 | ₩23,175 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,799 | ₩23,161 | ₩22,699 | ₩23,054 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,566 | ₩22,706 | ₩21,525 | ₩22,692 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,182 | ₩22,370 | ₩21,767 | ₩21,941 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,598 | ₩22,665 | ₩22,330 | ₩22,491 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,081 | ₩23,135 | ₩22,337 | ₩22,625 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,698 | ₩24,100 | ₩23,410 | ₩23,711 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,866 | ₩23,973 | ₩22,813 | ₩23,939 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,585 | ₩23,423 | ₩22,538 | ₩22,813 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,457 | ₩23,457 | ₩22,518 | ₩22,638 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,644 | ₩24,201 | ₩23,604 | ₩23,671 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩24,020 | ₩24,020 | ₩23,443 | ₩23,604 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,524 | ₩23,792 | ₩23,376 | ₩23,671 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,148 | ₩23,517 | ₩23,068 | ₩23,296 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,617 | ₩23,819 | ₩23,041 | ₩23,188 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,974 | ₩23,973 | ₩22,746 | ₩23,913 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,518 | ₩23,014 | ₩22,478 | ₩22,987 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,263 | ₩22,657 | ₩22,129 | ₩22,370 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,759 | ₩23,219 | ₩22,290 | ₩22,558 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,068 | ₩23,161 | ₩22,545 | ₩22,598 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,665 | ₩23,269 | ₩22,370 | ₩22,840 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,517 | ₩23,577 | ₩22,987 | ₩23,001 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,275 | ₩24,436 | ₩23,054 | ₩23,135 | -4.70% | 470.6만 |
|---|