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 | ₩34,532 | ₩35,511 | ₩34,157 | ₩35,202 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,889 | ₩34,358 | ₩33,635 | ₩34,037 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,197 | ₩34,331 | ₩33,594 | ₩33,916 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,063 | ₩35,289 | ₩33,943 | ₩34,573 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,715 | ₩34,184 | ₩33,434 | ₩34,077 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,393 | ₩34,506 | ₩33,393 | ₩33,581 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,321 | ₩33,085 | ₩31,370 | ₩33,058 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,624 | ₩32,241 | ₩31,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,839 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,485 | ₩31,377 | ₩30,110 | ₩31,236 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,306 | ₩30,887 | ₩29,199 | ₩30,472 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,933 | ₩32,463 | ₩29,882 | ₩29,990 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,087 | ₩32,694 | ₩31,941 | ₩32,134 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,120 | ₩32,562 | ₩31,705 | ₩32,294 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,388 | ₩32,388 | ₩31,383 | ₩31,959 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,271 | ₩31,899 | ₩29,963 | ₩31,892 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩30,995 | ₩31,122 | ₩29,720 | ₩30,164 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,485 | ₩32,502 | ₩30,268 | ₩31,075 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,874 | ₩32,048 | ₩30,686 | ₩31,048 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,842 | ₩31,658 | ₩29,683 | ₩31,464 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,645 | ₩30,881 | ₩27,470 | ₩30,298 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,546 | ₩27,122 | ₩26,425 | ₩26,465 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,862 | ₩26,968 | ₩25,675 | ₩26,546 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,083 | ₩26,459 | ₩25,983 | ₩26,050 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,452 | ₩26,532 | ₩25,554 | ₩26,037 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,787 | ₩27,079 | ₩26,445 | ₩26,640 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,894 | ₩27,035 | ₩25,929 | ₩26,532 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,551 | ₩27,789 | ₩25,789 | ₩26,372 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,105 | ₩29,427 | ₩27,524 | ₩27,645 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,743 | ₩29,661 | ₩28,341 | ₩29,614 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,797 | ₩29,815 | ₩27,752 | ₩28,864 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,212 | ₩30,747 | ₩28,703 | ₩30,432 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,827 | ₩27,651 | ₩26,559 | ₩27,484 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,819 | ₩28,033 | ₩26,713 | ₩27,216 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,221 | ₩28,319 | ₩27,698 | ₩27,899 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,181 | ₩28,516 | ₩27,377 | ₩28,395 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩28,998 | ₩28,998 | ₩27,752 | ₩28,060 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩29,976 | ₩30,070 | ₩28,281 | ₩28,569 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩29,011 | ₩30,405 | ₩29,011 | ₩30,137 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,150 | ₩30,338 | ₩29,226 | ₩29,239 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,859 | ₩32,093 | ₩30,780 | ₩30,968 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,150 | ₩32,093 | ₩29,802 | ₩31,946 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,641 | ₩30,016 | ₩29,266 | ₩29,882 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,789 | ₩30,311 | ₩29,306 | ₩30,097 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,462 | ₩30,070 | ₩28,332 | ₩29,789 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,475 | ₩28,817 | ₩28,171 | ₩28,676 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,068 | ₩28,000 | ₩26,693 | ₩27,819 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,569 | ₩28,743 | ₩28,006 | ₩28,140 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,881 | ₩28,214 | ₩26,800 | ₩28,114 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,836 | ₩27,001 | ₩25,728 | ₩26,867 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,536 | ₩25,655 | ₩24,455 | ₩25,541 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,683 | ₩24,697 | ₩23,879 | ₩24,656 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,469 | ₩25,273 | ₩24,351 | ₩24,817 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,187 | ₩24,784 | ₩23,678 | ₩24,576 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,871 | ₩24,978 | ₩24,127 | ₩24,308 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,638 | ₩24,576 | ₩23,551 | ₩24,308 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,536 | ₩24,643 | ₩23,209 | ₩23,290 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,192 | ₩25,192 | ₩24,295 | ₩24,415 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,862 | ₩26,037 | ₩24,643 | ₩25,206 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,943 | ₩26,747 | ₩25,675 | ₩26,077 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,822 | ₩26,720 | ₩25,728 | ₩26,224 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,345 | ₩26,854 | ₩25,815 | ₩26,305 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,055 | ₩27,752 | ₩26,184 | ₩26,238 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,328 | ₩27,149 | ₩24,268 | ₩26,693 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩23,973 | ₩25,099 | ₩23,933 | ₩24,857 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,380 | ₩25,527 | ₩23,671 | ₩23,960 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,290 | ₩25,286 | ₩23,048 | ₩25,273 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,120 | ₩24,408 | ₩23,470 | ₩23,866 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,723 | ₩25,058 | ₩23,602 | ₩24,335 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,424 | ₩25,326 | ₩23,424 | ₩24,321 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,517 | ₩24,120 | ₩23,256 | ₩23,464 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,182 | ₩23,986 | ₩23,102 | ₩23,571 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,057 | ₩22,928 | ₩22,003 | ₩22,740 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,695 | ₩23,075 | ₩21,481 | ₩22,419 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,013 | ₩21,353 | ₩20,013 | ₩21,320 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,154 | ₩20,529 | ₩19,866 | ₩20,047 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,234 | ₩20,717 | ₩20,141 | ₩20,261 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,658 | ₩20,556 | ₩19,457 | ₩20,275 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,819 | ₩20,368 | ₩19,303 | ₩19,752 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,765 | ₩20,161 | ₩19,272 | ₩20,127 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩19,993 | ₩20,489 | ₩19,685 | ₩19,832 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,301 | ₩20,790 | ₩19,966 | ₩20,141 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,355 | ₩20,777 | ₩19,926 | ₩20,355 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,752 | ₩20,067 | ₩19,336 | ₩19,899 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,524 | ₩19,846 | ₩19,169 | ₩19,779 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,033 | ₩20,636 | ₩19,738 | ₩19,819 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,918 | ₩20,918 | ₩19,826 | ₩20,422 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,353 | ₩21,420 | ₩20,824 | ₩21,105 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,110 | ₩22,258 | ₩20,959 | ₩21,373 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,950 | ₩22,579 | ₩21,333 | ₩22,151 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,968 | ₩23,035 | ₩21,816 | ₩21,842 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,517 | ₩23,759 | ₩22,794 | ₩23,249 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,847 | ₩24,388 | ₩22,799 | ₩23,866 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,690 | ₩23,055 | ₩20,449 | ₩22,177 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,120 | ₩24,522 | ₩23,323 | ₩24,147 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,839 | ₩24,375 | ₩23,571 | ₩24,053 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,032 | ₩25,186 | ₩24,402 | ₩24,871 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,509 | ₩25,206 | ₩24,295 | ₩25,072 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,933 | ₩24,516 | ₩23,826 | ₩24,268 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,410 | ₩24,161 | ₩23,182 | ₩24,080 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,732 | ₩24,281 | ₩23,316 | ₩23,665 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,512 | ₩23,692 | ₩22,271 | ₩23,504 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,030 | ₩23,283 | ₩21,782 | ₩22,593 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,708 | ₩22,278 | ₩21,119 | ₩22,124 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩20,985 | ₩21,708 | ₩20,744 | ₩21,548 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,387 | ₩21,866 | ₩21,045 | ₩21,092 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,923 | ₩22,405 | ₩20,951 | ₩21,883 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,038 | ₩22,251 | ₩20,737 | ₩22,231 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,213 | ₩21,644 | ₩20,851 | ₩21,333 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩20,991 | ₩21,119 | ₩20,154 | ₩20,543 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,971 | ₩21,414 | ₩20,717 | ₩21,253 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩20,006 | ₩20,931 | ₩20,006 | ₩20,904 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,765 | ₩20,141 | ₩19,410 | ₩19,966 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,323 | ₩19,430 | ₩18,606 | ₩18,975 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,551 | ₩19,805 | ₩19,229 | ₩19,698 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,698 | ₩20,073 | ₩19,390 | ₩19,631 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,042 | ₩19,852 | ₩19,028 | ₩19,604 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,774 | ₩19,162 | ₩18,559 | ₩19,082 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,961 | ₩19,095 | ₩18,124 | ₩18,653 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,497 | ₩19,645 | ₩19,135 | ₩19,604 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,363 | ₩20,114 | ₩19,189 | ₩19,377 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,693 | ₩19,457 | ₩18,626 | ₩19,189 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,149 | ₩19,283 | ₩18,599 | ₩18,787 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,104 | ₩18,707 | ₩18,104 | ₩18,666 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,474 | ₩17,836 | ₩17,139 | ₩17,769 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,380 | ₩17,715 | ₩16,924 | ₩17,085 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,067 | ₩17,152 | ₩16,013 | ₩17,139 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,286 | ₩17,306 | ₩15,826 | ₩16,000 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,916 | ₩17,916 | ₩16,871 | ₩17,112 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,479 | ₩18,814 | ₩17,923 | ₩18,090 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,876 | ₩18,191 | ₩17,661 | ₩17,929 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,929 | ₩18,211 | ₩17,715 | ₩18,104 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,661 | ₩17,943 | ₩17,353 | ₩17,862 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,876 | ₩17,876 | ₩17,072 | ₩17,836 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,018 | ₩17,554 | ₩16,825 | ₩17,259 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩17,005 | ₩17,621 | ₩16,811 | ₩16,898 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,434 | ₩17,574 | ₩16,281 | ₩16,857 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,809 | ₩18,345 | ₩17,742 | ₩17,956 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,802 | ₩18,425 | ₩17,688 | ₩17,903 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,015 | ₩19,028 | ₩17,440 | ₩17,474 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,135 | ₩19,397 | ₩18,849 | ₩19,269 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,269 | ₩19,437 | ₩18,721 | ₩18,988 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,189 | ₩19,631 | ₩19,149 | ₩19,511 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,189 | ₩19,645 | ₩19,042 | ₩19,269 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,323 | ₩19,913 | ₩19,095 | ₩19,417 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,202 | ₩19,725 | ₩18,787 | ₩19,149 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,090 | ₩19,497 | ₩17,903 | ₩19,457 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,867 | ₩19,469 | ₩18,412 | ₩18,465 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,015 | ₩19,417 | ₩18,767 | ₩18,975 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,296 | ₩19,296 | ₩18,499 | ₩18,948 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,492 | ₩19,343 | ₩18,318 | ₩19,229 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,439 | ₩19,122 | ₩18,439 | ₩19,015 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,090 | ₩18,988 | ₩18,090 | ₩18,720 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,769 | ₩18,171 | ₩17,655 | ₩18,077 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,112 | ₩18,177 | ₩16,991 | ₩17,782 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,179 | ₩17,836 | ₩17,152 | ₩17,594 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,434 | ₩17,682 | ₩17,032 | ₩17,581 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,420 | ₩18,184 | ₩17,205 | ₩18,063 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,179 | ₩17,427 | ₩16,816 | ₩17,313 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,643 | ₩17,474 | ₩16,536 | ₩17,099 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,152 | ₩17,152 | ₩16,395 | ₩16,576 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,171 | ₩18,760 | ₩17,152 | ₩17,380 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,943 | ₩18,303 | ₩17,769 | ₩18,171 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,836 | ₩18,197 | ₩17,648 | ₩17,889 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,499 | ₩18,814 | ₩17,594 | ₩17,956 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,077 | ₩18,653 | ₩17,822 | ₩18,586 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,211 | ₩18,546 | ₩17,253 | ₩17,836 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,486 | ₩18,486 | ₩17,755 | ₩18,251 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,869 | ₩18,814 | ₩17,869 | ₩18,398 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,661 | ₩17,755 | ₩16,650 | ₩17,608 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,521 | ₩17,842 | ₩16,941 | ₩17,715 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,144 | ₩18,385 | ₩17,313 | ₩17,326 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,434 | ₩18,291 | ₩17,012 | ₩18,251 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,095 | ₩19,283 | ₩17,246 | ₩17,608 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,640 | ₩19,323 | ₩18,278 | ₩19,283 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,827 | ₩19,048 | ₩18,626 | ₩18,733 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,631 | ₩19,631 | ₩18,586 | ₩18,854 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,315 | ₩20,623 | ₩20,006 | ₩20,006 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,430 | ₩20,610 | ₩19,068 | ₩20,248 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,095 | ₩19,564 | ₩19,015 | ₩19,511 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,015 | ₩19,256 | ₩19,015 | ₩19,149 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,653 | ₩19,062 | ₩18,465 | ₩19,015 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,251 | ₩18,901 | ₩18,037 | ₩18,492 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,425 | ₩18,720 | ₩18,157 | ₩18,184 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,961 | ₩19,028 | ₩18,546 | ₩18,626 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,135 | ₩19,202 | ₩18,760 | ₩18,867 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,497 | ₩20,000 | ₩18,961 | ₩19,055 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,221 | ₩20,328 | ₩19,323 | ₩19,618 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,275 | ₩20,355 | ₩20,049 | ₩20,154 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,677 | ₩20,764 | ₩20,100 | ₩20,261 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,690 | ₩20,797 | ₩20,288 | ₩20,543 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,368 | ₩20,904 | ₩20,355 | ₩20,811 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,859 | ₩20,368 | ₩19,818 | ₩20,342 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,497 | ₩20,087 | ₩19,403 | ₩19,846 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,234 | ₩20,301 | ₩19,497 | ₩19,618 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,449 | ₩20,462 | ₩20,092 | ₩20,100 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,127 | ₩20,563 | ₩20,114 | ₩20,462 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,819 | ₩20,315 | ₩19,819 | ₩20,141 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,846 | ₩20,221 | ₩19,819 | ₩20,114 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,765 | ₩19,899 | ₩19,611 | ₩19,899 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,886 | ₩19,937 | ₩19,607 | ₩19,765 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,832 | ₩20,395 | ₩19,779 | ₩20,006 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,859 | ₩19,899 | ₩19,511 | ₩19,738 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,564 | ₩19,752 | ₩19,336 | ₩19,578 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,752 | ₩19,973 | ₩19,370 | ₩19,403 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,738 | ₩20,040 | ₩19,671 | ₩19,832 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,301 | ₩20,339 | ₩19,785 | ₩19,886 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,248 | ₩20,435 | ₩20,075 | ₩20,208 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,248 | ₩20,971 | ₩19,926 | ₩20,087 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,899 | ₩20,583 | ₩19,847 | ₩20,422 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,872 | ₩20,677 | ₩19,846 | ₩19,886 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,524 | ₩20,167 | ₩19,524 | ₩19,939 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,476 | ₩20,677 | ₩19,403 | ₩19,457 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,901 | ₩23,022 | ₩22,660 | ₩22,740 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,124 | ₩22,780 | ₩21,990 | ₩22,727 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,909 | ₩22,338 | ₩21,722 | ₩22,258 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,414 | ₩21,856 | ₩21,266 | ₩21,548 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,561 | ₩21,909 | ₩21,561 | ₩21,722 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,588 | ₩21,722 | ₩21,306 | ₩21,360 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,172 | ₩21,842 | ₩21,018 | ₩21,749 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,105 | ₩21,273 | ₩20,744 | ₩20,971 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,837 | ₩21,387 | ₩20,328 | ₩21,038 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,856 | ₩21,963 | ₩20,797 | ₩20,851 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,507 | ₩21,769 | ₩21,192 | ₩21,601 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,708 | ₩21,995 | ₩21,255 | ₩21,668 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,445 | ₩22,448 | ₩21,482 | ₩21,655 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,548 | ₩22,593 | ₩21,521 | ₩22,499 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,727 | ₩22,807 | ₩21,976 | ₩22,124 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,075 | ₩23,517 | ₩22,740 | ₩22,968 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩22,981 | ₩23,517 | ₩22,900 | ₩23,156 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,780 | ₩23,142 | ₩22,680 | ₩23,035 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,548 | ₩22,687 | ₩21,507 | ₩22,673 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,164 | ₩22,352 | ₩21,749 | ₩21,923 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,579 | ₩22,646 | ₩22,311 | ₩22,472 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,062 | ₩23,115 | ₩22,318 | ₩22,606 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,678 | ₩24,080 | ₩23,390 | ₩23,692 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,847 | ₩23,953 | ₩22,794 | ₩23,919 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,566 | ₩23,403 | ₩22,519 | ₩22,794 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,437 | ₩23,437 | ₩22,499 | ₩22,620 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,625 | ₩24,181 | ₩23,584 | ₩23,651 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩24,000 | ₩24,000 | ₩23,424 | ₩23,584 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,504 | ₩23,772 | ₩23,357 | ₩23,651 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,129 | ₩23,497 | ₩23,048 | ₩23,276 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,598 | ₩23,799 | ₩23,022 | ₩23,169 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,955 | ₩23,953 | ₩22,727 | ₩23,893 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,499 | ₩22,995 | ₩22,459 | ₩22,968 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,244 | ₩22,638 | ₩22,110 | ₩22,352 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,740 | ₩23,200 | ₩22,271 | ₩22,539 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,048 | ₩23,142 | ₩22,526 | ₩22,579 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,646 | ₩23,249 | ₩22,352 | ₩22,821 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,497 | ₩23,558 | ₩22,968 | ₩22,981 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,254 | ₩24,415 | ₩23,035 | ₩23,115 | -4.70% | 470.6만 |
|---|