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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,748 | ₩35,545 | ₩33,466 | ₩35,236 | +4.41% | 4062.7만 |
| 2026.09.28–2026.10.02 | ₩29,335 | ₩34,539 | ₩29,227 | ₩33,613 | +14.59% | 4257.3만 |
| 2026.09.21–2026.09.25 | ₩30,300 | ₩32,726 | ₩29,911 | ₩30,019 | -0.93% | 3973.9만 |
| 2026.09.14–2026.09.18 | ₩27,671 | ₩32,534 | ₩27,497 | ₩30,193 | +9.11% | 6229.4만 |
| 2026.09.08–2026.09.11 | ₩26,478 | ₩27,148 | ₩25,579 | ₩26,491 | +0.05% | 2219만 |
| 2026.08.31–2026.09.04 | ₩28,771 | ₩29,690 | ₩25,814 | ₩26,665 | -7.32% | 4974만 |
| 2026.08.24–2026.08.28 | ₩28,248 | ₩30,777 | ₩26,585 | ₩28,892 | +2.28% | 5024.9만 |
| 2026.08.17–2026.08.21 | ₩30,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,435 |
| ₩27,403 |
| ₩28,423 |
| -5.82% |
| 3674.6만 |
| 2026.08.10–2026.08.14 | ₩28,490 | ₩32,125 | ₩28,360 | ₩30,998 | +8.80% | 3801.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,861 | ₩28,845 | ₩25,753 | ₩28,704 | +11.00% | 2914.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,895 | ₩25,680 | ₩23,701 | ₩25,566 | +2.69% | 2586.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,968 | ₩26,773 | ₩23,232 | ₩24,332 | -6.30% | 3258.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,996 | ₩27,779 | ₩23,956 | ₩26,250 | +9.39% | 4704.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,446 | ₩25,552 | ₩23,071 | ₩23,983 | +2.29% | 3839.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,716 | ₩24,144 | ₩21,501 | ₩23,487 | +8.15% | 2948.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,838 | ₩21,374 | ₩19,322 | ₩21,340 | +7.57% | 2537.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,375 | ₩20,811 | ₩19,291 | ₩20,147 | -1.12% | 2542만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,374 | ₩21,441 | ₩19,188 | ₩19,919 | -6.81% | 3151만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,870 | ₩24,412 | ₩20,980 | ₩21,394 | -6.45% | 5063.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,056 | ₩25,210 | ₩20,469 | ₩22,199 | -11.40% | 7695.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,534 | ₩25,230 | ₩22,293 | ₩25,096 | +11.37% | 3827.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,944 | ₩23,305 | ₩20,764 | ₩22,615 | +3.06% | 3330.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,026 | ₩22,273 | ₩20,026 | ₩22,252 | +11.12% | 4168.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,060 | ₩20,160 | ₩18,624 | ₩19,986 | +4.86% | 2799.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,711 | ₩20,133 | ₩18,141 | ₩19,100 | +2.08% | 3207.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,082 | ₩19,302 | ₩16,029 | ₩18,805 | +16.93% | 4085.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,947 | ₩18,832 | ₩15,841 | ₩16,015 | -10.76% | 4059.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,021 | ₩17,960 | ₩16,827 | ₩17,880 | +5.04% | 2618.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,154 | ₩19,416 | ₩16,297 | ₩16,874 | -11.90% | 4143.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,221 | ₩19,932 | ₩18,740 | ₩19,007 | -1.12% | 4881.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,510 | ₩19,516 | ₩17,920 | ₩19,476 | +5.22% | 5474.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,196 | ₩19,141 | ₩17,008 | ₩19,033 | +10.69% | 4320.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,169 | ₩18,202 | ₩16,411 | ₩17,598 | +2.50% | 3931.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,517 | ₩18,832 | ₩17,169 | ₩17,397 | -6.05% | 2545.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,679 | ₩18,832 | ₩16,666 | ₩18,604 | +5.24% | 4308.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,658 | ₩19,342 | ₩16,957 | ₩17,732 | -4.96% | 5616.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,114 | ₩20,643 | ₩18,604 | ₩18,752 | -1.89% | 4682만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,443 | ₩19,275 | ₩18,054 | ₩19,167 | +3.93% | 2710.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,294 | ₩20,375 | ₩18,564 | ₩18,644 | -8.13% | 4294.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,516 | ₩20,925 | ₩19,422 | ₩20,281 | +3.92% | 2974.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,838 | ₩20,583 | ₩19,516 | ₩19,637 | -1.01% | 2723.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,852 | ₩20,415 | ₩19,626 | ₩20,133 | +1.42% | 1971.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,321 | ₩20,359 | ₩19,355 | ₩19,758 | -2.77% | 5353.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,543 | ₩20,992 | ₩19,543 | ₩20,227 | +3.50% | 7662.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,434 | ₩23,044 | ₩19,422 | ₩19,476 | -9.14% | 7032만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,126 | ₩21,931 | ₩20,764 | ₩21,743 | +2.92% | 1958.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,467 | ₩22,470 | ₩20,348 | ₩21,059 | -6.27% | 3236.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,802 | ₩23,540 | ₩21,542 | ₩22,521 | -1.24% | 2484만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,701 | ₩24,104 | ₩21,528 | ₩22,695 | -4.24% | 2954.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,023 | ₩24,204 | ₩22,521 | ₩23,943 | -0.34% | 2550.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,521 | ₩23,976 | ₩22,481 | ₩23,674 | +5.12% | 1779.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,520 | ₩23,580 | ₩22,132 | ₩22,373 | -4.88% | 2783.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,278 | ₩24,439 | ₩23,057 | ₩23,138 | -4.70% | 470.6만 |
|---|