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 | ₩34,512 | ₩35,490 | ₩34,137 | ₩35,182 | +1.94% | 738.9만 |
| 2026.10.08 | ₩33,869 | ₩34,338 | ₩33,615 | ₩34,016 | +0.43% | 751.6만 |
| 2026.10.07 | ₩34,177 | ₩34,311 | ₩33,574 | ₩33,896 | -0.82% | 803.6만 |
| 2026.10.06 | ₩34,043 | ₩35,269 | ₩33,923 | ₩34,552 | +1.49% | 922.7만 |
| 2026.10.05 | ₩33,695 | ₩34,164 | ₩33,414 | ₩34,057 | +1.07% | 845.8만 |
| 2026.10.02 | ₩33,374 | ₩34,485 | ₩33,374 | ₩33,561 | +0.56% | 1131.8만 |
| 2026.10.01 | ₩32,302 | ₩33,066 | ₩31,351 | ₩33,039 | +2.28% | 896.2만 |
| 2026.09.30 | ₩31,606 | ₩32,222 | ₩31,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,820 |
| +0.68% |
| 889.9만 |
| 2026.09.29 | ₩30,467 | ₩31,358 | ₩30,092 | ₩31,217 | +2.46% | 699.4만 |
|---|
| 2026.09.28 | ₩29,289 | ₩30,869 | ₩29,182 | ₩30,454 | +3.98% | 640만 |
|---|
| 2026.09.25 | ₩31,914 | ₩32,444 | ₩29,865 | ₩29,972 | -6.08% | 1046만 |
|---|
| 2026.09.24 | ₩32,068 | ₩32,675 | ₩31,922 | ₩32,115 | +0.15% | 606.8만 |
|---|
| 2026.09.23 | ₩32,101 | ₩32,543 | ₩31,686 | ₩32,275 | +0.54% | 732.9만 |
|---|
| 2026.09.22 | ₩32,369 | ₩32,369 | ₩31,365 | ₩31,941 | -1.32% | 766.1만 |
|---|
| 2026.09.21 | ₩30,253 | ₩31,880 | ₩29,945 | ₩31,874 | +5.36% | 822만 |
|---|
| 2026.09.18 | ₩30,976 | ₩31,104 | ₩29,703 | ₩30,146 | -2.68% | 1301.5만 |
|---|
| 2026.09.17 | ₩30,467 | ₩32,483 | ₩30,251 | ₩31,057 | +1.93% | 1457.8만 |
|---|
| 2026.09.16 | ₩30,856 | ₩32,029 | ₩30,668 | ₩31,030 | +0.56% | 836만 |
|---|
| 2026.09.15 | ₩29,825 | ₩31,639 | ₩29,665 | ₩31,445 | +5.43% | 998.5만 |
|---|
| 2026.09.14 | ₩27,628 | ₩30,863 | ₩27,454 | ₩30,280 | +9.60% | 1635.6만 |
|---|
| 2026.09.11 | ₩26,530 | ₩27,106 | ₩26,410 | ₩26,450 | -0.30% | 586.8만 |
|---|
| 2026.09.10 | ₩25,847 | ₩26,952 | ₩25,660 | ₩26,530 | +2.64% | 663.2만 |
|---|
| 2026.09.09 | ₩26,068 | ₩26,443 | ₩25,968 | ₩26,035 | -0.13% | 386.4만 |
|---|
| 2026.09.08 | ₩26,436 | ₩26,517 | ₩25,539 | ₩26,021 | -1.57% | 582.7만 |
|---|
| 2026.09.04 | ₩26,771 | ₩27,063 | ₩26,430 | ₩26,624 | -0.55% | 656.9만 |
|---|
| 2026.09.03 | ₩26,878 | ₩27,019 | ₩25,914 | ₩26,517 | -1.35% | 1694.6만 |
|---|
| 2026.09.02 | ₩27,535 | ₩27,773 | ₩25,773 | ₩26,356 | -4.28% | 1037.9만 |
|---|
| 2026.09.01 | ₩29,088 | ₩29,409 | ₩27,508 | ₩27,628 | -5.02% | 688.8만 |
|---|
| 2026.08.31 | ₩28,726 | ₩29,644 | ₩28,325 | ₩29,597 | +3.03% | 895.7만 |
|---|
| 2026.08.28 | ₩28,780 | ₩29,798 | ₩27,735 | ₩28,847 | +0.23% | 1646.6만 |
|---|
| 2026.08.27 | ₩29,195 | ₩30,729 | ₩28,686 | ₩30,414 | +4.17% | 1881.6만 |
|---|
| 2026.08.26 | ₩26,811 | ₩27,635 | ₩26,544 | ₩27,468 | +2.45% | 547만 |
|---|
| 2026.08.25 | ₩27,802 | ₩28,017 | ₩26,698 | ₩27,200 | -2.17% | 547.4만 |
|---|
| 2026.08.24 | ₩28,204 | ₩28,302 | ₩27,682 | ₩27,883 | -1.14% | 402.3만 |
|---|
| 2026.08.21 | ₩28,164 | ₩28,499 | ₩27,360 | ₩28,378 | +0.76% | 502만 |
|---|
| 2026.08.20 | ₩28,981 | ₩28,981 | ₩27,735 | ₩28,043 | -3.23% | 531.6만 |
|---|
| 2026.08.19 | ₩29,959 | ₩30,052 | ₩28,264 | ₩28,552 | -4.69% | 1258.1만 |
|---|
| 2026.08.18 | ₩28,994 | ₩30,387 | ₩28,994 | ₩30,119 | +3.88% | 523.2만 |
|---|
| 2026.08.17 | ₩30,133 | ₩30,320 | ₩29,209 | ₩29,222 | -3.02% | 859.6만 |
|---|
| 2026.08.14 | ₩31,840 | ₩32,075 | ₩30,762 | ₩30,950 | -2.80% | 626만 |
|---|
| 2026.08.13 | ₩30,133 | ₩32,075 | ₩29,784 | ₩31,927 | +5.96% | 811.6만 |
|---|
| 2026.08.12 | ₩29,624 | ₩29,999 | ₩29,249 | ₩29,865 | +0.81% | 572.7만 |
|---|
| 2026.08.11 | ₩29,771 | ₩30,293 | ₩29,289 | ₩30,079 | +1.03% | 1148.6만 |
|---|
| 2026.08.10 | ₩28,445 | ₩30,052 | ₩28,315 | ₩29,771 | +4.66% | 642.4만 |
|---|
| 2026.08.07 | ₩28,459 | ₩28,800 | ₩28,155 | ₩28,660 | +0.71% | 599.6만 |
|---|
| 2026.08.06 | ₩27,052 | ₩27,983 | ₩26,677 | ₩27,802 | +2.77% | 521.6만 |
|---|
| 2026.08.05 | ₩28,552 | ₩28,726 | ₩27,990 | ₩28,124 | -1.50% | 553.1만 |
|---|
| 2026.08.04 | ₩26,865 | ₩28,197 | ₩26,785 | ₩28,097 | +4.59% | 657만 |
|---|
| 2026.08.03 | ₩25,820 | ₩26,985 | ₩25,713 | ₩26,852 | +3.99% | 583.4만 |
|---|
| 2026.07.31 | ₩24,521 | ₩25,640 | ₩24,441 | ₩25,526 | +4.10% | 537.8만 |
|---|
| 2026.07.30 | ₩24,669 | ₩24,682 | ₩23,865 | ₩24,642 | -0.11% | 443.4만 |
|---|
| 2026.07.29 | ₩24,454 | ₩25,258 | ₩24,336 | ₩24,803 | +1.42% | 520.7만 |
|---|
| 2026.07.28 | ₩24,173 | ₩24,769 | ₩23,664 | ₩24,561 | +1.61% | 621.5만 |
|---|
| 2026.07.27 | ₩24,856 | ₩24,963 | ₩24,113 | ₩24,294 | -2.26% | 463.5만 |
|---|
| 2026.07.24 | ₩23,624 | ₩24,561 | ₩23,537 | ₩24,294 | +2.83% | 882.4만 |
|---|
| 2026.07.23 | ₩24,521 | ₩24,628 | ₩23,195 | ₩23,276 | -5.08% | 739.9만 |
|---|
| 2026.07.22 | ₩25,178 | ₩25,178 | ₩24,280 | ₩24,401 | -3.09% | 473.2만 |
|---|
| 2026.07.21 | ₩25,847 | ₩26,021 | ₩24,628 | ₩25,191 | -2.54% | 753.2만 |
|---|
| 2026.07.20 | ₩25,927 | ₩26,731 | ₩25,660 | ₩26,061 | +0.52% | 409.4만 |
|---|
| 2026.07.17 | ₩25,807 | ₩26,704 | ₩25,713 | ₩26,209 | +1.56% | 775.6만 |
|---|
| 2026.07.16 | ₩26,329 | ₩26,838 | ₩25,800 | ₩26,289 | -0.15% | 708만 |
|---|
| 2026.07.15 | ₩27,039 | ₩27,735 | ₩26,169 | ₩26,222 | -3.02% | 1110.2만 |
|---|
| 2026.07.14 | ₩24,314 | ₩27,133 | ₩24,253 | ₩26,677 | +9.72% | 1352.5만 |
|---|
| 2026.07.13 | ₩23,959 | ₩25,084 | ₩23,919 | ₩24,843 | +3.69% | 758.4만 |
|---|
| 2026.07.10 | ₩25,365 | ₩25,512 | ₩23,657 | ₩23,945 | -5.60% | 917.6만 |
|---|
| 2026.07.09 | ₩23,276 | ₩25,271 | ₩23,035 | ₩25,258 | +8.52% | 576.7만 |
|---|
| 2026.07.08 | ₩24,106 | ₩24,394 | ₩23,457 | ₩23,852 | -1.06% | 512.5만 |
|---|
| 2026.07.07 | ₩24,709 | ₩25,044 | ₩23,588 | ₩24,320 | -1.57% | 612.7만 |
|---|
| 2026.07.06 | ₩23,410 | ₩25,311 | ₩23,410 | ₩24,307 | +3.83% | 1220.3만 |
|---|
| 2026.07.02 | ₩23,503 | ₩24,106 | ₩23,242 | ₩23,450 | -0.23% | 531.7만 |
|---|
| 2026.07.01 | ₩23,169 | ₩23,972 | ₩23,088 | ₩23,557 | +1.68% | 797.5만 |
|---|
| 2026.06.30 | ₩22,044 | ₩22,914 | ₩21,990 | ₩22,727 | +3.10% | 707.7만 |
|---|
| 2026.06.29 | ₩21,682 | ₩23,062 | ₩21,468 | ₩22,405 | +3.34% | 911.7만 |
|---|
| 2026.06.26 | ₩20,001 | ₩21,341 | ₩20,001 | ₩21,307 | +6.53% | 677.4만 |
|---|
| 2026.06.25 | ₩20,142 | ₩20,517 | ₩19,854 | ₩20,035 | -0.53% | 397.8만 |
|---|
| 2026.06.24 | ₩20,222 | ₩20,704 | ₩20,129 | ₩20,249 | +0.13% | 330.2만 |
|---|
| 2026.06.23 | ₩19,647 | ₩20,544 | ₩19,446 | ₩20,263 | +3.14% | 571.2만 |
|---|
| 2026.06.22 | ₩19,807 | ₩20,356 | ₩19,292 | ₩19,740 | -0.34% | 560.5만 |
|---|
| 2026.06.18 | ₩19,754 | ₩20,149 | ₩19,261 | ₩20,115 | +1.83% | 842.1만 |
|---|
| 2026.06.17 | ₩19,981 | ₩20,477 | ₩19,673 | ₩19,821 | -0.80% | 664.7만 |
|---|
| 2026.06.16 | ₩20,289 | ₩20,778 | ₩19,955 | ₩20,129 | -0.79% | 431.6만 |
|---|
| 2026.06.15 | ₩20,343 | ₩20,765 | ₩19,914 | ₩20,343 | 0.00% | 603.7만 |
|---|
| 2026.06.12 | ₩19,740 | ₩20,055 | ₩19,325 | ₩19,888 | +0.75% | 546.3만 |
|---|
| 2026.06.11 | ₩19,513 | ₩19,834 | ₩19,158 | ₩19,767 | +1.30% | 620.8만 |
|---|
| 2026.06.10 | ₩20,021 | ₩20,624 | ₩19,727 | ₩19,807 | -1.07% | 615.8만 |
|---|
| 2026.06.09 | ₩20,905 | ₩20,905 | ₩19,814 | ₩20,410 | -2.37% | 701.3만 |
|---|
| 2026.06.08 | ₩21,341 | ₩21,408 | ₩20,812 | ₩21,093 | -1.16% | 666.8만 |
|---|
| 2026.06.05 | ₩22,097 | ₩22,245 | ₩20,947 | ₩21,361 | -3.33% | 759만 |
|---|
| 2026.06.04 | ₩21,937 | ₩22,566 | ₩21,321 | ₩22,137 | +0.92% | 767.6만 |
|---|
| 2026.06.03 | ₩22,954 | ₩23,021 | ₩21,803 | ₩21,829 | -4.90% | 988.9만 |
|---|
| 2026.06.02 | ₩23,503 | ₩23,745 | ₩22,780 | ₩23,236 | -1.14% | 981.3만 |
|---|
| 2026.06.01 | ₩22,834 | ₩24,374 | ₩22,786 | ₩23,852 | +4.46% | 1567만 |
|---|
| 2026.05.29 | ₩20,678 | ₩23,041 | ₩20,437 | ₩22,164 | +7.19% | 3082.1만 |
|---|
| 2026.05.28 | ₩24,106 | ₩24,508 | ₩23,309 | ₩24,133 | +0.11% | 2604.6만 |
|---|
| 2026.05.27 | ₩23,825 | ₩24,361 | ₩23,557 | ₩24,039 | +0.90% | 976.2만 |
|---|
| 2026.05.26 | ₩25,017 | ₩25,171 | ₩24,387 | ₩24,856 | -0.64% | 1032.7만 |
|---|
| 2026.05.22 | ₩24,495 | ₩25,191 | ₩24,280 | ₩25,057 | +2.30% | 699만 |
|---|
| 2026.05.21 | ₩23,919 | ₩24,501 | ₩23,812 | ₩24,253 | +1.40% | 660.1만 |
|---|
| 2026.05.20 | ₩23,396 | ₩24,146 | ₩23,169 | ₩24,066 | +2.86% | 714.7만 |
|---|
| 2026.05.19 | ₩23,718 | ₩24,267 | ₩23,303 | ₩23,651 | -0.28% | 936.7만 |
|---|
| 2026.05.18 | ₩22,499 | ₩23,678 | ₩22,258 | ₩23,490 | +4.40% | 816.8만 |
|---|
| 2026.05.15 | ₩22,017 | ₩23,269 | ₩21,769 | ₩22,579 | +2.55% | 798.1만 |
|---|
| 2026.05.14 | ₩21,696 | ₩22,265 | ₩21,106 | ₩22,111 | +1.91% | 622.3만 |
|---|
| 2026.05.13 | ₩20,972 | ₩21,696 | ₩20,731 | ₩21,535 | +2.68% | 463.7만 |
|---|
| 2026.05.12 | ₩21,374 | ₩21,854 | ₩21,033 | ₩21,079 | -1.38% | 461.7만 |
|---|
| 2026.05.11 | ₩21,910 | ₩22,392 | ₩20,939 | ₩21,870 | -0.18% | 984.4만 |
|---|
| 2026.05.08 | ₩21,026 | ₩22,238 | ₩20,725 | ₩22,218 | +5.67% | 821.9만 |
|---|
| 2026.05.07 | ₩21,200 | ₩21,631 | ₩20,838 | ₩21,321 | +0.57% | 932.8만 |
|---|
| 2026.05.06 | ₩20,979 | ₩21,106 | ₩20,142 | ₩20,530 | -2.14% | 944.4만 |
|---|
| 2026.05.05 | ₩20,959 | ₩21,401 | ₩20,704 | ₩21,240 | +1.34% | 687.5만 |
|---|
| 2026.05.04 | ₩19,995 | ₩20,919 | ₩19,995 | ₩20,892 | +4.49% | 781.5만 |
|---|
| 2026.05.01 | ₩19,754 | ₩20,129 | ₩19,399 | ₩19,955 | +1.02% | 557.2만 |
|---|
| 2026.04.30 | ₩19,312 | ₩19,419 | ₩18,595 | ₩18,963 | -1.80% | 680.2만 |
|---|
| 2026.04.29 | ₩19,539 | ₩19,794 | ₩19,218 | ₩19,687 | +0.75% | 569.1만 |
|---|
| 2026.04.28 | ₩19,687 | ₩20,062 | ₩19,379 | ₩19,620 | -0.34% | 436.5만 |
|---|
| 2026.04.27 | ₩19,030 | ₩19,841 | ₩19,017 | ₩19,593 | +2.96% | 556.8만 |
|---|
| 2026.04.24 | ₩18,763 | ₩19,151 | ₩18,548 | ₩19,071 | +1.64% | 432.3만 |
|---|
| 2026.04.23 | ₩18,950 | ₩19,084 | ₩18,113 | ₩18,642 | -1.63% | 634.2만 |
|---|
| 2026.04.22 | ₩19,486 | ₩19,633 | ₩19,124 | ₩19,593 | +0.55% | 568.1만 |
|---|
| 2026.04.21 | ₩19,352 | ₩20,102 | ₩19,178 | ₩19,365 | +0.07% | 808.5만 |
|---|
| 2026.04.20 | ₩18,682 | ₩19,446 | ₩18,615 | ₩19,178 | +2.65% | 764.6만 |
|---|
| 2026.04.17 | ₩19,138 | ₩19,272 | ₩18,589 | ₩18,776 | -1.89% | 682.6만 |
|---|
| 2026.04.16 | ₩18,093 | ₩18,696 | ₩18,093 | ₩18,655 | +3.11% | 704.5만 |
|---|
| 2026.04.15 | ₩17,464 | ₩17,825 | ₩17,129 | ₩17,758 | +1.69% | 786.2만 |
|---|
| 2026.04.14 | ₩17,370 | ₩17,705 | ₩16,914 | ₩17,075 | -1.70% | 805.6만 |
|---|
| 2026.04.13 | ₩16,057 | ₩17,142 | ₩16,004 | ₩17,129 | +6.67% | 1106.9만 |
|---|
| 2026.04.10 | ₩17,276 | ₩17,296 | ₩15,816 | ₩15,990 | -7.44% | 1367.1만 |
|---|
| 2026.04.09 | ₩17,906 | ₩17,906 | ₩16,861 | ₩17,102 | -4.49% | 902만 |
|---|
| 2026.04.08 | ₩18,468 | ₩18,803 | ₩17,912 | ₩18,080 | -2.10% | 757.8만 |
|---|
| 2026.04.07 | ₩17,865 | ₩18,180 | ₩17,651 | ₩17,919 | +0.30% | 509.2만 |
|---|
| 2026.04.06 | ₩17,919 | ₩18,200 | ₩17,705 | ₩18,093 | +0.97% | 523.9만 |
|---|
| 2026.04.02 | ₩17,651 | ₩17,932 | ₩17,343 | ₩17,852 | +1.14% | 549.1만 |
|---|
| 2026.04.01 | ₩17,865 | ₩17,865 | ₩17,062 | ₩17,825 | -0.22% | 662.6만 |
|---|
| 2026.03.31 | ₩17,008 | ₩17,544 | ₩16,815 | ₩17,249 | +1.42% | 524.4만 |
|---|
| 2026.03.30 | ₩16,995 | ₩17,611 | ₩16,801 | ₩16,888 | -0.63% | 882만 |
|---|
| 2026.03.27 | ₩17,423 | ₩17,564 | ₩16,272 | ₩16,848 | -3.31% | 1214.2만 |
|---|
| 2026.03.26 | ₩17,798 | ₩18,334 | ₩17,731 | ₩17,946 | +0.83% | 506.9만 |
|---|
| 2026.03.25 | ₩17,792 | ₩18,414 | ₩17,678 | ₩17,892 | +0.56% | 840.4만 |
|---|
| 2026.03.24 | ₩19,004 | ₩19,017 | ₩17,430 | ₩17,464 | -8.10% | 911.4만 |
|---|
| 2026.03.23 | ₩19,124 | ₩19,385 | ₩18,838 | ₩19,258 | +0.70% | 670.3만 |
|---|
| 2026.03.20 | ₩19,258 | ₩19,426 | ₩18,710 | ₩18,977 | -1.46% | 1892.3만 |
|---|
| 2026.03.19 | ₩19,178 | ₩19,620 | ₩19,138 | ₩19,499 | +1.68% | 536.7만 |
|---|
| 2026.03.18 | ₩19,178 | ₩19,633 | ₩19,030 | ₩19,258 | +0.42% | 655.1만 |
|---|
| 2026.03.17 | ₩19,312 | ₩19,901 | ₩19,084 | ₩19,405 | +0.49% | 750.9만 |
|---|
| 2026.03.16 | ₩19,191 | ₩19,713 | ₩18,776 | ₩19,138 | -0.28% | 1046.9만 |
|---|
| 2026.03.13 | ₩18,080 | ₩19,486 | ₩17,892 | ₩19,446 | +7.56% | 1819.4만 |
|---|
| 2026.03.12 | ₩18,856 | ₩19,458 | ₩18,401 | ₩18,455 | -2.13% | 1321.8만 |
|---|
| 2026.03.11 | ₩19,004 | ₩19,405 | ₩18,756 | ₩18,963 | -0.21% | 670.4만 |
|---|
| 2026.03.10 | ₩19,285 | ₩19,285 | ₩18,488 | ₩18,937 | -1.81% | 749.6만 |
|---|
| 2026.03.09 | ₩18,481 | ₩19,332 | ₩18,307 | ₩19,218 | +3.99% | 913만 |
|---|
| 2026.03.06 | ₩18,428 | ₩19,111 | ₩18,428 | ₩19,004 | +3.12% | 978만 |
|---|
| 2026.03.05 | ₩18,080 | ₩18,977 | ₩18,080 | ₩18,709 | +3.48% | 812.2만 |
|---|
| 2026.03.04 | ₩17,758 | ₩18,160 | ₩17,644 | ₩18,066 | +1.73% | 844.5만 |
|---|
| 2026.03.03 | ₩17,102 | ₩18,167 | ₩16,981 | ₩17,772 | +3.92% | 811.8만 |
|---|
| 2026.03.02 | ₩17,169 | ₩17,825 | ₩17,142 | ₩17,584 | +2.42% | 874.4만 |
|---|
| 2026.02.27 | ₩17,423 | ₩17,671 | ₩17,022 | ₩17,571 | +0.85% | 915.9만 |
|---|
| 2026.02.26 | ₩17,410 | ₩18,173 | ₩17,194 | ₩18,053 | +3.69% | 717.3만 |
|---|
| 2026.02.25 | ₩17,169 | ₩17,417 | ₩16,806 | ₩17,303 | +0.78% | 623.5만 |
|---|
| 2026.02.24 | ₩16,633 | ₩17,464 | ₩16,526 | ₩17,089 | +2.74% | 793.6만 |
|---|
| 2026.02.23 | ₩17,142 | ₩17,142 | ₩16,385 | ₩16,566 | -3.36% | 881.1만 |
|---|
| 2026.02.20 | ₩18,160 | ₩18,749 | ₩17,142 | ₩17,370 | -4.35% | 965.7만 |
|---|
| 2026.02.19 | ₩17,932 | ₩18,293 | ₩17,758 | ₩18,160 | +1.27% | 429.2만 |
|---|
| 2026.02.18 | ₩17,825 | ₩18,187 | ₩17,638 | ₩17,879 | +0.30% | 544.2만 |
|---|
| 2026.02.17 | ₩18,488 | ₩18,803 | ₩17,584 | ₩17,946 | -2.93% | 606.8만 |
|---|
| 2026.02.13 | ₩18,066 | ₩18,642 | ₩17,812 | ₩18,575 | +2.82% | 503만 |
|---|
| 2026.02.12 | ₩18,200 | ₩18,535 | ₩17,243 | ₩17,825 | -2.06% | 823.2만 |
|---|
| 2026.02.11 | ₩18,475 | ₩18,475 | ₩17,745 | ₩18,240 | -1.27% | 661.2만 |
|---|
| 2026.02.10 | ₩17,859 | ₩18,803 | ₩17,859 | ₩18,388 | +2.96% | 713.9만 |
|---|
| 2026.02.09 | ₩17,651 | ₩17,745 | ₩16,640 | ₩17,597 | -0.30% | 1607.6만 |
|---|
| 2026.02.06 | ₩17,510 | ₩17,832 | ₩16,931 | ₩17,705 | +1.11% | 972.9만 |
|---|
| 2026.02.05 | ₩18,133 | ₩18,374 | ₩17,303 | ₩17,316 | -4.51% | 1105.4만 |
|---|
| 2026.02.04 | ₩17,423 | ₩18,280 | ₩17,002 | ₩18,240 | +4.69% | 1223.4만 |
|---|
| 2026.02.03 | ₩19,084 | ₩19,272 | ₩17,236 | ₩17,597 | -7.79% | 1464.5만 |
|---|
| 2026.02.02 | ₩18,629 | ₩19,312 | ₩18,267 | ₩19,272 | +3.45% | 849.9만 |
|---|
| 2026.01.30 | ₩18,816 | ₩19,037 | ₩18,615 | ₩18,722 | -0.50% | 525.1만 |
|---|
| 2026.01.29 | ₩19,620 | ₩19,620 | ₩18,575 | ₩18,843 | -3.96% | 871.2만 |
|---|
| 2026.01.28 | ₩20,303 | ₩20,611 | ₩19,995 | ₩19,995 | -1.52% | 869.1만 |
|---|
| 2026.01.27 | ₩19,419 | ₩20,597 | ₩19,057 | ₩20,236 | +4.21% | 1825만 |
|---|
| 2026.01.26 | ₩19,084 | ₩19,553 | ₩19,004 | ₩19,499 | +2.18% | 591.5만 |
|---|
| 2026.01.23 | ₩19,004 | ₩19,245 | ₩19,004 | ₩19,138 | +0.70% | 419.6만 |
|---|
| 2026.01.22 | ₩18,642 | ₩19,051 | ₩18,455 | ₩19,004 | +1.94% | 648.2만 |
|---|
| 2026.01.21 | ₩18,240 | ₩18,890 | ₩18,026 | ₩18,481 | +1.32% | 953.2만 |
|---|
| 2026.01.20 | ₩18,414 | ₩18,709 | ₩18,147 | ₩18,173 | -1.31% | 689.6만 |
|---|
| 2026.01.16 | ₩18,950 | ₩19,017 | ₩18,535 | ₩18,615 | -1.77% | 1230.9만 |
|---|
| 2026.01.15 | ₩19,124 | ₩19,191 | ₩18,749 | ₩18,856 | -1.40% | 752만 |
|---|
| 2026.01.14 | ₩19,486 | ₩19,988 | ₩18,950 | ₩19,044 | -2.27% | 959.5만 |
|---|
| 2026.01.13 | ₩20,209 | ₩20,316 | ₩19,312 | ₩19,606 | -2.98% | 869.9만 |
|---|
| 2026.01.12 | ₩20,263 | ₩20,343 | ₩20,038 | ₩20,142 | -0.59% | 481.9만 |
|---|
| 2026.01.09 | ₩20,664 | ₩20,751 | ₩20,088 | ₩20,249 | -2.01% | 506만 |
|---|
| 2026.01.08 | ₩20,678 | ₩20,785 | ₩20,276 | ₩20,530 | -0.71% | 534.4만 |
|---|
| 2026.01.07 | ₩20,356 | ₩20,892 | ₩20,343 | ₩20,798 | +2.17% | 655.2만 |
|---|
| 2026.01.06 | ₩19,847 | ₩20,356 | ₩19,806 | ₩20,330 | +2.43% | 571.2만 |
|---|
| 2026.01.05 | ₩19,486 | ₩20,075 | ₩19,392 | ₩19,834 | +1.79% | 707.5만 |
|---|
| 2026.01.02 | ₩20,222 | ₩20,289 | ₩19,486 | ₩19,606 | -3.05% | 829.4만 |
|---|
| 2025.12.31 | ₩20,437 | ₩20,450 | ₩20,080 | ₩20,088 | -1.70% | 690.2만 |
|---|
| 2025.12.30 | ₩20,115 | ₩20,550 | ₩20,102 | ₩20,450 | +1.66% | 582.4만 |
|---|
| 2025.12.29 | ₩19,807 | ₩20,303 | ₩19,807 | ₩20,129 | +1.62% | 621.4만 |
|---|
| 2025.12.26 | ₩19,834 | ₩20,209 | ₩19,807 | ₩20,102 | +1.35% | 439.6만 |
|---|
| 2025.12.24 | ₩19,754 | ₩19,888 | ₩19,600 | ₩19,888 | +0.68% | 322만 |
|---|
| 2025.12.23 | ₩19,874 | ₩19,925 | ₩19,596 | ₩19,754 | -0.61% | 532.3만 |
|---|
| 2025.12.22 | ₩19,821 | ₩20,383 | ₩19,767 | ₩19,995 | +0.88% | 677.7만 |
|---|
| 2025.12.19 | ₩19,847 | ₩19,888 | ₩19,499 | ₩19,727 | -0.61% | 1883.1만 |
|---|
| 2025.12.18 | ₩19,553 | ₩19,740 | ₩19,325 | ₩19,566 | +0.07% | 872.5만 |
|---|
| 2025.12.17 | ₩19,740 | ₩19,961 | ₩19,359 | ₩19,392 | -1.76% | 824.8만 |
|---|
| 2025.12.16 | ₩19,727 | ₩20,028 | ₩19,660 | ₩19,821 | +0.48% | 738.8만 |
|---|
| 2025.12.15 | ₩20,289 | ₩20,327 | ₩19,774 | ₩19,874 | -2.05% | 1034.2만 |
|---|
| 2025.12.12 | ₩20,236 | ₩20,423 | ₩20,063 | ₩20,196 | -0.20% | 1186.9만 |
|---|
| 2025.12.11 | ₩20,236 | ₩20,959 | ₩19,914 | ₩20,075 | -0.79% | 1826.8만 |
|---|
| 2025.12.10 | ₩19,888 | ₩20,571 | ₩19,835 | ₩20,410 | +2.63% | 1701.3만 |
|---|
| 2025.12.09 | ₩19,861 | ₩20,664 | ₩19,834 | ₩19,874 | +0.07% | 1263만 |
|---|
| 2025.12.08 | ₩19,513 | ₩20,155 | ₩19,513 | ₩19,928 | +2.13% | 1684.8만 |
|---|
| 2025.12.05 | ₩20,463 | ₩20,664 | ₩19,392 | ₩19,446 | -4.97% | 3629.5만 |
|---|
| 2025.12.04 | ₩22,887 | ₩23,008 | ₩22,646 | ₩22,727 | -0.70% | 1302.5만 |
|---|
| 2025.12.03 | ₩22,111 | ₩22,767 | ₩21,977 | ₩22,713 | +2.73% | 809.7만 |
|---|
| 2025.12.02 | ₩21,896 | ₩22,325 | ₩21,709 | ₩22,245 | +1.59% | 759.7만 |
|---|
| 2025.12.01 | ₩21,401 | ₩21,843 | ₩21,254 | ₩21,535 | +0.63% | 530.6만 |
|---|
| 2025.11.28 | ₩21,548 | ₩21,896 | ₩21,548 | ₩21,709 | +0.75% | 280.8만 |
|---|
| 2025.11.26 | ₩21,575 | ₩21,709 | ₩21,294 | ₩21,347 | -1.06% | 478.4만 |
|---|
| 2025.11.25 | ₩21,160 | ₩21,829 | ₩21,006 | ₩21,736 | +2.72% | 607.8만 |
|---|
| 2025.11.24 | ₩21,093 | ₩21,260 | ₩20,731 | ₩20,959 | -0.63% | 591.2만 |
|---|
| 2025.11.21 | ₩20,825 | ₩21,374 | ₩20,316 | ₩21,026 | +0.96% | 935.7만 |
|---|
| 2025.11.20 | ₩21,843 | ₩21,950 | ₩20,785 | ₩20,838 | -4.60% | 724.3만 |
|---|
| 2025.11.19 | ₩21,495 | ₩21,756 | ₩21,180 | ₩21,588 | +0.44% | 534.8만 |
|---|
| 2025.11.18 | ₩21,696 | ₩21,982 | ₩21,243 | ₩21,655 | -0.19% | 528.6만 |
|---|
| 2025.11.17 | ₩22,432 | ₩22,435 | ₩21,469 | ₩21,642 | -3.52% | 513.4만 |
|---|
| 2025.11.14 | ₩21,535 | ₩22,579 | ₩21,508 | ₩22,486 | +4.42% | 515.9만 |
|---|
| 2025.11.13 | ₩22,713 | ₩22,794 | ₩21,963 | ₩22,111 | -2.65% | 776.7만 |
|---|
| 2025.11.12 | ₩23,062 | ₩23,503 | ₩22,727 | ₩22,954 | -0.46% | 366.2만 |
|---|
| 2025.11.11 | ₩22,968 | ₩23,503 | ₩22,886 | ₩23,142 | +0.76% | 426.7만 |
|---|
| 2025.11.10 | ₩22,767 | ₩23,129 | ₩22,666 | ₩23,021 | +1.12% | 398.5만 |
|---|
| 2025.11.07 | ₩21,535 | ₩22,673 | ₩21,495 | ₩22,660 | +5.22% | 487만 |
|---|
| 2025.11.06 | ₩22,151 | ₩22,338 | ₩21,736 | ₩21,910 | -1.09% | 736.5만 |
|---|
| 2025.11.05 | ₩22,566 | ₩22,633 | ₩22,298 | ₩22,459 | -0.47% | 342.9만 |
|---|
| 2025.11.04 | ₩23,048 | ₩23,102 | ₩22,305 | ₩22,593 | -1.98% | 591.9만 |
|---|
| 2025.11.03 | ₩23,664 | ₩24,066 | ₩23,376 | ₩23,678 | +0.06% | 796.2만 |
|---|
| 2025.10.31 | ₩22,834 | ₩23,939 | ₩22,780 | ₩23,905 | +4.69% | 430.8만 |
|---|
| 2025.10.30 | ₩22,553 | ₩23,390 | ₩22,506 | ₩22,780 | +1.01% | 827.2만 |
|---|
| 2025.10.29 | ₩23,423 | ₩23,423 | ₩22,486 | ₩22,606 | -3.49% | 512.3만 |
|---|
| 2025.10.28 | ₩23,611 | ₩24,166 | ₩23,570 | ₩23,637 | +0.11% | 437.1만 |
|---|
| 2025.10.27 | ₩23,986 | ₩23,986 | ₩23,410 | ₩23,570 | -1.73% | 343.2만 |
|---|
| 2025.10.24 | ₩23,490 | ₩23,758 | ₩23,343 | ₩23,637 | +0.63% | 350.8만 |
|---|
| 2025.10.23 | ₩23,115 | ₩23,483 | ₩23,035 | ₩23,262 | +0.64% | 266.8만 |
|---|
| 2025.10.22 | ₩23,584 | ₩23,785 | ₩23,008 | ₩23,155 | -1.82% | 369.1만 |
|---|
| 2025.10.21 | ₩22,941 | ₩23,939 | ₩22,713 | ₩23,878 | +4.09% | 425.7만 |
|---|
| 2025.10.20 | ₩22,486 | ₩22,981 | ₩22,445 | ₩22,954 | +2.08% | 367.1만 |
|---|
| 2025.10.17 | ₩22,231 | ₩22,625 | ₩22,097 | ₩22,338 | +0.48% | 420.9만 |
|---|
| 2025.10.16 | ₩22,727 | ₩23,186 | ₩22,258 | ₩22,526 | -0.88% | 410.3만 |
|---|
| 2025.10.15 | ₩23,035 | ₩23,129 | ₩22,512 | ₩22,566 | -2.03% | 529.2만 |
|---|
| 2025.10.14 | ₩22,633 | ₩23,236 | ₩22,338 | ₩22,807 | +0.77% | 878.2만 |
|---|
| 2025.10.13 | ₩23,483 | ₩23,544 | ₩22,954 | ₩22,968 | -2.20% | 544.9만 |
|---|
| 2025.10.10 | ₩24,240 | ₩24,401 | ₩23,021 | ₩23,102 | -4.70% | 470.6만 |
|---|