Samsara Inc (IOT)

IOT
🏛️ 미국 →
37.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 33.68 33.99 33.01 33.38 2.3M
2023-12-28 33.40 34.28 33.10 33.87 2.0M
2023-12-27 34.89 35.70 33.21 33.46 4.1M
2023-12-26 34.26 35.58 34.15 34.82 2.7M
2023-12-22 33.86 35.04 33.66 34.01 2.7M
2023-12-21 33.64 33.90 32.75 33.79 2.7M
2023-12-20 33.55 34.25 32.74 33.12 3.3M
2023-12-19 34.45 34.93 33.87 34.18 3.1M
2023-12-18 33.77 35.06 33.70 34.29 3.0M
2023-12-15 35.73 35.80 32.61 33.99 9.6M
2023-12-14 36.70 36.91 34.87 35.64 5.5M
2023-12-13 34.29 35.98 33.95 35.92 4.8M
2023-12-12 33.76 35.18 33.17 34.18 4.6M
2023-12-11 33.35 34.43 33.10 33.91 3.2M
2023-12-08 33.40 34.69 32.27 33.67 4.7M
2023-12-07 34.42 34.85 33.63 33.73 2.8M
2023-12-06 35.15 35.99 34.23 34.62 4.8M
2023-12-05 34.11 35.24 33.50 34.67 6.9M
2023-12-04 34.20 35.69 32.80 34.30 7.7M
2023-12-01 31.00 34.74 29.63 34.59 16.8M
2023-11-30 28.55 28.69 26.86 27.54 5.3M
2023-11-29 27.34 28.71 27.32 28.14 4.3M
2023-11-28 26.65 27.00 26.13 26.88 2.1M
2023-11-27 27.19 27.68 26.78 26.79 2.2M
2023-11-24 26.48 27.47 26.24 27.27 1.0M
2023-11-22 26.88 27.12 26.42 26.72 1.0M
2023-11-21 26.91 27.57 25.76 26.39 2.4M
2023-11-20 27.00 27.36 26.62 27.16 1.7M
2023-11-17 26.63 27.40 26.22 26.88 2.0M
2023-11-16 26.28 26.70 25.88 26.58 1.8M
2023-11-15 26.43 27.95 26.31 26.63 3.7M
2023-11-14 24.99 26.32 24.82 26.30 3.7M
2023-11-13 23.57 23.95 23.35 23.57 1.6M
2023-11-10 23.35 24.00 23.12 24.00 1.6M
2023-11-09 25.10 25.66 23.51 23.56 2.4M
2023-11-08 25.15 25.24 24.48 24.80 1.2M
2023-11-07 24.30 25.99 24.30 25.14 2.8M
2023-11-06 25.23 25.45 23.44 24.14 1.9M
2023-11-03 22.76 25.05 22.66 25.03 4.7M
2023-11-02 22.99 23.51 22.19 22.71 3.1M
2023-11-01 22.86 22.95 21.48 22.34 3.4M
2023-10-31 23.11 23.45 22.62 23.07 1.4M
2023-10-30 22.73 23.05 22.31 22.95 1.4M
2023-10-27 22.41 22.81 22.14 22.21 1.2M
2023-10-26 22.26 22.75 21.76 22.14 1.9M
2023-10-25 23.68 23.68 21.77 22.16 3.4M
2023-10-24 23.56 24.06 23.39 23.68 1.6M
2023-10-23 22.57 23.56 22.28 23.15 1.7M
2023-10-20 23.00 23.55 22.15 22.82 4.0M
2023-10-19 23.78 23.97 23.18 23.23 1.7M
2023-10-18 24.62 24.82 23.51 23.56 1.5M
2023-10-17 24.11 25.12 23.92 24.90 1.6M
2023-10-16 23.70 24.65 23.53 24.43 1.7M
2023-10-13 24.20 24.52 22.74 23.46 2.8M
2023-10-12 25.48 25.67 24.34 24.65 1.6M
2023-10-11 25.63 26.09 25.07 25.43 1.8M
2023-10-10 25.50 26.24 24.92 25.04 2.8M
2023-10-09 25.19 25.82 25.03 25.58 1.4M
2023-10-06 23.88 25.98 23.88 25.70 2.7M
2023-10-05 24.49 24.65 23.83 24.39 2.1M
2023-10-04 24.42 24.79 23.88 24.69 2.3M
2023-10-03 25.30 25.41 24.10 24.27 3.2M
2023-10-02 25.22 25.89 25.19 25.43 1.6M
2023-09-29 25.28 25.71 24.95 25.21 1.7M
2023-09-28 24.71 25.27 24.49 25.00 2.3M
2023-09-27 23.82 25.41 23.82 24.91 4.4M
2023-09-26 23.30 23.60 23.21 23.54 2.2M
2023-09-25 22.79 23.94 22.70 23.61 2.6M
2023-09-22 23.60 23.84 23.04 23.13 3.7M
2023-09-21 24.33 25.10 23.41 23.55 4.9M
2023-09-20 27.15 27.36 25.15 25.22 4.5M
2023-09-19 27.28 27.28 25.91 27.15 4.5M
2023-09-18 27.92 28.38 27.39 27.45 2.1M
2023-09-15 28.28 28.44 26.77 28.14 10.6M
2023-09-14 29.59 29.64 27.87 29.03 3.7M
2023-09-13 29.75 29.75 28.46 29.32 4.8M
2023-09-12 30.50 31.00 30.06 30.27 2.5M
2023-09-11 30.99 31.20 30.46 30.85 2.3M
2023-09-08 30.87 31.73 30.24 30.57 3.0M
2023-09-07 30.60 31.43 30.31 30.91 3.2M
2023-09-06 31.75 32.41 31.25 31.58 4.1M
2023-09-05 30.96 31.86 30.64 31.83 6.5M
2023-09-01 27.00 31.12 26.70 30.93 9.7M
2023-08-31 27.30 27.53 26.68 27.36 7.3M
2023-08-30 26.03 26.80 25.84 26.77 2.0M
2023-08-29 25.05 26.09 24.80 25.92 2.3M
2023-08-28 25.42 26.10 25.16 25.28 1.8M
2023-08-25 24.72 25.75 24.51 25.26 2.5M
2023-08-24 25.51 25.76 24.73 25.03 3.9M
2023-08-23 24.00 25.51 23.88 25.18 3.2M
2023-08-22 24.14 24.14 23.26 23.93 1.5M
2023-08-21 23.91 24.26 23.23 23.73 2.0M
2023-08-18 22.28 24.24 21.89 24.01 2.8M
2023-08-17 23.20 23.31 22.79 22.84 1.2M
2023-08-16 23.65 23.85 23.34 23.36 1.1M
2023-08-15 24.02 24.18 23.62 23.65 1.4M
2023-08-14 23.47 24.14 23.29 24.12 1.2M
2023-08-11 23.70 24.08 23.22 23.75 1.7M
2023-08-10 23.94 24.37 23.61 23.85 1.6M
2023-08-09 24.71 24.72 23.60 23.75 2.1M
2023-08-08 24.92 24.92 24.11 24.67 2.6M
2023-08-07 26.00 26.20 25.09 25.29 2.1M
2023-08-04 26.91 27.19 25.75 25.86 1.8M
2023-08-03 26.00 26.79 25.79 26.74 2.3M
2023-08-02 26.77 26.99 25.21 26.11 3.1M
2023-08-01 27.68 28.10 27.27 27.46 1.5M
2023-07-31 28.19 28.95 27.51 27.94 2.9M
2023-07-28 26.50 27.78 26.18 27.71 2.7M
2023-07-27 26.66 27.20 25.72 26.01 2.2M
2023-07-26 26.26 26.64 25.83 26.00 3.4M
2023-07-25 26.60 26.95 26.26 26.59 1.2M
2023-07-24 27.14 27.17 26.22 26.35 1.5M
2023-07-21 27.34 27.76 26.86 27.08 1.5M
2023-07-20 28.04 28.35 27.01 27.06 1.8M
2023-07-19 29.36 29.79 27.50 28.61 2.9M
2023-07-18 28.76 29.47 28.15 29.06 3.7M
2023-07-17 26.91 28.47 26.81 28.37 2.1M
2023-07-14 27.29 29.08 26.59 26.95 4.1M
2023-07-13 27.79 29.18 27.65 27.70 3.5M
2023-07-12 28.26 28.38 27.01 27.42 1.8M
2023-07-11 27.48 28.60 27.02 27.65 3.1M
2023-07-10 25.95 27.65 25.06 27.25 3.3M
2023-07-07 26.73 27.15 26.24 26.26 2.0M
2023-07-06 26.67 26.99 25.91 26.48 2.6M
2023-07-05 27.28 27.56 26.31 27.22 4.1M
2023-07-03 27.75 27.97 27.15 27.50 1.2M
2023-06-30 27.80 28.28 27.62 27.71 2.0M
2023-06-29 27.14 28.30 27.00 27.65 2.8M
2023-06-28 25.65 27.79 25.64 27.03 3.7M
2023-06-27 25.49 25.99 24.95 25.75 3.4M
2023-06-26 26.00 26.08 24.70 25.16 4.9M
2023-06-23 27.43 27.89 26.02 26.11 3.0M
2023-06-22 26.97 28.47 26.77 27.65 2.8M
2023-06-21 27.99 28.38 27.00 27.32 3.3M
2023-06-20 28.84 28.91 27.99 28.20 3.8M
2023-06-16 29.08 29.37 27.73 28.90 8.8M
2023-06-15 30.09 30.09 28.38 29.05 7.5M
2023-06-14 30.17 30.89 30.03 30.63 3.6M
2023-06-13 30.08 30.73 29.29 30.31 3.3M
2023-06-12 29.10 30.34 29.00 29.90 5.0M
2023-06-09 29.00 30.91 28.65 28.98 7.1M
2023-06-08 26.91 28.11 26.60 27.77 5.2M
2023-06-07 27.97 28.59 26.31 26.57 6.0M
2023-06-06 27.24 29.06 26.97 28.09 7.6M
2023-06-05 24.52 27.39 24.22 27.21 12.0M
2023-06-02 22.95 25.06 22.20 24.31 21.4M
2023-06-01 19.01 19.41 18.61 19.01 5.4M
2023-05-31 19.50 19.73 18.87 19.25 6.7M
2023-05-30 19.48 20.18 19.16 19.63 3.5M
2023-05-26 18.50 19.53 18.24 19.06 2.7M
2023-05-25 19.54 19.67 18.46 18.50 3.1M
2023-05-24 19.22 19.37 18.66 19.22 2.1M
2023-05-23 20.20 20.52 19.73 19.76 1.7M
2023-05-22 20.21 20.74 19.95 20.25 1.4M
2023-05-19 20.64 20.91 20.14 20.19 1.7M
2023-05-18 20.03 20.68 20.01 20.65 1.3M
2023-05-17 19.85 20.34 19.46 19.95 1.9M
2023-05-16 19.96 20.42 19.62 19.67 1.9M
2023-05-15 19.01 20.28 18.88 20.25 1.9M
2023-05-12 18.94 19.41 18.81 18.97 1.4M
2023-05-11 19.45 19.51 18.97 19.12 1.4M
2023-05-10 19.53 19.95 19.28 19.31 1.7M
2023-05-09 18.85 19.36 18.69 19.24 1.7M
2023-05-08 18.13 18.98 18.05 18.94 2.8M
2023-05-05 18.15 18.30 17.77 18.03 3.3M
2023-05-04 16.77 18.02 16.63 18.01 3.6M
2023-05-03 17.30 17.30 16.75 16.89 1.7M
2023-05-02 17.86 18.06 17.02 17.20 3.5M
2023-05-01 18.19 18.20 17.75 17.98 1.6M
2023-04-28 18.81 18.81 17.67 18.05 3.6M
2023-04-27 19.16 19.20 18.62 19.05 2.0M
2023-04-26 20.16 20.17 19.03 19.14 3.1M
2023-04-25 21.06 21.18 19.54 19.73 3.4M
2023-04-24 21.98 22.16 21.15 21.24 2.2M
2023-04-21 21.86 22.22 21.45 22.16 2.1M
2023-04-20 21.97 22.59 21.69 21.90 2.8M
2023-04-19 21.52 22.14 21.03 22.07 4.1M
2023-04-18 21.71 22.40 21.66 21.95 5.5M
2023-04-17 20.20 21.57 20.20 21.32 5.1M
2023-04-14 19.19 20.04 19.07 19.92 2.1M
2023-04-13 19.52 19.99 19.34 19.45 1.7M
2023-04-12 19.53 20.20 19.38 19.51 2.3M
2023-04-11 19.10 19.68 19.01 19.19 1.5M
2023-04-10 18.68 19.05 18.44 18.99 1.7M
2023-04-06 18.63 19.01 18.33 19.00 1.3M
2023-04-05 19.51 19.53 18.18 18.70 3.2M
2023-04-04 20.00 20.01 19.53 19.66 2.4M
2023-04-03 19.74 20.14 19.50 19.98 2.5M
2023-03-31 19.50 20.26 19.40 19.72 4.9M
2023-03-30 18.92 19.79 18.92 19.49 6.5M
2023-03-29 18.33 18.85 18.31 18.71 3.0M
2023-03-28 18.55 18.80 17.58 18.19 3.0M
2023-03-27 18.30 19.22 18.21 18.59 3.6M
2023-03-24 18.21 18.28 17.74 18.13 2.1M
2023-03-23 18.13 18.39 17.49 18.12 4.4M
2023-03-22 18.99 18.99 18.19 18.26 3.0M
2023-03-21 18.42 18.88 17.78 18.77 4.0M
2023-03-20 18.87 19.06 18.24 18.32 5.5M
2023-03-17 19.35 19.61 18.80 19.02 5.8M
2023-03-16 19.14 19.56 18.54 19.47 7.6M
2023-03-15 19.10 19.82 18.90 19.75 4.8M
2023-03-14 19.86 20.22 19.39 19.69 2.7M
2023-03-13 19.19 19.85 18.79 19.51 3.5M
2023-03-10 20.25 20.25 19.03 19.36 4.2M
2023-03-09 21.15 21.49 20.11 20.25 3.2M
2023-03-08 20.90 21.24 20.53 21.10 2.6M
2023-03-07 19.82 21.26 19.72 20.91 5.1M
2023-03-06 20.01 20.43 19.63 19.86 6.9M
2023-03-03 19.26 20.73 17.82 19.48 25.1M
2023-03-02 16.15 17.23 16.08 16.88 3.3M
2023-03-01 16.68 16.75 16.27 16.31 1.3M
2023-02-28 16.22 16.75 16.12 16.66 2.2M
2023-02-27 16.36 16.49 16.06 16.25 1.9M
2023-02-24 15.65 16.25 15.61 16.04 1.5M
2023-02-23 16.65 16.80 15.57 16.12 7.4M
2023-02-22 16.35 16.82 16.08 16.49 3.0M
2023-02-21 15.58 16.23 15.55 16.21 2.2M
2023-02-17 15.62 15.90 15.32 15.84 3.1M
2023-02-16 15.62 16.17 15.46 15.85 2.3M
2023-02-15 15.68 16.21 15.41 16.20 2.4M
2023-02-14 15.66 15.93 15.48 15.79 1.4M
2023-02-13 15.26 15.97 15.22 15.84 1.4M
2023-02-10 14.80 15.27 14.78 15.16 1.5M
2023-02-09 15.12 15.34 14.94 15.04 1.5M
2023-02-08 15.21 15.39 14.59 14.91 0.9M
2023-02-07 14.95 15.37 14.65 15.32 1.4M
2023-02-06 14.40 15.28 14.26 14.88 1.5M
2023-02-03 14.24 15.21 14.13 14.71 2.0M
2023-02-02 14.98 15.21 14.52 14.85 1.9M
2023-02-01 13.73 14.46 13.35 14.40 1.6M
2023-01-31 13.57 13.77 13.28 13.64 0.7M
2023-01-30 13.52 13.74 13.34 13.46 0.5M
2023-01-27 13.34 14.12 13.32 13.76 1.0M
2023-01-26 13.41 13.71 13.05 13.46 0.8M
2023-01-25 13.03 13.22 12.30 13.12 0.9M
2023-01-24 13.20 13.65 12.98 13.34 1.3M
2023-01-23 12.59 13.43 12.45 13.24 1.4M
2023-01-20 12.32 12.55 12.17 12.51 0.5M
2023-01-19 12.38 12.60 12.18 12.27 0.8M
2023-01-18 12.94 13.04 12.37 12.46 1.3M
2023-01-17 11.71 12.68 11.55 12.60 1.4M
2023-01-13 11.26 12.01 11.26 12.01 0.8M
2023-01-12 11.72 11.72 11.24 11.56 0.7M
2023-01-11 11.51 12.01 11.35 11.72 0.6M
2023-01-10 11.71 11.82 11.28 11.42 0.9M
2023-01-09 11.38 11.86 11.31 11.85 1.2M
2023-01-06 10.82 11.20 10.48 11.20 0.8M
2023-01-05 11.91 11.96 10.73 10.74 0.9M
2023-01-04 12.00 12.20 11.77 12.11 1.0M
2023-01-03 12.55 12.58 11.67 11.92 1.5M