시장 데이터를 불러오는 중
전체 종목
에디타스 메디신 과거 주가
Editas Medicine, Inc. - Common Stock · EDIT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Editas Medicine, Inc. - Common Stock · EDIT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,823 | ₩3,984 | ₩3,635 | ₩3,890 | +1.75% | 308.7만 |
| 2026.10.08 | ₩3,742 | ₩3,950 | ₩3,608 | ₩3,810 | +1.79% | 606.7만 |
| 2026.10.07 | ₩3,635 | ₩3,816 | ₩3,567 | ₩3,689 | +1.48% | 226.5만 |
| 2026.10.06 | ₩3,823 | ₩3,883 | ₩3,642 | ₩3,662 | -4.21% | 296.8만 |
| 2026.10.05 | ₩3,514 | ₩3,769 | ₩3,427 | ₩3,742 | +6.49% | 301.2만 |
| 2026.10.02 | ₩3,447 | ₩3,528 | ₩3,367 | ₩3,514 | +1.95% | 216.3만 |
| 2026.10.01 | ₩3,501 | ₩3,514 | ₩3,380 | ₩3,380 | -3.45% | 154.4만 |
| 2026.09.30 | ₩3,501 | ₩3,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,447 |
| -1.53% |
| 162.5만 |
| 2026.09.29 | ₩3,407 | ₩3,514 | ₩3,367 | ₩3,474 | +1.97% | 156.9만 |
|---|
| 2026.09.28 | ₩3,421 | ₩3,421 | ₩3,246 | ₩3,367 | -1.57% | 220.3만 |
|---|
| 2026.09.25 | ₩3,702 | ₩3,729 | ₩3,447 | ₩3,461 | -6.52% | 311.8만 |
|---|
| 2026.09.24 | ₩3,568 | ₩3,702 | ₩3,414 | ₩3,689 | +3.38% | 259만 |
|---|
| 2026.09.23 | ₩4,185 | ₩4,212 | ₩3,581 | ₩3,608 | -13.78% | 516.2만 |
|---|
| 2026.09.22 | ₩3,836 | ₩3,930 | ₩3,763 | ₩3,917 | +2.10% | 229.4만 |
|---|
| 2026.09.21 | ₩3,702 | ₩3,877 | ₩3,615 | ₩3,796 | +2.54% | 248.9만 |
|---|
| 2026.09.18 | ₩3,662 | ₩3,789 | ₩3,595 | ₩3,622 | -1.10% | 1702.9만 |
|---|
| 2026.09.17 | ₩3,756 | ₩3,950 | ₩3,635 | ₩3,649 | -2.86% | 351.3만 |
|---|
| 2026.09.16 | ₩3,555 | ₩3,662 | ₩3,528 | ₩3,635 | +2.26% | 249.4만 |
|---|
| 2026.09.15 | ₩3,622 | ₩3,635 | ₩3,474 | ₩3,528 | -2.59% | 168.1만 |
|---|
| 2026.09.14 | ₩3,649 | ₩3,776 | ₩3,568 | ₩3,675 | +0.74% | 168.7만 |
|---|
| 2026.09.11 | ₩3,595 | ₩3,649 | ₩3,514 | ₩3,622 | +0.75% | 246.4만 |
|---|
| 2026.09.10 | ₩3,716 | ₩3,716 | ₩3,514 | ₩3,555 | -4.33% | 254.3만 |
|---|
| 2026.09.09 | ₩4,105 | ₩4,105 | ₩3,716 | ₩3,716 | -9.48% | 296.3만 |
|---|
| 2026.09.08 | ₩4,292 | ₩4,313 | ₩4,038 | ₩4,064 | -5.31% | 227.6만 |
|---|
| 2026.09.04 | ₩4,078 | ₩4,333 | ₩4,078 | ₩4,333 | +6.25% | 139만 |
|---|
| 2026.09.03 | ₩4,145 | ₩4,199 | ₩4,024 | ₩4,131 | -0.32% | 137.8만 |
|---|
| 2026.09.02 | ₩4,145 | ₩4,333 | ₩3,997 | ₩4,131 | -0.32% | 167.9만 |
|---|
| 2026.09.01 | ₩4,024 | ₩4,232 | ₩3,997 | ₩4,118 | +2.33% | 122.5만 |
|---|
| 2026.08.31 | ₩4,185 | ₩4,212 | ₩4,058 | ₩4,105 | -1.92% | 207.6만 |
|---|
| 2026.08.28 | ₩4,359 | ₩4,574 | ₩4,225 | ₩4,239 | -2.77% | 327만 |
|---|
| 2026.08.27 | ₩4,252 | ₩4,520 | ₩4,225 | ₩4,427 | +4.10% | 266.5만 |
|---|
| 2026.08.26 | ₩4,561 | ₩4,715 | ₩4,239 | ₩4,266 | -6.47% | 294.4만 |
|---|
| 2026.08.25 | ₩4,091 | ₩4,467 | ₩4,091 | ₩4,400 | +7.54% | 421만 |
|---|
| 2026.08.24 | ₩4,212 | ₩4,266 | ₩3,984 | ₩4,024 | -4.46% | 205.6만 |
|---|
| 2026.08.21 | ₩3,997 | ₩4,353 | ₩3,957 | ₩4,172 | +4.36% | 210.9만 |
|---|
| 2026.08.20 | ₩4,252 | ₩4,331 | ₩3,917 | ₩3,944 | -7.26% | 426.2만 |
|---|
| 2026.08.19 | ₩4,038 | ₩4,427 | ₩4,011 | ₩4,359 | +7.97% | 964.1만 |
|---|
| 2026.08.18 | ₩3,877 | ₩4,011 | ₩3,756 | ₩3,863 | -0.35% | 223.3만 |
|---|
| 2026.08.17 | ₩3,756 | ₩3,883 | ₩3,716 | ₩3,810 | +1.43% | 211.4만 |
|---|
| 2026.08.14 | ₩3,769 | ₩3,816 | ₩3,642 | ₩3,783 | +0.36% | 147.8만 |
|---|
| 2026.08.13 | ₩3,823 | ₩3,890 | ₩3,769 | ₩3,769 | -1.40% | 127.2만 |
|---|
| 2026.08.12 | ₩3,970 | ₩4,058 | ₩3,783 | ₩3,810 | -4.05% | 163만 |
|---|
| 2026.08.11 | ₩3,810 | ₩4,011 | ₩3,796 | ₩3,957 | +3.87% | 191.1만 |
|---|
| 2026.08.10 | ₩3,810 | ₩3,890 | ₩3,742 | ₩3,769 | -1.06% | 146.5만 |
|---|
| 2026.08.07 | ₩4,011 | ₩4,145 | ₩3,850 | ₩3,863 | -3.68% | 169.3만 |
|---|
| 2026.08.06 | ₩3,783 | ₩4,212 | ₩3,769 | ₩3,890 | +2.84% | 342.9만 |
|---|
| 2026.08.05 | ₩3,742 | ₩3,850 | ₩3,682 | ₩3,689 | -1.43% | 193.8만 |
|---|
| 2026.08.04 | ₩3,608 | ₩3,729 | ₩3,541 | ₩3,716 | +2.97% | 155.9만 |
|---|
| 2026.08.03 | ₩3,488 | ₩3,555 | ₩3,394 | ₩3,555 | +1.92% | 77.5만 |
|---|
| 2026.07.31 | ₩3,581 | ₩3,626 | ₩3,394 | ₩3,461 | -3.37% | 118.1만 |
|---|
| 2026.07.30 | ₩3,488 | ₩3,628 | ₩3,488 | ₩3,608 | +3.46% | 83.4만 |
|---|
| 2026.07.29 | ₩3,474 | ₩3,568 | ₩3,394 | ₩3,488 | +0.39% | 152.9만 |
|---|
| 2026.07.28 | ₩3,581 | ₩3,588 | ₩3,380 | ₩3,514 | -1.87% | 146.4만 |
|---|
| 2026.07.27 | ₩3,528 | ₩3,655 | ₩3,492 | ₩3,595 | +1.90% | 93.7만 |
|---|
| 2026.07.24 | ₩3,689 | ₩3,696 | ₩3,474 | ₩3,488 | -5.45% | 151.7만 |
|---|
| 2026.07.23 | ₩3,635 | ₩3,716 | ₩3,608 | ₩3,662 | +0.74% | 143.7만 |
|---|
| 2026.07.22 | ₩3,823 | ₩3,870 | ₩3,662 | ₩3,729 | -2.46% | 103.8만 |
|---|
| 2026.07.21 | ₩3,836 | ₩3,964 | ₩3,830 | ₩3,877 | +1.05% | 114.6만 |
|---|
| 2026.07.20 | ₩3,970 | ₩4,118 | ₩3,823 | ₩3,863 | -2.70% | 140.2만 |
|---|
| 2026.07.17 | ₩3,756 | ₩4,058 | ₩3,716 | ₩3,997 | +6.43% | 174.9만 |
|---|
| 2026.07.16 | ₩4,024 | ₩4,038 | ₩3,783 | ₩3,863 | -4.00% | 138.6만 |
|---|
| 2026.07.15 | ₩4,225 | ₩4,252 | ₩4,011 | ₩4,078 | -3.49% | 160.3만 |
|---|
| 2026.07.14 | ₩4,266 | ₩4,306 | ₩4,093 | ₩4,239 | -0.63% | 184.3만 |
|---|
| 2026.07.13 | ₩4,279 | ₩4,282 | ₩4,078 | ₩4,239 | -0.94% | 206.8만 |
|---|
| 2026.07.10 | ₩4,386 | ₩4,400 | ₩3,970 | ₩4,373 | -0.31% | 359.2만 |
|---|
| 2026.07.09 | ₩4,896 | ₩4,990 | ₩4,373 | ₩4,427 | -9.59% | 349만 |
|---|
| 2026.07.08 | ₩4,950 | ₩5,117 | ₩4,849 | ₩4,923 | -0.54% | 245.5만 |
|---|
| 2026.07.07 | ₩4,896 | ₩5,117 | ₩4,722 | ₩5,030 | +2.74% | 281.9만 |
|---|
| 2026.07.06 | ₩4,829 | ₩5,084 | ₩4,762 | ₩4,896 | +1.39% | 295.1만 |
|---|
| 2026.07.02 | ₩4,467 | ₩4,936 | ₩4,449 | ₩4,896 | +9.61% | 420.1만 |
|---|
| 2026.07.01 | ₩4,346 | ₩4,675 | ₩4,199 | ₩4,400 | +1.23% | 298.4만 |
|---|
| 2026.06.30 | ₩4,279 | ₩4,393 | ₩4,172 | ₩4,346 | +1.57% | 184.5만 |
|---|
| 2026.06.29 | ₩3,850 | ₩4,333 | ₩3,850 | ₩4,292 | +11.50% | 303.8만 |
|---|
| 2026.06.26 | ₩3,702 | ₩3,937 | ₩3,649 | ₩3,823 | +3.26% | 639.4만 |
|---|
| 2026.06.25 | ₩3,742 | ₩3,984 | ₩3,548 | ₩3,675 | -1.79% | 278.7만 |
|---|
| 2026.06.24 | ₩3,696 | ₩3,977 | ₩3,696 | ₩3,756 | +1.63% | 381.6만 |
|---|
| 2026.06.23 | ₩3,649 | ₩3,903 | ₩3,649 | ₩3,702 | +1.47% | 199.2만 |
|---|
| 2026.06.22 | ₩3,622 | ₩3,863 | ₩3,611 | ₩3,756 | +3.70% | 291.9만 |
|---|
| 2026.06.18 | ₩3,528 | ₩3,628 | ₩3,441 | ₩3,608 | +2.28% | 328.6만 |
|---|
| 2026.06.17 | ₩3,206 | ₩3,581 | ₩3,206 | ₩3,421 | +6.69% | 323.1만 |
|---|
| 2026.06.16 | ₩3,313 | ₩3,313 | ₩3,152 | ₩3,166 | -4.45% | 225.9만 |
|---|
| 2026.06.15 | ₩3,421 | ₩3,555 | ₩3,273 | ₩3,300 | -3.53% | 246.6만 |
|---|
| 2026.06.12 | ₩3,300 | ₩3,488 | ₩3,260 | ₩3,353 | +1.63% | 190.7만 |
|---|
| 2026.06.11 | ₩3,327 | ₩3,387 | ₩3,192 | ₩3,273 | -1.61% | 223.6만 |
|---|
| 2026.06.10 | ₩3,501 | ₩3,595 | ₩3,300 | ₩3,327 | -4.98% | 148.6만 |
|---|
| 2026.06.09 | ₩3,528 | ₩3,675 | ₩3,333 | ₩3,555 | +0.76% | 187.8만 |
|---|
| 2026.06.08 | ₩3,702 | ₩3,702 | ₩3,501 | ₩3,548 | -4.17% | 147.8만 |
|---|
| 2026.06.05 | ₩3,984 | ₩4,024 | ₩3,528 | ₩3,635 | -8.75% | 236.6만 |
|---|
| 2026.06.04 | ₩3,729 | ₩4,199 | ₩3,716 | ₩4,011 | +7.55% | 251.3만 |
|---|
| 2026.06.03 | ₩3,756 | ₩3,903 | ₩3,528 | ₩3,729 | -0.71% | 320.6만 |
|---|
| 2026.06.02 | ₩4,400 | ₩4,413 | ₩3,763 | ₩3,783 | -14.02% | 391.9만 |
|---|
| 2026.06.01 | ₩4,534 | ₩4,708 | ₩4,413 | ₩4,480 | -1.18% | 310.2만 |
|---|
| 2026.05.29 | ₩4,574 | ₩4,695 | ₩4,346 | ₩4,641 | +1.47% | 391.1만 |
|---|
| 2026.05.28 | ₩4,789 | ₩4,798 | ₩4,507 | ₩4,601 | -3.92% | 496.5만 |
|---|
| 2026.05.27 | ₩4,353 | ₩5,285 | ₩4,319 | ₩4,789 | +10.02% | 1693만 |
|---|
| 2026.05.26 | ₩3,300 | ₩4,561 | ₩3,233 | ₩4,131 | +25.20% | 966.7만 |
|---|
| 2026.05.22 | ₩3,581 | ₩3,789 | ₩3,575 | ₩3,702 | +3.37% | 102.1만 |
|---|
| 2026.05.21 | ₩3,421 | ₩3,615 | ₩3,386 | ₩3,581 | +4.71% | 97.7만 |
|---|
| 2026.05.20 | ₩3,300 | ₩3,514 | ₩3,300 | ₩3,488 | +5.69% | 137.4만 |
|---|
| 2026.05.19 | ₩3,407 | ₩3,434 | ₩3,246 | ₩3,300 | -3.15% | 99.8만 |
|---|
| 2026.05.18 | ₩3,528 | ₩3,608 | ₩3,317 | ₩3,394 | -3.80% | 125.8만 |
|---|
| 2026.05.15 | ₩3,756 | ₩3,863 | ₩3,441 | ₩3,514 | -6.43% | 127.7만 |
|---|
| 2026.05.14 | ₩3,890 | ₩3,944 | ₩3,662 | ₩3,823 | -1.72% | 113.7만 |
|---|
| 2026.05.13 | ₩3,930 | ₩3,950 | ₩3,836 | ₩3,890 | -1.02% | 92.6만 |
|---|
| 2026.05.12 | ₩4,091 | ₩4,131 | ₩3,897 | ₩3,930 | -3.93% | 102.1만 |
|---|
| 2026.05.11 | ₩4,172 | ₩4,386 | ₩4,064 | ₩4,105 | -1.61% | 109.6만 |
|---|
| 2026.05.08 | ₩4,064 | ₩4,333 | ₩4,064 | ₩4,172 | +2.64% | 111.5만 |
|---|
| 2026.05.07 | ₩4,333 | ₩4,359 | ₩3,984 | ₩4,064 | -6.19% | 144.2만 |
|---|
| 2026.05.06 | ₩4,158 | ₩4,266 | ₩4,085 | ₩4,259 | +2.42% | 124.5만 |
|---|
| 2026.05.05 | ₩4,051 | ₩4,239 | ₩3,917 | ₩4,078 | +0.66% | 127.1만 |
|---|
| 2026.05.04 | ₩3,863 | ₩4,138 | ₩3,863 | ₩4,024 | +4.17% | 98만 |
|---|
| 2026.05.01 | ₩4,004 | ₩4,004 | ₩3,810 | ₩3,890 | -2.85% | 85.9만 |
|---|
| 2026.04.30 | ₩3,783 | ₩4,111 | ₩3,783 | ₩4,024 | +6.38% | 114.8만 |
|---|
| 2026.04.29 | ₩4,044 | ₩4,105 | ₩3,716 | ₩3,783 | -6.47% | 121.4만 |
|---|
| 2026.04.28 | ₩3,863 | ₩4,125 | ₩3,830 | ₩4,105 | +6.25% | 127만 |
|---|
| 2026.04.27 | ₩3,823 | ₩4,185 | ₩3,769 | ₩3,877 | +1.40% | 177.1만 |
|---|
| 2026.04.24 | ₩4,333 | ₩4,333 | ₩3,856 | ₩3,903 | -9.91% | 151.4만 |
|---|
| 2026.04.23 | ₩4,427 | ₩4,541 | ₩4,212 | ₩4,306 | -2.73% | 119.6만 |
|---|
| 2026.04.22 | ₩4,467 | ₩4,648 | ₩4,393 | ₩4,467 | 0.00% | 109.3만 |
|---|
| 2026.04.21 | ₩4,816 | ₩4,818 | ₩4,359 | ₩4,427 | -8.08% | 159.7만 |
|---|
| 2026.04.20 | ₩4,614 | ₩4,896 | ₩4,526 | ₩4,789 | +3.78% | 183.1만 |
|---|
| 2026.04.17 | ₩4,561 | ₩4,769 | ₩4,507 | ₩4,681 | +2.65% | 163.9만 |
|---|
| 2026.04.16 | ₩4,494 | ₩4,561 | ₩4,321 | ₩4,494 | 0.00% | 137.7만 |
|---|
| 2026.04.15 | ₩4,520 | ₩4,795 | ₩4,460 | ₩4,520 | 0.00% | 157만 |
|---|
| 2026.04.14 | ₩4,333 | ₩4,762 | ₩4,333 | ₩4,547 | +4.95% | 231.8만 |
|---|
| 2026.04.13 | ₩3,903 | ₩4,373 | ₩3,877 | ₩4,292 | +9.97% | 239.3만 |
|---|
| 2026.04.10 | ₩3,903 | ₩3,957 | ₩3,736 | ₩3,944 | +1.03% | 159.4만 |
|---|
| 2026.04.09 | ₩3,689 | ₩3,917 | ₩3,635 | ₩3,877 | +5.09% | 134.7만 |
|---|
| 2026.04.08 | ₩3,863 | ₩3,944 | ₩3,588 | ₩3,702 | -4.17% | 105.9만 |
|---|
| 2026.04.07 | ₩3,635 | ₩3,702 | ₩3,434 | ₩3,675 | +1.11% | 154.2만 |
|---|
| 2026.04.06 | ₩3,568 | ₩3,783 | ₩3,541 | ₩3,649 | +2.26% | 193.3만 |
|---|
| 2026.04.02 | ₩3,447 | ₩3,608 | ₩3,394 | ₩3,581 | +3.89% | 112.5만 |
|---|
| 2026.04.01 | ₩3,380 | ₩3,689 | ₩3,353 | ₩3,501 | +3.57% | 206.3만 |
|---|
| 2026.03.31 | ₩3,018 | ₩3,374 | ₩3,018 | ₩3,313 | +9.78% | 188.3만 |
|---|
| 2026.03.30 | ₩2,991 | ₩3,052 | ₩2,857 | ₩2,991 | 0.00% | 177.5만 |
|---|
| 2026.03.27 | ₩3,058 | ₩3,072 | ₩2,911 | ₩2,991 | -2.19% | 165.4만 |
|---|
| 2026.03.26 | ₩3,058 | ₩3,320 | ₩3,005 | ₩3,112 | +1.75% | 170.6만 |
|---|
| 2026.03.25 | ₩3,072 | ₩3,186 | ₩3,065 | ₩3,112 | +1.31% | 103.3만 |
|---|
| 2026.03.24 | ₩3,139 | ₩3,166 | ₩2,991 | ₩3,018 | -3.85% | 118.7만 |
|---|
| 2026.03.23 | ₩3,219 | ₩3,340 | ₩3,152 | ₩3,219 | 0.00% | 123.7만 |
|---|
| 2026.03.20 | ₩3,152 | ₩3,286 | ₩3,099 | ₩3,139 | -0.43% | 178만 |
|---|
| 2026.03.19 | ₩3,072 | ₩3,239 | ₩3,011 | ₩3,152 | +2.62% | 124.1만 |
|---|
| 2026.03.18 | ₩3,260 | ₩3,286 | ₩3,085 | ₩3,152 | -3.29% | 111.3만 |
|---|
| 2026.03.17 | ₩3,380 | ₩3,414 | ₩3,246 | ₩3,300 | -2.38% | 90.5만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,474 | ₩3,286 | ₩3,407 | +3.25% | 121.2만 |
|---|
| 2026.03.13 | ₩3,488 | ₩3,541 | ₩3,239 | ₩3,273 | -6.15% | 121.9만 |
|---|
| 2026.03.12 | ₩3,488 | ₩3,541 | ₩3,300 | ₩3,407 | -2.31% | 151.8만 |
|---|
| 2026.03.11 | ₩3,501 | ₩3,622 | ₩3,421 | ₩3,568 | +1.92% | 197.1만 |
|---|
| 2026.03.10 | ₩3,233 | ₩3,709 | ₩3,179 | ₩3,541 | +9.54% | 440.2만 |
|---|
| 2026.03.09 | ₩2,656 | ₩3,313 | ₩2,649 | ₩3,112 | +17.17% | 494.8만 |
|---|
| 2026.03.06 | ₩2,522 | ₩2,736 | ₩2,441 | ₩2,683 | +6.38% | 227만 |
|---|
| 2026.03.05 | ₩2,918 | ₩2,918 | ₩2,535 | ₩2,542 | -12.87% | 183.1만 |
|---|
| 2026.03.04 | ₩2,750 | ₩3,058 | ₩2,716 | ₩2,938 | +6.83% | 211.8만 |
|---|
| 2026.03.03 | ₩2,763 | ₩2,810 | ₩2,643 | ₩2,736 | -0.97% | 157.4만 |
|---|
| 2026.03.02 | ₩2,790 | ₩2,944 | ₩2,777 | ₩2,884 | +3.37% | 104.3만 |
|---|
| 2026.02.27 | ₩2,830 | ₩3,065 | ₩2,830 | ₩2,951 | +4.27% | 194.7만 |
|---|
| 2026.02.26 | ₩2,857 | ₩2,971 | ₩2,750 | ₩2,924 | +2.35% | 213.2만 |
|---|
| 2026.02.25 | ₩2,884 | ₩2,991 | ₩2,803 | ₩2,857 | -0.93% | 161.4만 |
|---|
| 2026.02.24 | ₩2,562 | ₩3,072 | ₩2,562 | ₩2,830 | +10.47% | 360.8만 |
|---|
| 2026.02.23 | ₩2,374 | ₩2,562 | ₩2,361 | ₩2,535 | +6.78% | 144.7만 |
|---|
| 2026.02.20 | ₩2,401 | ₩2,414 | ₩2,307 | ₩2,401 | 0.00% | 153.4만 |
|---|
| 2026.02.19 | ₩2,294 | ₩2,435 | ₩2,240 | ₩2,428 | +5.85% | 148.6만 |
|---|
| 2026.02.18 | ₩2,307 | ₩2,361 | ₩2,274 | ₩2,307 | 0.00% | 98.4만 |
|---|
| 2026.02.17 | ₩2,347 | ₩2,401 | ₩2,287 | ₩2,334 | -0.57% | 66.6만 |
|---|
| 2026.02.13 | ₩2,280 | ₩2,451 | ₩2,267 | ₩2,361 | +3.53% | 133만 |
|---|
| 2026.02.12 | ₩2,428 | ₩2,428 | ₩2,240 | ₩2,254 | -7.18% | 155만 |
|---|
| 2026.02.11 | ₩2,401 | ₩2,428 | ₩2,280 | ₩2,374 | -1.12% | 96.3만 |
|---|
| 2026.02.10 | ₩2,441 | ₩2,468 | ₩2,374 | ₩2,388 | -2.20% | 122.8만 |
|---|
| 2026.02.09 | ₩2,401 | ₩2,455 | ₩2,334 | ₩2,428 | +1.12% | 102.6만 |
|---|
| 2026.02.06 | ₩2,388 | ₩2,475 | ₩2,321 | ₩2,441 | +2.25% | 193만 |
|---|
| 2026.02.05 | ₩2,575 | ₩2,616 | ₩2,227 | ₩2,233 | -13.28% | 222.5만 |
|---|
| 2026.02.04 | ₩2,763 | ₩2,770 | ₩2,589 | ₩2,616 | -5.34% | 136.4만 |
|---|
| 2026.02.03 | ₩2,710 | ₩2,830 | ₩2,636 | ₩2,763 | +1.98% | 163.4만 |
|---|
| 2026.02.02 | ₩2,669 | ₩2,777 | ₩2,616 | ₩2,696 | +1.01% | 154.5만 |
|---|
| 2026.01.30 | ₩2,723 | ₩2,770 | ₩2,575 | ₩2,669 | -1.97% | 172.6만 |
|---|
| 2026.01.29 | ₩2,750 | ₩2,830 | ₩2,696 | ₩2,763 | +0.49% | 132.5만 |
|---|
| 2026.01.28 | ₩2,857 | ₩2,864 | ₩2,710 | ₩2,763 | -3.29% | 136.9만 |
|---|
| 2026.01.27 | ₩2,790 | ₩2,911 | ₩2,763 | ₩2,830 | +1.44% | 127.7만 |
|---|
| 2026.01.26 | ₩2,897 | ₩2,897 | ₩2,750 | ₩2,763 | -4.63% | 137.7만 |
|---|
| 2026.01.23 | ₩3,192 | ₩3,206 | ₩2,884 | ₩2,897 | -9.24% | 224.9만 |
|---|
| 2026.01.22 | ₩2,871 | ₩3,260 | ₩2,830 | ₩3,192 | +11.21% | 356.7만 |
|---|
| 2026.01.21 | ₩2,710 | ₩2,844 | ₩2,710 | ₩2,844 | +4.95% | 199.3만 |
|---|
| 2026.01.20 | ₩2,669 | ₩2,763 | ₩2,577 | ₩2,710 | +1.51% | 173.9만 |
|---|
| 2026.01.16 | ₩2,817 | ₩2,824 | ₩2,683 | ₩2,723 | -3.33% | 220.2만 |
|---|
| 2026.01.15 | ₩2,978 | ₩2,978 | ₩2,757 | ₩2,803 | -5.86% | 192.4만 |
|---|
| 2026.01.14 | ₩2,830 | ₩3,052 | ₩2,779 | ₩2,978 | +5.21% | 292.5만 |
|---|
| 2026.01.13 | ₩2,857 | ₩2,873 | ₩2,738 | ₩2,803 | -1.88% | 132.3만 |
|---|
| 2026.01.12 | ₩2,817 | ₩2,871 | ₩2,669 | ₩2,857 | +1.43% | 186.7만 |
|---|
| 2026.01.09 | ₩2,897 | ₩2,951 | ₩2,763 | ₩2,777 | -4.17% | 106.9만 |
|---|
| 2026.01.08 | ₩2,884 | ₩2,884 | ₩2,777 | ₩2,871 | -0.47% | 123.4만 |
|---|
| 2026.01.07 | ₩2,897 | ₩3,005 | ₩2,857 | ₩2,897 | 0.00% | 272.4만 |
|---|
| 2026.01.06 | ₩2,696 | ₩2,884 | ₩2,676 | ₩2,871 | +6.47% | 239.5만 |
|---|
| 2026.01.05 | ₩2,763 | ₩2,844 | ₩2,616 | ₩2,669 | -3.40% | 220만 |
|---|
| 2026.01.02 | ₩2,763 | ₩2,790 | ₩2,643 | ₩2,750 | -0.49% | 207.4만 |
|---|
| 2025.12.31 | ₩2,736 | ₩2,803 | ₩2,710 | ₩2,750 | +0.49% | 171만 |
|---|
| 2025.12.30 | ₩2,803 | ₩2,857 | ₩2,710 | ₩2,736 | -2.39% | 166.3만 |
|---|
| 2025.12.29 | ₩2,857 | ₩2,877 | ₩2,750 | ₩2,817 | -1.41% | 200.9만 |
|---|
| 2025.12.26 | ₩2,951 | ₩2,951 | ₩2,858 | ₩2,911 | -1.36% | 126.1만 |
|---|
| 2025.12.24 | ₩2,911 | ₩3,005 | ₩2,911 | ₩2,964 | +1.84% | 70.2만 |
|---|
| 2025.12.23 | ₩3,099 | ₩3,125 | ₩2,844 | ₩2,938 | -5.19% | 253.3만 |
|---|
| 2025.12.22 | ₩3,166 | ₩3,272 | ₩3,125 | ₩3,125 | -1.27% | 152.1만 |
|---|
| 2025.12.19 | ₩3,179 | ₩3,300 | ₩3,139 | ₩3,139 | -1.27% | 248.1만 |
|---|
| 2025.12.18 | ₩3,233 | ₩3,367 | ₩3,125 | ₩3,152 | -2.49% | 210.3만 |
|---|
| 2025.12.17 | ₩3,380 | ₩3,501 | ₩3,159 | ₩3,179 | -5.95% | 193.6만 |
|---|
| 2025.12.16 | ₩3,300 | ₩3,467 | ₩3,253 | ₩3,367 | +2.03% | 134.9만 |
|---|
| 2025.12.15 | ₩3,421 | ₩3,447 | ₩3,219 | ₩3,273 | -4.31% | 176.9만 |
|---|
| 2025.12.12 | ₩3,447 | ₩3,488 | ₩3,307 | ₩3,394 | -1.56% | 226.8만 |
|---|
| 2025.12.11 | ₩3,501 | ₩3,622 | ₩3,286 | ₩3,434 | -1.92% | 213.3만 |
|---|
| 2025.12.10 | ₩3,260 | ₩3,575 | ₩3,166 | ₩3,488 | +7.00% | 247.3만 |
|---|
| 2025.12.09 | ₩3,233 | ₩3,335 | ₩3,166 | ₩3,273 | +1.24% | 119.2만 |
|---|
| 2025.12.08 | ₩3,286 | ₩3,364 | ₩3,172 | ₩3,246 | -1.22% | 109.2만 |
|---|
| 2025.12.05 | ₩3,286 | ₩3,353 | ₩3,192 | ₩3,246 | -1.22% | 135.5만 |
|---|
| 2025.12.04 | ₩3,152 | ₩3,340 | ₩3,121 | ₩3,260 | +3.40% | 157.4만 |
|---|
| 2025.12.03 | ₩2,871 | ₩3,179 | ₩2,844 | ₩3,172 | +10.51% | 195.6만 |
|---|
| 2025.12.02 | ₩2,938 | ₩2,991 | ₩2,803 | ₩2,830 | -3.65% | 194.1만 |
|---|
| 2025.12.01 | ₩3,179 | ₩3,192 | ₩2,897 | ₩2,938 | -7.59% | 168.1만 |
|---|
| 2025.11.28 | ₩3,219 | ₩3,233 | ₩3,139 | ₩3,233 | +0.42% | 101.5만 |
|---|
| 2025.11.26 | ₩3,219 | ₩3,233 | ₩3,119 | ₩3,219 | 0.00% | 105.9만 |
|---|
| 2025.11.25 | ₩3,380 | ₩3,380 | ₩3,152 | ₩3,206 | -5.16% | 122.7만 |
|---|
| 2025.11.24 | ₩3,273 | ₩3,421 | ₩3,246 | ₩3,353 | +2.46% | 131만 |
|---|
| 2025.11.21 | ₩3,273 | ₩3,313 | ₩3,085 | ₩3,246 | -0.82% | 198.4만 |
|---|
| 2025.11.20 | ₩3,514 | ₩3,662 | ₩3,233 | ₩3,313 | -5.73% | 210만 |
|---|
| 2025.11.19 | ₩3,541 | ₩3,561 | ₩3,367 | ₩3,380 | -4.55% | 120.1만 |
|---|
| 2025.11.18 | ₩3,434 | ₩3,541 | ₩3,288 | ₩3,514 | +2.34% | 103.8만 |
|---|
| 2025.11.17 | ₩3,474 | ₩3,581 | ₩3,353 | ₩3,461 | -0.39% | 123.8만 |
|---|
| 2025.11.14 | ₩3,313 | ₩3,608 | ₩3,286 | ₩3,488 | +5.26% | 177만 |
|---|
| 2025.11.13 | ₩3,528 | ₩3,541 | ₩3,374 | ₩3,407 | -3.42% | 174.2만 |
|---|
| 2025.11.12 | ₩3,622 | ₩3,756 | ₩3,555 | ₩3,622 | 0.00% | 213.1만 |
|---|
| 2025.11.11 | ₩3,474 | ₩3,581 | ₩3,246 | ₩3,568 | +2.70% | 177만 |
|---|
| 2025.11.10 | ₩3,628 | ₩3,628 | ₩3,313 | ₩3,380 | -6.84% | 228.5만 |
|---|
| 2025.11.07 | ₩3,474 | ₩3,474 | ₩3,125 | ₩3,313 | -4.63% | 315.7만 |
|---|
| 2025.11.06 | ₩3,716 | ₩3,742 | ₩3,514 | ₩3,608 | -2.89% | 227.2만 |
|---|
| 2025.11.05 | ₩3,742 | ₩3,823 | ₩3,635 | ₩3,729 | -0.36% | 151.5만 |
|---|
| 2025.11.04 | ₩3,944 | ₩3,997 | ₩3,716 | ₩3,729 | -5.44% | 160만 |
|---|
| 2025.11.03 | ₩4,172 | ₩4,172 | ₩3,850 | ₩4,105 | -1.61% | 203.6만 |
|---|
| 2025.10.31 | ₩4,038 | ₩4,514 | ₩3,957 | ₩4,131 | +2.33% | 638만 |
|---|
| 2025.10.30 | ₩4,024 | ₩4,111 | ₩3,944 | ₩4,038 | +0.33% | 118.6만 |
|---|
| 2025.10.29 | ₩4,252 | ₩4,292 | ₩4,071 | ₩4,078 | -4.10% | 204만 |
|---|
| 2025.10.28 | ₩4,373 | ₩4,413 | ₩4,172 | ₩4,252 | -2.76% | 197.1만 |
|---|
| 2025.10.27 | ₩4,755 | ₩4,856 | ₩4,219 | ₩4,359 | -8.32% | 613.2만 |
|---|
| 2025.10.24 | ₩5,030 | ₩5,191 | ₩4,977 | ₩4,990 | -0.80% | 162.7만 |
|---|
| 2025.10.23 | ₩4,963 | ₩5,057 | ₩4,795 | ₩4,896 | -1.35% | 133.8만 |
|---|
| 2025.10.22 | ₩5,191 | ₩5,191 | ₩4,668 | ₩4,789 | -7.75% | 333.4만 |
|---|
| 2025.10.21 | ₩5,500 | ₩5,647 | ₩5,178 | ₩5,205 | -5.37% | 254.8만 |
|---|
| 2025.10.20 | ₩5,097 | ₩5,734 | ₩5,097 | ₩5,553 | +8.95% | 406.5만 |
|---|
| 2025.10.17 | ₩5,178 | ₩5,339 | ₩4,883 | ₩5,057 | -2.33% | 190.4만 |
|---|
| 2025.10.16 | ₩5,513 | ₩5,808 | ₩5,245 | ₩5,312 | -3.65% | 266.3만 |
|---|
| 2025.10.15 | ₩4,936 | ₩5,594 | ₩4,936 | ₩5,446 | +10.33% | 485.8만 |
|---|
| 2025.10.14 | ₩4,614 | ₩4,990 | ₩4,453 | ₩4,816 | +4.36% | 211.3만 |
|---|
| 2025.10.13 | ₩5,151 | ₩5,151 | ₩4,735 | ₩4,775 | -7.29% | 211.3만 |
|---|
| 2025.10.10 | ₩5,661 | ₩5,755 | ₩4,956 | ₩4,990 | -11.85% | 353.2만 |
|---|