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 | ₩3,822 | ₩3,982 | ₩3,634 | ₩3,889 | +1.75% | 308.7만 |
| 2026.10.08 | ₩3,741 | ₩3,949 | ₩3,607 | ₩3,808 | +1.79% | 606.7만 |
| 2026.10.07 | ₩3,634 | ₩3,815 | ₩3,565 | ₩3,687 | +1.48% | 226.5만 |
| 2026.10.06 | ₩3,822 | ₩3,882 | ₩3,641 | ₩3,661 | -4.21% | 296.8만 |
| 2026.10.05 | ₩3,513 | ₩3,768 | ₩3,426 | ₩3,741 | +6.49% | 301.2만 |
| 2026.10.02 | ₩3,446 | ₩3,527 | ₩3,366 | ₩3,513 | +1.95% | 216.3만 |
| 2026.10.01 | ₩3,500 | ₩3,513 | ₩3,379 | ₩3,379 | -3.45% | 154.4만 |
| 2026.09.30 | ₩3,500 | ₩3,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,446 |
| -1.53% |
| 162.5만 |
| 2026.09.29 | ₩3,406 | ₩3,513 | ₩3,366 | ₩3,473 | +1.97% | 156.9만 |
|---|
| 2026.09.28 | ₩3,419 | ₩3,419 | ₩3,245 | ₩3,366 | -1.57% | 220.3만 |
|---|
| 2026.09.25 | ₩3,701 | ₩3,728 | ₩3,446 | ₩3,460 | -6.52% | 311.8만 |
|---|
| 2026.09.24 | ₩3,567 | ₩3,701 | ₩3,413 | ₩3,687 | +3.38% | 259만 |
|---|
| 2026.09.23 | ₩4,184 | ₩4,210 | ₩3,580 | ₩3,607 | -13.78% | 516.2만 |
|---|
| 2026.09.22 | ₩3,835 | ₩3,929 | ₩3,761 | ₩3,915 | +2.10% | 229.4만 |
|---|
| 2026.09.21 | ₩3,701 | ₩3,875 | ₩3,614 | ₩3,795 | +2.54% | 248.9만 |
|---|
| 2026.09.18 | ₩3,661 | ₩3,788 | ₩3,594 | ₩3,620 | -1.10% | 1702.9만 |
|---|
| 2026.09.17 | ₩3,755 | ₩3,949 | ₩3,634 | ₩3,647 | -2.86% | 351.3만 |
|---|
| 2026.09.16 | ₩3,553 | ₩3,661 | ₩3,527 | ₩3,634 | +2.26% | 249.4만 |
|---|
| 2026.09.15 | ₩3,620 | ₩3,634 | ₩3,473 | ₩3,527 | -2.59% | 168.1만 |
|---|
| 2026.09.14 | ₩3,647 | ₩3,775 | ₩3,567 | ₩3,674 | +0.74% | 168.7만 |
|---|
| 2026.09.11 | ₩3,594 | ₩3,647 | ₩3,513 | ₩3,620 | +0.75% | 246.4만 |
|---|
| 2026.09.10 | ₩3,714 | ₩3,714 | ₩3,513 | ₩3,553 | -4.33% | 254.3만 |
|---|
| 2026.09.09 | ₩4,103 | ₩4,103 | ₩3,714 | ₩3,714 | -9.48% | 296.3만 |
|---|
| 2026.09.08 | ₩4,291 | ₩4,311 | ₩4,036 | ₩4,063 | -5.31% | 227.6만 |
|---|
| 2026.09.04 | ₩4,076 | ₩4,331 | ₩4,076 | ₩4,331 | +6.25% | 139만 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,197 | ₩4,023 | ₩4,130 | -0.32% | 137.8만 |
|---|
| 2026.09.02 | ₩4,143 | ₩4,331 | ₩3,996 | ₩4,130 | -0.32% | 167.9만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,231 | ₩3,996 | ₩4,117 | +2.33% | 122.5만 |
|---|
| 2026.08.31 | ₩4,184 | ₩4,210 | ₩4,056 | ₩4,103 | -1.92% | 207.6만 |
|---|
| 2026.08.28 | ₩4,358 | ₩4,572 | ₩4,224 | ₩4,237 | -2.77% | 327만 |
|---|
| 2026.08.27 | ₩4,251 | ₩4,519 | ₩4,224 | ₩4,425 | +4.10% | 266.5만 |
|---|
| 2026.08.26 | ₩4,559 | ₩4,713 | ₩4,237 | ₩4,264 | -6.47% | 294.4만 |
|---|
| 2026.08.25 | ₩4,090 | ₩4,465 | ₩4,090 | ₩4,398 | +7.54% | 421만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,264 | ₩3,982 | ₩4,023 | -4.46% | 205.6만 |
|---|
| 2026.08.21 | ₩3,996 | ₩4,351 | ₩3,956 | ₩4,170 | +4.36% | 210.9만 |
|---|
| 2026.08.20 | ₩4,251 | ₩4,330 | ₩3,915 | ₩3,942 | -7.26% | 426.2만 |
|---|
| 2026.08.19 | ₩4,036 | ₩4,425 | ₩4,009 | ₩4,358 | +7.97% | 964.1만 |
|---|
| 2026.08.18 | ₩3,875 | ₩4,009 | ₩3,755 | ₩3,862 | -0.35% | 223.3만 |
|---|
| 2026.08.17 | ₩3,755 | ₩3,882 | ₩3,714 | ₩3,808 | +1.43% | 211.4만 |
|---|
| 2026.08.14 | ₩3,768 | ₩3,815 | ₩3,641 | ₩3,781 | +0.36% | 147.8만 |
|---|
| 2026.08.13 | ₩3,822 | ₩3,889 | ₩3,768 | ₩3,768 | -1.40% | 127.2만 |
|---|
| 2026.08.12 | ₩3,969 | ₩4,056 | ₩3,781 | ₩3,808 | -4.05% | 163만 |
|---|
| 2026.08.11 | ₩3,808 | ₩4,009 | ₩3,795 | ₩3,956 | +3.87% | 191.1만 |
|---|
| 2026.08.10 | ₩3,808 | ₩3,889 | ₩3,741 | ₩3,768 | -1.06% | 146.5만 |
|---|
| 2026.08.07 | ₩4,009 | ₩4,143 | ₩3,848 | ₩3,862 | -3.68% | 169.3만 |
|---|
| 2026.08.06 | ₩3,781 | ₩4,210 | ₩3,768 | ₩3,889 | +2.84% | 342.9만 |
|---|
| 2026.08.05 | ₩3,741 | ₩3,848 | ₩3,681 | ₩3,687 | -1.43% | 193.8만 |
|---|
| 2026.08.04 | ₩3,607 | ₩3,728 | ₩3,540 | ₩3,714 | +2.97% | 155.9만 |
|---|
| 2026.08.03 | ₩3,486 | ₩3,553 | ₩3,392 | ₩3,553 | +1.92% | 77.5만 |
|---|
| 2026.07.31 | ₩3,580 | ₩3,624 | ₩3,392 | ₩3,460 | -3.37% | 118.1만 |
|---|
| 2026.07.30 | ₩3,486 | ₩3,627 | ₩3,486 | ₩3,607 | +3.46% | 83.4만 |
|---|
| 2026.07.29 | ₩3,473 | ₩3,567 | ₩3,392 | ₩3,486 | +0.39% | 152.9만 |
|---|
| 2026.07.28 | ₩3,580 | ₩3,587 | ₩3,379 | ₩3,513 | -1.87% | 146.4만 |
|---|
| 2026.07.27 | ₩3,527 | ₩3,654 | ₩3,490 | ₩3,594 | +1.90% | 93.7만 |
|---|
| 2026.07.24 | ₩3,687 | ₩3,694 | ₩3,473 | ₩3,486 | -5.45% | 151.7만 |
|---|
| 2026.07.23 | ₩3,634 | ₩3,714 | ₩3,607 | ₩3,661 | +0.74% | 143.7만 |
|---|
| 2026.07.22 | ₩3,822 | ₩3,868 | ₩3,661 | ₩3,728 | -2.46% | 103.8만 |
|---|
| 2026.07.21 | ₩3,835 | ₩3,962 | ₩3,828 | ₩3,875 | +1.05% | 114.6만 |
|---|
| 2026.07.20 | ₩3,969 | ₩4,117 | ₩3,822 | ₩3,862 | -2.70% | 140.2만 |
|---|
| 2026.07.17 | ₩3,755 | ₩4,056 | ₩3,714 | ₩3,996 | +6.43% | 174.9만 |
|---|
| 2026.07.16 | ₩4,023 | ₩4,036 | ₩3,781 | ₩3,862 | -4.00% | 138.6만 |
|---|
| 2026.07.15 | ₩4,224 | ₩4,251 | ₩4,009 | ₩4,076 | -3.49% | 160.3만 |
|---|
| 2026.07.14 | ₩4,264 | ₩4,304 | ₩4,091 | ₩4,237 | -0.63% | 184.3만 |
|---|
| 2026.07.13 | ₩4,277 | ₩4,280 | ₩4,076 | ₩4,237 | -0.94% | 206.8만 |
|---|
| 2026.07.10 | ₩4,385 | ₩4,398 | ₩3,969 | ₩4,371 | -0.31% | 359.2만 |
|---|
| 2026.07.09 | ₩4,894 | ₩4,988 | ₩4,371 | ₩4,425 | -9.59% | 349만 |
|---|
| 2026.07.08 | ₩4,948 | ₩5,116 | ₩4,847 | ₩4,921 | -0.54% | 245.5만 |
|---|
| 2026.07.07 | ₩4,894 | ₩5,116 | ₩4,720 | ₩5,028 | +2.74% | 281.9만 |
|---|
| 2026.07.06 | ₩4,827 | ₩5,082 | ₩4,760 | ₩4,894 | +1.39% | 295.1만 |
|---|
| 2026.07.02 | ₩4,465 | ₩4,935 | ₩4,448 | ₩4,894 | +9.61% | 420.1만 |
|---|
| 2026.07.01 | ₩4,345 | ₩4,673 | ₩4,197 | ₩4,398 | +1.23% | 298.4만 |
|---|
| 2026.06.30 | ₩4,277 | ₩4,391 | ₩4,170 | ₩4,345 | +1.57% | 184.5만 |
|---|
| 2026.06.29 | ₩3,848 | ₩4,331 | ₩3,848 | ₩4,291 | +11.50% | 303.8만 |
|---|
| 2026.06.26 | ₩3,701 | ₩3,936 | ₩3,647 | ₩3,822 | +3.26% | 639.4만 |
|---|
| 2026.06.25 | ₩3,741 | ₩3,982 | ₩3,547 | ₩3,674 | -1.79% | 278.7만 |
|---|
| 2026.06.24 | ₩3,694 | ₩3,976 | ₩3,694 | ₩3,755 | +1.63% | 381.6만 |
|---|
| 2026.06.23 | ₩3,647 | ₩3,902 | ₩3,647 | ₩3,701 | +1.47% | 199.2만 |
|---|
| 2026.06.22 | ₩3,620 | ₩3,862 | ₩3,610 | ₩3,755 | +3.70% | 291.9만 |
|---|
| 2026.06.18 | ₩3,527 | ₩3,627 | ₩3,439 | ₩3,607 | +2.28% | 328.6만 |
|---|
| 2026.06.17 | ₩3,205 | ₩3,580 | ₩3,205 | ₩3,419 | +6.69% | 323.1만 |
|---|
| 2026.06.16 | ₩3,312 | ₩3,312 | ₩3,151 | ₩3,165 | -4.45% | 225.9만 |
|---|
| 2026.06.15 | ₩3,419 | ₩3,553 | ₩3,272 | ₩3,299 | -3.53% | 246.6만 |
|---|
| 2026.06.12 | ₩3,299 | ₩3,486 | ₩3,258 | ₩3,352 | +1.63% | 190.7만 |
|---|
| 2026.06.11 | ₩3,325 | ₩3,386 | ₩3,191 | ₩3,272 | -1.61% | 223.6만 |
|---|
| 2026.06.10 | ₩3,500 | ₩3,594 | ₩3,299 | ₩3,325 | -4.98% | 148.6만 |
|---|
| 2026.06.09 | ₩3,527 | ₩3,674 | ₩3,332 | ₩3,553 | +0.76% | 187.8만 |
|---|
| 2026.06.08 | ₩3,701 | ₩3,701 | ₩3,500 | ₩3,547 | -4.17% | 147.8만 |
|---|
| 2026.06.05 | ₩3,982 | ₩4,023 | ₩3,527 | ₩3,634 | -8.75% | 236.6만 |
|---|
| 2026.06.04 | ₩3,728 | ₩4,197 | ₩3,714 | ₩4,009 | +7.55% | 251.3만 |
|---|
| 2026.06.03 | ₩3,755 | ₩3,902 | ₩3,527 | ₩3,728 | -0.71% | 320.6만 |
|---|
| 2026.06.02 | ₩4,398 | ₩4,412 | ₩3,761 | ₩3,781 | -14.02% | 391.9만 |
|---|
| 2026.06.01 | ₩4,532 | ₩4,707 | ₩4,412 | ₩4,479 | -1.18% | 310.2만 |
|---|
| 2026.05.29 | ₩4,572 | ₩4,693 | ₩4,345 | ₩4,640 | +1.47% | 391.1만 |
|---|
| 2026.05.28 | ₩4,787 | ₩4,796 | ₩4,505 | ₩4,599 | -3.92% | 496.5만 |
|---|
| 2026.05.27 | ₩4,351 | ₩5,283 | ₩4,318 | ₩4,787 | +10.02% | 1693만 |
|---|
| 2026.05.26 | ₩3,299 | ₩4,559 | ₩3,232 | ₩4,130 | +25.20% | 966.7만 |
|---|
| 2026.05.22 | ₩3,580 | ₩3,788 | ₩3,573 | ₩3,701 | +3.37% | 102.1만 |
|---|
| 2026.05.21 | ₩3,419 | ₩3,614 | ₩3,384 | ₩3,580 | +4.71% | 97.7만 |
|---|
| 2026.05.20 | ₩3,299 | ₩3,513 | ₩3,299 | ₩3,486 | +5.69% | 137.4만 |
|---|
| 2026.05.19 | ₩3,406 | ₩3,433 | ₩3,245 | ₩3,299 | -3.15% | 99.8만 |
|---|
| 2026.05.18 | ₩3,527 | ₩3,607 | ₩3,316 | ₩3,392 | -3.80% | 125.8만 |
|---|
| 2026.05.15 | ₩3,755 | ₩3,862 | ₩3,439 | ₩3,513 | -6.43% | 127.7만 |
|---|
| 2026.05.14 | ₩3,889 | ₩3,942 | ₩3,661 | ₩3,822 | -1.72% | 113.7만 |
|---|
| 2026.05.13 | ₩3,929 | ₩3,949 | ₩3,835 | ₩3,889 | -1.02% | 92.6만 |
|---|
| 2026.05.12 | ₩4,090 | ₩4,130 | ₩3,895 | ₩3,929 | -3.93% | 102.1만 |
|---|
| 2026.05.11 | ₩4,170 | ₩4,385 | ₩4,063 | ₩4,103 | -1.61% | 109.6만 |
|---|
| 2026.05.08 | ₩4,063 | ₩4,331 | ₩4,063 | ₩4,170 | +2.64% | 111.5만 |
|---|
| 2026.05.07 | ₩4,331 | ₩4,358 | ₩3,982 | ₩4,063 | -6.19% | 144.2만 |
|---|
| 2026.05.06 | ₩4,157 | ₩4,264 | ₩4,083 | ₩4,257 | +2.42% | 124.5만 |
|---|
| 2026.05.05 | ₩4,050 | ₩4,237 | ₩3,915 | ₩4,076 | +0.66% | 127.1만 |
|---|
| 2026.05.04 | ₩3,862 | ₩4,137 | ₩3,862 | ₩4,023 | +4.17% | 98만 |
|---|
| 2026.05.01 | ₩4,003 | ₩4,003 | ₩3,808 | ₩3,889 | -2.85% | 85.9만 |
|---|
| 2026.04.30 | ₩3,781 | ₩4,110 | ₩3,781 | ₩4,023 | +6.38% | 114.8만 |
|---|
| 2026.04.29 | ₩4,043 | ₩4,103 | ₩3,714 | ₩3,781 | -6.47% | 121.4만 |
|---|
| 2026.04.28 | ₩3,862 | ₩4,123 | ₩3,828 | ₩4,103 | +6.25% | 127만 |
|---|
| 2026.04.27 | ₩3,822 | ₩4,184 | ₩3,768 | ₩3,875 | +1.40% | 177.1만 |
|---|
| 2026.04.24 | ₩4,331 | ₩4,331 | ₩3,855 | ₩3,902 | -9.91% | 151.4만 |
|---|
| 2026.04.23 | ₩4,425 | ₩4,539 | ₩4,210 | ₩4,304 | -2.73% | 119.6만 |
|---|
| 2026.04.22 | ₩4,465 | ₩4,646 | ₩4,391 | ₩4,465 | 0.00% | 109.3만 |
|---|
| 2026.04.21 | ₩4,814 | ₩4,817 | ₩4,358 | ₩4,425 | -8.08% | 159.7만 |
|---|
| 2026.04.20 | ₩4,613 | ₩4,894 | ₩4,524 | ₩4,787 | +3.78% | 183.1만 |
|---|
| 2026.04.17 | ₩4,559 | ₩4,767 | ₩4,505 | ₩4,680 | +2.65% | 163.9만 |
|---|
| 2026.04.16 | ₩4,492 | ₩4,559 | ₩4,319 | ₩4,492 | 0.00% | 137.7만 |
|---|
| 2026.04.15 | ₩4,519 | ₩4,794 | ₩4,458 | ₩4,519 | 0.00% | 157만 |
|---|
| 2026.04.14 | ₩4,331 | ₩4,760 | ₩4,331 | ₩4,546 | +4.95% | 231.8만 |
|---|
| 2026.04.13 | ₩3,902 | ₩4,371 | ₩3,875 | ₩4,291 | +9.97% | 239.3만 |
|---|
| 2026.04.10 | ₩3,902 | ₩3,956 | ₩3,734 | ₩3,942 | +1.03% | 159.4만 |
|---|
| 2026.04.09 | ₩3,687 | ₩3,915 | ₩3,634 | ₩3,875 | +5.09% | 134.7만 |
|---|
| 2026.04.08 | ₩3,862 | ₩3,942 | ₩3,587 | ₩3,701 | -4.17% | 105.9만 |
|---|
| 2026.04.07 | ₩3,634 | ₩3,701 | ₩3,433 | ₩3,674 | +1.11% | 154.2만 |
|---|
| 2026.04.06 | ₩3,567 | ₩3,781 | ₩3,540 | ₩3,647 | +2.26% | 193.3만 |
|---|
| 2026.04.02 | ₩3,446 | ₩3,607 | ₩3,392 | ₩3,580 | +3.89% | 112.5만 |
|---|
| 2026.04.01 | ₩3,379 | ₩3,687 | ₩3,352 | ₩3,500 | +3.57% | 206.3만 |
|---|
| 2026.03.31 | ₩3,017 | ₩3,372 | ₩3,017 | ₩3,312 | +9.78% | 188.3만 |
|---|
| 2026.03.30 | ₩2,990 | ₩3,051 | ₩2,856 | ₩2,990 | 0.00% | 177.5만 |
|---|
| 2026.03.27 | ₩3,057 | ₩3,071 | ₩2,910 | ₩2,990 | -2.19% | 165.4만 |
|---|
| 2026.03.26 | ₩3,057 | ₩3,319 | ₩3,004 | ₩3,111 | +1.75% | 170.6만 |
|---|
| 2026.03.25 | ₩3,071 | ₩3,185 | ₩3,064 | ₩3,111 | +1.31% | 103.3만 |
|---|
| 2026.03.24 | ₩3,138 | ₩3,165 | ₩2,990 | ₩3,017 | -3.85% | 118.7만 |
|---|
| 2026.03.23 | ₩3,218 | ₩3,339 | ₩3,151 | ₩3,218 | 0.00% | 123.7만 |
|---|
| 2026.03.20 | ₩3,151 | ₩3,285 | ₩3,097 | ₩3,138 | -0.43% | 178만 |
|---|
| 2026.03.19 | ₩3,071 | ₩3,238 | ₩3,010 | ₩3,151 | +2.62% | 124.1만 |
|---|
| 2026.03.18 | ₩3,258 | ₩3,285 | ₩3,084 | ₩3,151 | -3.29% | 111.3만 |
|---|
| 2026.03.17 | ₩3,379 | ₩3,413 | ₩3,245 | ₩3,299 | -2.38% | 90.5만 |
|---|
| 2026.03.16 | ₩3,299 | ₩3,473 | ₩3,285 | ₩3,406 | +3.25% | 121.2만 |
|---|
| 2026.03.13 | ₩3,486 | ₩3,540 | ₩3,238 | ₩3,272 | -6.15% | 121.9만 |
|---|
| 2026.03.12 | ₩3,486 | ₩3,540 | ₩3,299 | ₩3,406 | -2.31% | 151.8만 |
|---|
| 2026.03.11 | ₩3,500 | ₩3,620 | ₩3,419 | ₩3,567 | +1.92% | 197.1만 |
|---|
| 2026.03.10 | ₩3,232 | ₩3,708 | ₩3,178 | ₩3,540 | +9.54% | 440.2만 |
|---|
| 2026.03.09 | ₩2,655 | ₩3,312 | ₩2,648 | ₩3,111 | +17.17% | 494.8만 |
|---|
| 2026.03.06 | ₩2,521 | ₩2,735 | ₩2,440 | ₩2,682 | +6.38% | 227만 |
|---|
| 2026.03.05 | ₩2,916 | ₩2,916 | ₩2,534 | ₩2,541 | -12.87% | 183.1만 |
|---|
| 2026.03.04 | ₩2,749 | ₩3,057 | ₩2,715 | ₩2,937 | +6.83% | 211.8만 |
|---|
| 2026.03.03 | ₩2,762 | ₩2,809 | ₩2,642 | ₩2,735 | -0.97% | 157.4만 |
|---|
| 2026.03.02 | ₩2,789 | ₩2,943 | ₩2,776 | ₩2,883 | +3.37% | 104.3만 |
|---|
| 2026.02.27 | ₩2,829 | ₩3,064 | ₩2,829 | ₩2,950 | +4.27% | 194.7만 |
|---|
| 2026.02.26 | ₩2,856 | ₩2,970 | ₩2,749 | ₩2,923 | +2.35% | 213.2만 |
|---|
| 2026.02.25 | ₩2,883 | ₩2,990 | ₩2,802 | ₩2,856 | -0.93% | 161.4만 |
|---|
| 2026.02.24 | ₩2,561 | ₩3,071 | ₩2,561 | ₩2,829 | +10.47% | 360.8만 |
|---|
| 2026.02.23 | ₩2,373 | ₩2,561 | ₩2,360 | ₩2,534 | +6.78% | 144.7만 |
|---|
| 2026.02.20 | ₩2,400 | ₩2,414 | ₩2,306 | ₩2,400 | 0.00% | 153.4만 |
|---|
| 2026.02.19 | ₩2,293 | ₩2,434 | ₩2,239 | ₩2,427 | +5.85% | 148.6만 |
|---|
| 2026.02.18 | ₩2,306 | ₩2,360 | ₩2,273 | ₩2,306 | 0.00% | 98.4만 |
|---|
| 2026.02.17 | ₩2,347 | ₩2,400 | ₩2,286 | ₩2,333 | -0.57% | 66.6만 |
|---|
| 2026.02.13 | ₩2,280 | ₩2,450 | ₩2,266 | ₩2,360 | +3.53% | 133만 |
|---|
| 2026.02.12 | ₩2,427 | ₩2,427 | ₩2,239 | ₩2,253 | -7.18% | 155만 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,427 | ₩2,280 | ₩2,373 | -1.12% | 96.3만 |
|---|
| 2026.02.10 | ₩2,440 | ₩2,467 | ₩2,373 | ₩2,387 | -2.20% | 122.8만 |
|---|
| 2026.02.09 | ₩2,400 | ₩2,454 | ₩2,333 | ₩2,427 | +1.12% | 102.6만 |
|---|
| 2026.02.06 | ₩2,387 | ₩2,474 | ₩2,320 | ₩2,440 | +2.25% | 193만 |
|---|
| 2026.02.05 | ₩2,575 | ₩2,615 | ₩2,226 | ₩2,233 | -13.28% | 222.5만 |
|---|
| 2026.02.04 | ₩2,762 | ₩2,769 | ₩2,588 | ₩2,615 | -5.34% | 136.4만 |
|---|
| 2026.02.03 | ₩2,709 | ₩2,829 | ₩2,635 | ₩2,762 | +1.98% | 163.4만 |
|---|
| 2026.02.02 | ₩2,668 | ₩2,776 | ₩2,615 | ₩2,695 | +1.01% | 154.5만 |
|---|
| 2026.01.30 | ₩2,722 | ₩2,769 | ₩2,575 | ₩2,668 | -1.97% | 172.6만 |
|---|
| 2026.01.29 | ₩2,749 | ₩2,829 | ₩2,695 | ₩2,762 | +0.49% | 132.5만 |
|---|
| 2026.01.28 | ₩2,856 | ₩2,863 | ₩2,709 | ₩2,762 | -3.29% | 136.9만 |
|---|
| 2026.01.27 | ₩2,789 | ₩2,910 | ₩2,762 | ₩2,829 | +1.44% | 127.7만 |
|---|
| 2026.01.26 | ₩2,896 | ₩2,896 | ₩2,749 | ₩2,762 | -4.63% | 137.7만 |
|---|
| 2026.01.23 | ₩3,191 | ₩3,205 | ₩2,883 | ₩2,896 | -9.24% | 224.9만 |
|---|
| 2026.01.22 | ₩2,870 | ₩3,258 | ₩2,829 | ₩3,191 | +11.21% | 356.7만 |
|---|
| 2026.01.21 | ₩2,709 | ₩2,843 | ₩2,709 | ₩2,843 | +4.95% | 199.3만 |
|---|
| 2026.01.20 | ₩2,668 | ₩2,762 | ₩2,576 | ₩2,709 | +1.51% | 173.9만 |
|---|
| 2026.01.16 | ₩2,816 | ₩2,823 | ₩2,682 | ₩2,722 | -3.33% | 220.2만 |
|---|
| 2026.01.15 | ₩2,977 | ₩2,977 | ₩2,756 | ₩2,802 | -5.86% | 192.4만 |
|---|
| 2026.01.14 | ₩2,829 | ₩3,051 | ₩2,778 | ₩2,977 | +5.21% | 292.5만 |
|---|
| 2026.01.13 | ₩2,856 | ₩2,872 | ₩2,737 | ₩2,802 | -1.88% | 132.3만 |
|---|
| 2026.01.12 | ₩2,816 | ₩2,870 | ₩2,668 | ₩2,856 | +1.43% | 186.7만 |
|---|
| 2026.01.09 | ₩2,896 | ₩2,950 | ₩2,762 | ₩2,776 | -4.17% | 106.9만 |
|---|
| 2026.01.08 | ₩2,883 | ₩2,883 | ₩2,776 | ₩2,870 | -0.47% | 123.4만 |
|---|
| 2026.01.07 | ₩2,896 | ₩3,004 | ₩2,856 | ₩2,896 | 0.00% | 272.4만 |
|---|
| 2026.01.06 | ₩2,695 | ₩2,883 | ₩2,675 | ₩2,870 | +6.47% | 239.5만 |
|---|
| 2026.01.05 | ₩2,762 | ₩2,843 | ₩2,615 | ₩2,668 | -3.40% | 220만 |
|---|
| 2026.01.02 | ₩2,762 | ₩2,789 | ₩2,642 | ₩2,749 | -0.49% | 207.4만 |
|---|
| 2025.12.31 | ₩2,735 | ₩2,802 | ₩2,709 | ₩2,749 | +0.49% | 171만 |
|---|
| 2025.12.30 | ₩2,802 | ₩2,856 | ₩2,709 | ₩2,735 | -2.39% | 166.3만 |
|---|
| 2025.12.29 | ₩2,856 | ₩2,876 | ₩2,749 | ₩2,816 | -1.41% | 200.9만 |
|---|
| 2025.12.26 | ₩2,950 | ₩2,950 | ₩2,857 | ₩2,910 | -1.36% | 126.1만 |
|---|
| 2025.12.24 | ₩2,910 | ₩3,004 | ₩2,910 | ₩2,963 | +1.84% | 70.2만 |
|---|
| 2025.12.23 | ₩3,097 | ₩3,124 | ₩2,843 | ₩2,937 | -5.19% | 253.3만 |
|---|
| 2025.12.22 | ₩3,165 | ₩3,270 | ₩3,124 | ₩3,124 | -1.27% | 152.1만 |
|---|
| 2025.12.19 | ₩3,178 | ₩3,299 | ₩3,138 | ₩3,138 | -1.27% | 248.1만 |
|---|
| 2025.12.18 | ₩3,232 | ₩3,366 | ₩3,124 | ₩3,151 | -2.49% | 210.3만 |
|---|
| 2025.12.17 | ₩3,379 | ₩3,500 | ₩3,158 | ₩3,178 | -5.95% | 193.6만 |
|---|
| 2025.12.16 | ₩3,299 | ₩3,466 | ₩3,252 | ₩3,366 | +2.03% | 134.9만 |
|---|
| 2025.12.15 | ₩3,419 | ₩3,446 | ₩3,218 | ₩3,272 | -4.31% | 176.9만 |
|---|
| 2025.12.12 | ₩3,446 | ₩3,486 | ₩3,305 | ₩3,392 | -1.56% | 226.8만 |
|---|
| 2025.12.11 | ₩3,500 | ₩3,620 | ₩3,285 | ₩3,433 | -1.92% | 213.3만 |
|---|
| 2025.12.10 | ₩3,258 | ₩3,573 | ₩3,165 | ₩3,486 | +7.00% | 247.3만 |
|---|
| 2025.12.09 | ₩3,232 | ₩3,333 | ₩3,165 | ₩3,272 | +1.24% | 119.2만 |
|---|
| 2025.12.08 | ₩3,285 | ₩3,363 | ₩3,171 | ₩3,245 | -1.22% | 109.2만 |
|---|
| 2025.12.05 | ₩3,285 | ₩3,352 | ₩3,191 | ₩3,245 | -1.22% | 135.5만 |
|---|
| 2025.12.04 | ₩3,151 | ₩3,339 | ₩3,120 | ₩3,258 | +3.40% | 157.4만 |
|---|
| 2025.12.03 | ₩2,870 | ₩3,178 | ₩2,843 | ₩3,171 | +10.51% | 195.6만 |
|---|
| 2025.12.02 | ₩2,937 | ₩2,990 | ₩2,802 | ₩2,829 | -3.65% | 194.1만 |
|---|
| 2025.12.01 | ₩3,178 | ₩3,191 | ₩2,896 | ₩2,937 | -7.59% | 168.1만 |
|---|
| 2025.11.28 | ₩3,218 | ₩3,232 | ₩3,138 | ₩3,232 | +0.42% | 101.5만 |
|---|
| 2025.11.26 | ₩3,218 | ₩3,232 | ₩3,118 | ₩3,218 | 0.00% | 105.9만 |
|---|
| 2025.11.25 | ₩3,379 | ₩3,379 | ₩3,151 | ₩3,205 | -5.16% | 122.7만 |
|---|
| 2025.11.24 | ₩3,272 | ₩3,419 | ₩3,245 | ₩3,352 | +2.46% | 131만 |
|---|
| 2025.11.21 | ₩3,272 | ₩3,312 | ₩3,084 | ₩3,245 | -0.82% | 198.4만 |
|---|
| 2025.11.20 | ₩3,513 | ₩3,661 | ₩3,232 | ₩3,312 | -5.73% | 210만 |
|---|
| 2025.11.19 | ₩3,540 | ₩3,560 | ₩3,366 | ₩3,379 | -4.55% | 120.1만 |
|---|
| 2025.11.18 | ₩3,433 | ₩3,540 | ₩3,287 | ₩3,513 | +2.34% | 103.8만 |
|---|
| 2025.11.17 | ₩3,473 | ₩3,580 | ₩3,352 | ₩3,460 | -0.39% | 123.8만 |
|---|
| 2025.11.14 | ₩3,312 | ₩3,607 | ₩3,285 | ₩3,486 | +5.26% | 177만 |
|---|
| 2025.11.13 | ₩3,527 | ₩3,540 | ₩3,372 | ₩3,406 | -3.42% | 174.2만 |
|---|
| 2025.11.12 | ₩3,620 | ₩3,755 | ₩3,553 | ₩3,620 | 0.00% | 213.1만 |
|---|
| 2025.11.11 | ₩3,473 | ₩3,580 | ₩3,245 | ₩3,567 | +2.70% | 177만 |
|---|
| 2025.11.10 | ₩3,627 | ₩3,627 | ₩3,312 | ₩3,379 | -6.84% | 228.5만 |
|---|
| 2025.11.07 | ₩3,473 | ₩3,473 | ₩3,124 | ₩3,312 | -4.63% | 315.7만 |
|---|
| 2025.11.06 | ₩3,714 | ₩3,741 | ₩3,513 | ₩3,607 | -2.89% | 227.2만 |
|---|
| 2025.11.05 | ₩3,741 | ₩3,822 | ₩3,634 | ₩3,728 | -0.36% | 151.5만 |
|---|
| 2025.11.04 | ₩3,942 | ₩3,996 | ₩3,714 | ₩3,728 | -5.44% | 160만 |
|---|
| 2025.11.03 | ₩4,170 | ₩4,170 | ₩3,848 | ₩4,103 | -1.61% | 203.6만 |
|---|
| 2025.10.31 | ₩4,036 | ₩4,512 | ₩3,956 | ₩4,130 | +2.33% | 638만 |
|---|
| 2025.10.30 | ₩4,023 | ₩4,110 | ₩3,942 | ₩4,036 | +0.33% | 118.6만 |
|---|
| 2025.10.29 | ₩4,251 | ₩4,291 | ₩4,070 | ₩4,076 | -4.10% | 204만 |
|---|
| 2025.10.28 | ₩4,371 | ₩4,412 | ₩4,170 | ₩4,251 | -2.76% | 197.1만 |
|---|
| 2025.10.27 | ₩4,753 | ₩4,854 | ₩4,217 | ₩4,358 | -8.32% | 613.2만 |
|---|
| 2025.10.24 | ₩5,028 | ₩5,189 | ₩4,975 | ₩4,988 | -0.80% | 162.7만 |
|---|
| 2025.10.23 | ₩4,961 | ₩5,055 | ₩4,794 | ₩4,894 | -1.35% | 133.8만 |
|---|
| 2025.10.22 | ₩5,189 | ₩5,189 | ₩4,666 | ₩4,787 | -7.75% | 333.4만 |
|---|
| 2025.10.21 | ₩5,498 | ₩5,645 | ₩5,176 | ₩5,203 | -5.37% | 254.8만 |
|---|
| 2025.10.20 | ₩5,095 | ₩5,732 | ₩5,095 | ₩5,551 | +8.95% | 406.5만 |
|---|
| 2025.10.17 | ₩5,176 | ₩5,337 | ₩4,881 | ₩5,055 | -2.33% | 190.4만 |
|---|
| 2025.10.16 | ₩5,511 | ₩5,806 | ₩5,243 | ₩5,310 | -3.65% | 266.3만 |
|---|
| 2025.10.15 | ₩4,935 | ₩5,592 | ₩4,935 | ₩5,444 | +10.33% | 485.8만 |
|---|
| 2025.10.14 | ₩4,613 | ₩4,988 | ₩4,452 | ₩4,814 | +4.36% | 211.3만 |
|---|
| 2025.10.13 | ₩5,149 | ₩5,149 | ₩4,733 | ₩4,774 | -7.29% | 211.3만 |
|---|
| 2025.10.10 | ₩5,659 | ₩5,752 | ₩4,955 | ₩4,988 | -11.85% | 353.2만 |
|---|