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 | ₩3,819 | ₩3,980 | ₩3,631 | ₩3,886 | +1.75% | 308.7만 |
| 2026.10.08 | ₩3,739 | ₩3,946 | ₩3,605 | ₩3,806 | +1.79% | 606.7만 |
| 2026.10.07 | ₩3,631 | ₩3,812 | ₩3,563 | ₩3,685 | +1.48% | 226.5만 |
| 2026.10.06 | ₩3,819 | ₩3,879 | ₩3,638 | ₩3,658 | -4.21% | 296.8만 |
| 2026.10.05 | ₩3,511 | ₩3,765 | ₩3,424 | ₩3,739 | +6.49% | 301.2만 |
| 2026.10.02 | ₩3,444 | ₩3,524 | ₩3,363 | ₩3,511 | +1.95% | 216.3만 |
| 2026.10.01 | ₩3,497 | ₩3,511 | ₩3,377 | ₩3,377 | -3.45% | 154.4만 |
| 2026.09.30 | ₩3,497 | ₩3,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,444 |
| -1.53% |
| 162.5만 |
| 2026.09.29 | ₩3,404 | ₩3,511 | ₩3,363 | ₩3,471 | +1.97% | 156.9만 |
|---|
| 2026.09.28 | ₩3,417 | ₩3,417 | ₩3,243 | ₩3,363 | -1.57% | 220.3만 |
|---|
| 2026.09.25 | ₩3,698 | ₩3,725 | ₩3,444 | ₩3,457 | -6.52% | 311.8만 |
|---|
| 2026.09.24 | ₩3,564 | ₩3,698 | ₩3,410 | ₩3,685 | +3.38% | 259만 |
|---|
| 2026.09.23 | ₩4,181 | ₩4,208 | ₩3,578 | ₩3,605 | -13.78% | 516.2만 |
|---|
| 2026.09.22 | ₩3,832 | ₩3,926 | ₩3,759 | ₩3,913 | +2.10% | 229.4만 |
|---|
| 2026.09.21 | ₩3,698 | ₩3,873 | ₩3,611 | ₩3,792 | +2.54% | 248.9만 |
|---|
| 2026.09.18 | ₩3,658 | ₩3,786 | ₩3,591 | ₩3,618 | -1.10% | 1702.9만 |
|---|
| 2026.09.17 | ₩3,752 | ₩3,946 | ₩3,631 | ₩3,645 | -2.86% | 351.3만 |
|---|
| 2026.09.16 | ₩3,551 | ₩3,658 | ₩3,524 | ₩3,631 | +2.26% | 249.4만 |
|---|
| 2026.09.15 | ₩3,618 | ₩3,631 | ₩3,471 | ₩3,524 | -2.59% | 168.1만 |
|---|
| 2026.09.14 | ₩3,645 | ₩3,772 | ₩3,564 | ₩3,672 | +0.74% | 168.7만 |
|---|
| 2026.09.11 | ₩3,591 | ₩3,645 | ₩3,511 | ₩3,618 | +0.75% | 246.4만 |
|---|
| 2026.09.10 | ₩3,712 | ₩3,712 | ₩3,511 | ₩3,551 | -4.33% | 254.3만 |
|---|
| 2026.09.09 | ₩4,100 | ₩4,100 | ₩3,712 | ₩3,712 | -9.48% | 296.3만 |
|---|
| 2026.09.08 | ₩4,288 | ₩4,308 | ₩4,033 | ₩4,060 | -5.31% | 227.6만 |
|---|
| 2026.09.04 | ₩4,074 | ₩4,328 | ₩4,074 | ₩4,328 | +6.25% | 139만 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,194 | ₩4,020 | ₩4,127 | -0.32% | 137.8만 |
|---|
| 2026.09.02 | ₩4,141 | ₩4,328 | ₩3,993 | ₩4,127 | -0.32% | 167.9만 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,228 | ₩3,993 | ₩4,114 | +2.33% | 122.5만 |
|---|
| 2026.08.31 | ₩4,181 | ₩4,208 | ₩4,054 | ₩4,100 | -1.92% | 207.6만 |
|---|
| 2026.08.28 | ₩4,355 | ₩4,569 | ₩4,221 | ₩4,234 | -2.77% | 327만 |
|---|
| 2026.08.27 | ₩4,248 | ₩4,516 | ₩4,221 | ₩4,422 | +4.10% | 266.5만 |
|---|
| 2026.08.26 | ₩4,556 | ₩4,710 | ₩4,234 | ₩4,261 | -6.47% | 294.4만 |
|---|
| 2026.08.25 | ₩4,087 | ₩4,462 | ₩4,087 | ₩4,395 | +7.54% | 421만 |
|---|
| 2026.08.24 | ₩4,208 | ₩4,261 | ₩3,980 | ₩4,020 | -4.46% | 205.6만 |
|---|
| 2026.08.21 | ₩3,993 | ₩4,348 | ₩3,953 | ₩4,167 | +4.36% | 210.9만 |
|---|
| 2026.08.20 | ₩4,248 | ₩4,327 | ₩3,913 | ₩3,940 | -7.26% | 426.2만 |
|---|
| 2026.08.19 | ₩4,033 | ₩4,422 | ₩4,007 | ₩4,355 | +7.97% | 964.1만 |
|---|
| 2026.08.18 | ₩3,873 | ₩4,007 | ₩3,752 | ₩3,859 | -0.35% | 223.3만 |
|---|
| 2026.08.17 | ₩3,752 | ₩3,879 | ₩3,712 | ₩3,806 | +1.43% | 211.4만 |
|---|
| 2026.08.14 | ₩3,765 | ₩3,812 | ₩3,638 | ₩3,779 | +0.36% | 147.8만 |
|---|
| 2026.08.13 | ₩3,819 | ₩3,886 | ₩3,765 | ₩3,765 | -1.40% | 127.2만 |
|---|
| 2026.08.12 | ₩3,966 | ₩4,054 | ₩3,779 | ₩3,806 | -4.05% | 163만 |
|---|
| 2026.08.11 | ₩3,806 | ₩4,007 | ₩3,792 | ₩3,953 | +3.87% | 191.1만 |
|---|
| 2026.08.10 | ₩3,806 | ₩3,886 | ₩3,739 | ₩3,765 | -1.06% | 146.5만 |
|---|
| 2026.08.07 | ₩4,007 | ₩4,141 | ₩3,846 | ₩3,859 | -3.68% | 169.3만 |
|---|
| 2026.08.06 | ₩3,779 | ₩4,208 | ₩3,765 | ₩3,886 | +2.84% | 342.9만 |
|---|
| 2026.08.05 | ₩3,739 | ₩3,846 | ₩3,678 | ₩3,685 | -1.43% | 193.8만 |
|---|
| 2026.08.04 | ₩3,605 | ₩3,725 | ₩3,538 | ₩3,712 | +2.97% | 155.9만 |
|---|
| 2026.08.03 | ₩3,484 | ₩3,551 | ₩3,390 | ₩3,551 | +1.92% | 77.5만 |
|---|
| 2026.07.31 | ₩3,578 | ₩3,622 | ₩3,390 | ₩3,457 | -3.37% | 118.1만 |
|---|
| 2026.07.30 | ₩3,484 | ₩3,625 | ₩3,484 | ₩3,605 | +3.46% | 83.4만 |
|---|
| 2026.07.29 | ₩3,471 | ₩3,564 | ₩3,390 | ₩3,484 | +0.39% | 152.9만 |
|---|
| 2026.07.28 | ₩3,578 | ₩3,585 | ₩3,377 | ₩3,511 | -1.87% | 146.4만 |
|---|
| 2026.07.27 | ₩3,524 | ₩3,652 | ₩3,488 | ₩3,591 | +1.90% | 93.7만 |
|---|
| 2026.07.24 | ₩3,685 | ₩3,692 | ₩3,471 | ₩3,484 | -5.45% | 151.7만 |
|---|
| 2026.07.23 | ₩3,631 | ₩3,712 | ₩3,605 | ₩3,658 | +0.74% | 143.7만 |
|---|
| 2026.07.22 | ₩3,819 | ₩3,866 | ₩3,658 | ₩3,725 | -2.46% | 103.8만 |
|---|
| 2026.07.21 | ₩3,832 | ₩3,960 | ₩3,826 | ₩3,873 | +1.05% | 114.6만 |
|---|
| 2026.07.20 | ₩3,966 | ₩4,114 | ₩3,819 | ₩3,859 | -2.70% | 140.2만 |
|---|
| 2026.07.17 | ₩3,752 | ₩4,054 | ₩3,712 | ₩3,993 | +6.43% | 174.9만 |
|---|
| 2026.07.16 | ₩4,020 | ₩4,033 | ₩3,779 | ₩3,859 | -4.00% | 138.6만 |
|---|
| 2026.07.15 | ₩4,221 | ₩4,248 | ₩4,007 | ₩4,074 | -3.49% | 160.3만 |
|---|
| 2026.07.14 | ₩4,261 | ₩4,301 | ₩4,088 | ₩4,234 | -0.63% | 184.3만 |
|---|
| 2026.07.13 | ₩4,275 | ₩4,277 | ₩4,074 | ₩4,234 | -0.94% | 206.8만 |
|---|
| 2026.07.10 | ₩4,382 | ₩4,395 | ₩3,966 | ₩4,368 | -0.31% | 359.2만 |
|---|
| 2026.07.09 | ₩4,891 | ₩4,985 | ₩4,368 | ₩4,422 | -9.59% | 349만 |
|---|
| 2026.07.08 | ₩4,945 | ₩5,112 | ₩4,844 | ₩4,918 | -0.54% | 245.5만 |
|---|
| 2026.07.07 | ₩4,891 | ₩5,112 | ₩4,717 | ₩5,025 | +2.74% | 281.9만 |
|---|
| 2026.07.06 | ₩4,824 | ₩5,079 | ₩4,757 | ₩4,891 | +1.39% | 295.1만 |
|---|
| 2026.07.02 | ₩4,462 | ₩4,931 | ₩4,445 | ₩4,891 | +9.61% | 420.1만 |
|---|
| 2026.07.01 | ₩4,342 | ₩4,670 | ₩4,194 | ₩4,395 | +1.23% | 298.4만 |
|---|
| 2026.06.30 | ₩4,275 | ₩4,389 | ₩4,167 | ₩4,342 | +1.57% | 184.5만 |
|---|
| 2026.06.29 | ₩3,846 | ₩4,328 | ₩3,846 | ₩4,288 | +11.50% | 303.8만 |
|---|
| 2026.06.26 | ₩3,698 | ₩3,933 | ₩3,645 | ₩3,819 | +3.26% | 639.4만 |
|---|
| 2026.06.25 | ₩3,739 | ₩3,980 | ₩3,544 | ₩3,672 | -1.79% | 278.7만 |
|---|
| 2026.06.24 | ₩3,692 | ₩3,973 | ₩3,692 | ₩3,752 | +1.63% | 381.6만 |
|---|
| 2026.06.23 | ₩3,645 | ₩3,899 | ₩3,645 | ₩3,698 | +1.47% | 199.2만 |
|---|
| 2026.06.22 | ₩3,618 | ₩3,859 | ₩3,607 | ₩3,752 | +3.70% | 291.9만 |
|---|
| 2026.06.18 | ₩3,524 | ₩3,625 | ₩3,437 | ₩3,605 | +2.28% | 328.6만 |
|---|
| 2026.06.17 | ₩3,203 | ₩3,578 | ₩3,203 | ₩3,417 | +6.69% | 323.1만 |
|---|
| 2026.06.16 | ₩3,310 | ₩3,310 | ₩3,149 | ₩3,162 | -4.45% | 225.9만 |
|---|
| 2026.06.15 | ₩3,417 | ₩3,551 | ₩3,270 | ₩3,296 | -3.53% | 246.6만 |
|---|
| 2026.06.12 | ₩3,296 | ₩3,484 | ₩3,256 | ₩3,350 | +1.63% | 190.7만 |
|---|
| 2026.06.11 | ₩3,323 | ₩3,384 | ₩3,189 | ₩3,270 | -1.61% | 223.6만 |
|---|
| 2026.06.10 | ₩3,497 | ₩3,591 | ₩3,296 | ₩3,323 | -4.98% | 148.6만 |
|---|
| 2026.06.09 | ₩3,524 | ₩3,672 | ₩3,330 | ₩3,551 | +0.76% | 187.8만 |
|---|
| 2026.06.08 | ₩3,698 | ₩3,698 | ₩3,497 | ₩3,544 | -4.17% | 147.8만 |
|---|
| 2026.06.05 | ₩3,980 | ₩4,020 | ₩3,524 | ₩3,631 | -8.75% | 236.6만 |
|---|
| 2026.06.04 | ₩3,725 | ₩4,194 | ₩3,712 | ₩4,007 | +7.55% | 251.3만 |
|---|
| 2026.06.03 | ₩3,752 | ₩3,899 | ₩3,524 | ₩3,725 | -0.71% | 320.6만 |
|---|
| 2026.06.02 | ₩4,395 | ₩4,409 | ₩3,759 | ₩3,779 | -14.02% | 391.9만 |
|---|
| 2026.06.01 | ₩4,529 | ₩4,703 | ₩4,409 | ₩4,476 | -1.18% | 310.2만 |
|---|
| 2026.05.29 | ₩4,569 | ₩4,690 | ₩4,342 | ₩4,636 | +1.47% | 391.1만 |
|---|
| 2026.05.28 | ₩4,784 | ₩4,793 | ₩4,502 | ₩4,596 | -3.92% | 496.5만 |
|---|
| 2026.05.27 | ₩4,348 | ₩5,280 | ₩4,315 | ₩4,784 | +10.02% | 1693만 |
|---|
| 2026.05.26 | ₩3,296 | ₩4,556 | ₩3,229 | ₩4,127 | +25.20% | 966.7만 |
|---|
| 2026.05.22 | ₩3,578 | ₩3,786 | ₩3,571 | ₩3,698 | +3.37% | 102.1만 |
|---|
| 2026.05.21 | ₩3,417 | ₩3,611 | ₩3,382 | ₩3,578 | +4.71% | 97.7만 |
|---|
| 2026.05.20 | ₩3,296 | ₩3,511 | ₩3,296 | ₩3,484 | +5.69% | 137.4만 |
|---|
| 2026.05.19 | ₩3,404 | ₩3,430 | ₩3,243 | ₩3,296 | -3.15% | 99.8만 |
|---|
| 2026.05.18 | ₩3,524 | ₩3,605 | ₩3,314 | ₩3,390 | -3.80% | 125.8만 |
|---|
| 2026.05.15 | ₩3,752 | ₩3,859 | ₩3,437 | ₩3,511 | -6.43% | 127.7만 |
|---|
| 2026.05.14 | ₩3,886 | ₩3,940 | ₩3,658 | ₩3,819 | -1.72% | 113.7만 |
|---|
| 2026.05.13 | ₩3,926 | ₩3,946 | ₩3,832 | ₩3,886 | -1.02% | 92.6만 |
|---|
| 2026.05.12 | ₩4,087 | ₩4,127 | ₩3,893 | ₩3,926 | -3.93% | 102.1만 |
|---|
| 2026.05.11 | ₩4,167 | ₩4,382 | ₩4,060 | ₩4,100 | -1.61% | 109.6만 |
|---|
| 2026.05.08 | ₩4,060 | ₩4,328 | ₩4,060 | ₩4,167 | +2.64% | 111.5만 |
|---|
| 2026.05.07 | ₩4,328 | ₩4,355 | ₩3,980 | ₩4,060 | -6.19% | 144.2만 |
|---|
| 2026.05.06 | ₩4,154 | ₩4,261 | ₩4,080 | ₩4,255 | +2.42% | 124.5만 |
|---|
| 2026.05.05 | ₩4,047 | ₩4,234 | ₩3,913 | ₩4,074 | +0.66% | 127.1만 |
|---|
| 2026.05.04 | ₩3,859 | ₩4,134 | ₩3,859 | ₩4,020 | +4.17% | 98만 |
|---|
| 2026.05.01 | ₩4,000 | ₩4,000 | ₩3,806 | ₩3,886 | -2.85% | 85.9만 |
|---|
| 2026.04.30 | ₩3,779 | ₩4,107 | ₩3,779 | ₩4,020 | +6.38% | 114.8만 |
|---|
| 2026.04.29 | ₩4,040 | ₩4,100 | ₩3,712 | ₩3,779 | -6.47% | 121.4만 |
|---|
| 2026.04.28 | ₩3,859 | ₩4,121 | ₩3,826 | ₩4,100 | +6.25% | 127만 |
|---|
| 2026.04.27 | ₩3,819 | ₩4,181 | ₩3,765 | ₩3,873 | +1.40% | 177.1만 |
|---|
| 2026.04.24 | ₩4,328 | ₩4,328 | ₩3,853 | ₩3,899 | -9.91% | 151.4만 |
|---|
| 2026.04.23 | ₩4,422 | ₩4,536 | ₩4,208 | ₩4,301 | -2.73% | 119.6만 |
|---|
| 2026.04.22 | ₩4,462 | ₩4,643 | ₩4,389 | ₩4,462 | 0.00% | 109.3만 |
|---|
| 2026.04.21 | ₩4,811 | ₩4,813 | ₩4,355 | ₩4,422 | -8.08% | 159.7만 |
|---|
| 2026.04.20 | ₩4,610 | ₩4,891 | ₩4,521 | ₩4,784 | +3.78% | 183.1만 |
|---|
| 2026.04.17 | ₩4,556 | ₩4,764 | ₩4,502 | ₩4,677 | +2.65% | 163.9만 |
|---|
| 2026.04.16 | ₩4,489 | ₩4,556 | ₩4,316 | ₩4,489 | 0.00% | 137.7만 |
|---|
| 2026.04.15 | ₩4,516 | ₩4,791 | ₩4,456 | ₩4,516 | 0.00% | 157만 |
|---|
| 2026.04.14 | ₩4,328 | ₩4,757 | ₩4,328 | ₩4,543 | +4.95% | 231.8만 |
|---|
| 2026.04.13 | ₩3,899 | ₩4,368 | ₩3,873 | ₩4,288 | +9.97% | 239.3만 |
|---|
| 2026.04.10 | ₩3,899 | ₩3,953 | ₩3,732 | ₩3,940 | +1.03% | 159.4만 |
|---|
| 2026.04.09 | ₩3,685 | ₩3,913 | ₩3,631 | ₩3,873 | +5.09% | 134.7만 |
|---|
| 2026.04.08 | ₩3,859 | ₩3,940 | ₩3,585 | ₩3,698 | -4.17% | 105.9만 |
|---|
| 2026.04.07 | ₩3,631 | ₩3,698 | ₩3,430 | ₩3,672 | +1.11% | 154.2만 |
|---|
| 2026.04.06 | ₩3,564 | ₩3,779 | ₩3,538 | ₩3,645 | +2.26% | 193.3만 |
|---|
| 2026.04.02 | ₩3,444 | ₩3,605 | ₩3,390 | ₩3,578 | +3.89% | 112.5만 |
|---|
| 2026.04.01 | ₩3,377 | ₩3,685 | ₩3,350 | ₩3,497 | +3.57% | 206.3만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,370 | ₩3,015 | ₩3,310 | +9.78% | 188.3만 |
|---|
| 2026.03.30 | ₩2,988 | ₩3,049 | ₩2,854 | ₩2,988 | 0.00% | 177.5만 |
|---|
| 2026.03.27 | ₩3,055 | ₩3,069 | ₩2,908 | ₩2,988 | -2.19% | 165.4만 |
|---|
| 2026.03.26 | ₩3,055 | ₩3,317 | ₩3,002 | ₩3,109 | +1.75% | 170.6만 |
|---|
| 2026.03.25 | ₩3,069 | ₩3,183 | ₩3,062 | ₩3,109 | +1.31% | 103.3만 |
|---|
| 2026.03.24 | ₩3,136 | ₩3,162 | ₩2,988 | ₩3,015 | -3.85% | 118.7만 |
|---|
| 2026.03.23 | ₩3,216 | ₩3,337 | ₩3,149 | ₩3,216 | 0.00% | 123.7만 |
|---|
| 2026.03.20 | ₩3,149 | ₩3,283 | ₩3,095 | ₩3,136 | -0.43% | 178만 |
|---|
| 2026.03.19 | ₩3,069 | ₩3,236 | ₩3,008 | ₩3,149 | +2.62% | 124.1만 |
|---|
| 2026.03.18 | ₩3,256 | ₩3,283 | ₩3,082 | ₩3,149 | -3.29% | 111.3만 |
|---|
| 2026.03.17 | ₩3,377 | ₩3,410 | ₩3,243 | ₩3,296 | -2.38% | 90.5만 |
|---|
| 2026.03.16 | ₩3,296 | ₩3,471 | ₩3,283 | ₩3,404 | +3.25% | 121.2만 |
|---|
| 2026.03.13 | ₩3,484 | ₩3,538 | ₩3,236 | ₩3,270 | -6.15% | 121.9만 |
|---|
| 2026.03.12 | ₩3,484 | ₩3,538 | ₩3,296 | ₩3,404 | -2.31% | 151.8만 |
|---|
| 2026.03.11 | ₩3,497 | ₩3,618 | ₩3,417 | ₩3,564 | +1.92% | 197.1만 |
|---|
| 2026.03.10 | ₩3,229 | ₩3,705 | ₩3,176 | ₩3,538 | +9.54% | 440.2만 |
|---|
| 2026.03.09 | ₩2,653 | ₩3,310 | ₩2,647 | ₩3,109 | +17.17% | 494.8만 |
|---|
| 2026.03.06 | ₩2,519 | ₩2,734 | ₩2,439 | ₩2,680 | +6.38% | 227만 |
|---|
| 2026.03.05 | ₩2,915 | ₩2,915 | ₩2,533 | ₩2,539 | -12.87% | 183.1만 |
|---|
| 2026.03.04 | ₩2,747 | ₩3,055 | ₩2,714 | ₩2,935 | +6.83% | 211.8만 |
|---|
| 2026.03.03 | ₩2,760 | ₩2,807 | ₩2,640 | ₩2,734 | -0.97% | 157.4만 |
|---|
| 2026.03.02 | ₩2,787 | ₩2,941 | ₩2,774 | ₩2,881 | +3.37% | 104.3만 |
|---|
| 2026.02.27 | ₩2,827 | ₩3,062 | ₩2,827 | ₩2,948 | +4.27% | 194.7만 |
|---|
| 2026.02.26 | ₩2,854 | ₩2,968 | ₩2,747 | ₩2,921 | +2.35% | 213.2만 |
|---|
| 2026.02.25 | ₩2,881 | ₩2,988 | ₩2,801 | ₩2,854 | -0.93% | 161.4만 |
|---|
| 2026.02.24 | ₩2,559 | ₩3,069 | ₩2,559 | ₩2,827 | +10.47% | 360.8만 |
|---|
| 2026.02.23 | ₩2,372 | ₩2,559 | ₩2,358 | ₩2,533 | +6.78% | 144.7만 |
|---|
| 2026.02.20 | ₩2,399 | ₩2,412 | ₩2,305 | ₩2,399 | 0.00% | 153.4만 |
|---|
| 2026.02.19 | ₩2,291 | ₩2,432 | ₩2,238 | ₩2,425 | +5.85% | 148.6만 |
|---|
| 2026.02.18 | ₩2,305 | ₩2,358 | ₩2,271 | ₩2,305 | 0.00% | 98.4만 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,399 | ₩2,285 | ₩2,332 | -0.57% | 66.6만 |
|---|
| 2026.02.13 | ₩2,278 | ₩2,448 | ₩2,265 | ₩2,358 | +3.53% | 133만 |
|---|
| 2026.02.12 | ₩2,425 | ₩2,425 | ₩2,238 | ₩2,251 | -7.18% | 155만 |
|---|
| 2026.02.11 | ₩2,399 | ₩2,425 | ₩2,278 | ₩2,372 | -1.12% | 96.3만 |
|---|
| 2026.02.10 | ₩2,439 | ₩2,466 | ₩2,372 | ₩2,385 | -2.20% | 122.8만 |
|---|
| 2026.02.09 | ₩2,399 | ₩2,452 | ₩2,332 | ₩2,425 | +1.12% | 102.6만 |
|---|
| 2026.02.06 | ₩2,385 | ₩2,472 | ₩2,318 | ₩2,439 | +2.25% | 193만 |
|---|
| 2026.02.05 | ₩2,573 | ₩2,613 | ₩2,224 | ₩2,231 | -13.28% | 222.5만 |
|---|
| 2026.02.04 | ₩2,760 | ₩2,767 | ₩2,586 | ₩2,613 | -5.34% | 136.4만 |
|---|
| 2026.02.03 | ₩2,707 | ₩2,827 | ₩2,633 | ₩2,760 | +1.98% | 163.4만 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,774 | ₩2,613 | ₩2,693 | +1.01% | 154.5만 |
|---|
| 2026.01.30 | ₩2,720 | ₩2,767 | ₩2,573 | ₩2,667 | -1.97% | 172.6만 |
|---|
| 2026.01.29 | ₩2,747 | ₩2,827 | ₩2,693 | ₩2,760 | +0.49% | 132.5만 |
|---|
| 2026.01.28 | ₩2,854 | ₩2,861 | ₩2,707 | ₩2,760 | -3.29% | 136.9만 |
|---|
| 2026.01.27 | ₩2,787 | ₩2,908 | ₩2,760 | ₩2,827 | +1.44% | 127.7만 |
|---|
| 2026.01.26 | ₩2,894 | ₩2,894 | ₩2,747 | ₩2,760 | -4.63% | 137.7만 |
|---|
| 2026.01.23 | ₩3,189 | ₩3,203 | ₩2,881 | ₩2,894 | -9.24% | 224.9만 |
|---|
| 2026.01.22 | ₩2,868 | ₩3,256 | ₩2,827 | ₩3,189 | +11.21% | 356.7만 |
|---|
| 2026.01.21 | ₩2,707 | ₩2,841 | ₩2,707 | ₩2,841 | +4.95% | 199.3만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,760 | ₩2,574 | ₩2,707 | +1.51% | 173.9만 |
|---|
| 2026.01.16 | ₩2,814 | ₩2,821 | ₩2,680 | ₩2,720 | -3.33% | 220.2만 |
|---|
| 2026.01.15 | ₩2,975 | ₩2,975 | ₩2,754 | ₩2,801 | -5.86% | 192.4만 |
|---|
| 2026.01.14 | ₩2,827 | ₩3,049 | ₩2,777 | ₩2,975 | +5.21% | 292.5만 |
|---|
| 2026.01.13 | ₩2,854 | ₩2,870 | ₩2,735 | ₩2,801 | -1.88% | 132.3만 |
|---|
| 2026.01.12 | ₩2,814 | ₩2,868 | ₩2,667 | ₩2,854 | +1.43% | 186.7만 |
|---|
| 2026.01.09 | ₩2,894 | ₩2,948 | ₩2,760 | ₩2,774 | -4.17% | 106.9만 |
|---|
| 2026.01.08 | ₩2,881 | ₩2,881 | ₩2,774 | ₩2,868 | -0.47% | 123.4만 |
|---|
| 2026.01.07 | ₩2,894 | ₩3,002 | ₩2,854 | ₩2,894 | 0.00% | 272.4만 |
|---|
| 2026.01.06 | ₩2,693 | ₩2,881 | ₩2,673 | ₩2,868 | +6.47% | 239.5만 |
|---|
| 2026.01.05 | ₩2,760 | ₩2,841 | ₩2,613 | ₩2,667 | -3.40% | 220만 |
|---|
| 2026.01.02 | ₩2,760 | ₩2,787 | ₩2,640 | ₩2,747 | -0.49% | 207.4만 |
|---|
| 2025.12.31 | ₩2,734 | ₩2,801 | ₩2,707 | ₩2,747 | +0.49% | 171만 |
|---|
| 2025.12.30 | ₩2,801 | ₩2,854 | ₩2,707 | ₩2,734 | -2.39% | 166.3만 |
|---|
| 2025.12.29 | ₩2,854 | ₩2,874 | ₩2,747 | ₩2,814 | -1.41% | 200.9만 |
|---|
| 2025.12.26 | ₩2,948 | ₩2,948 | ₩2,856 | ₩2,908 | -1.36% | 126.1만 |
|---|
| 2025.12.24 | ₩2,908 | ₩3,002 | ₩2,908 | ₩2,961 | +1.84% | 70.2만 |
|---|
| 2025.12.23 | ₩3,095 | ₩3,122 | ₩2,841 | ₩2,935 | -5.19% | 253.3만 |
|---|
| 2025.12.22 | ₩3,162 | ₩3,268 | ₩3,122 | ₩3,122 | -1.27% | 152.1만 |
|---|
| 2025.12.19 | ₩3,176 | ₩3,296 | ₩3,136 | ₩3,136 | -1.27% | 248.1만 |
|---|
| 2025.12.18 | ₩3,229 | ₩3,363 | ₩3,122 | ₩3,149 | -2.49% | 210.3만 |
|---|
| 2025.12.17 | ₩3,377 | ₩3,497 | ₩3,156 | ₩3,176 | -5.95% | 193.6만 |
|---|
| 2025.12.16 | ₩3,296 | ₩3,464 | ₩3,250 | ₩3,363 | +2.03% | 134.9만 |
|---|
| 2025.12.15 | ₩3,417 | ₩3,444 | ₩3,216 | ₩3,270 | -4.31% | 176.9만 |
|---|
| 2025.12.12 | ₩3,444 | ₩3,484 | ₩3,303 | ₩3,390 | -1.56% | 226.8만 |
|---|
| 2025.12.11 | ₩3,497 | ₩3,618 | ₩3,283 | ₩3,430 | -1.92% | 213.3만 |
|---|
| 2025.12.10 | ₩3,256 | ₩3,571 | ₩3,162 | ₩3,484 | +7.00% | 247.3만 |
|---|
| 2025.12.09 | ₩3,229 | ₩3,331 | ₩3,162 | ₩3,270 | +1.24% | 119.2만 |
|---|
| 2025.12.08 | ₩3,283 | ₩3,361 | ₩3,169 | ₩3,243 | -1.22% | 109.2만 |
|---|
| 2025.12.05 | ₩3,283 | ₩3,350 | ₩3,189 | ₩3,243 | -1.22% | 135.5만 |
|---|
| 2025.12.04 | ₩3,149 | ₩3,337 | ₩3,118 | ₩3,256 | +3.40% | 157.4만 |
|---|
| 2025.12.03 | ₩2,868 | ₩3,176 | ₩2,841 | ₩3,169 | +10.51% | 195.6만 |
|---|
| 2025.12.02 | ₩2,935 | ₩2,988 | ₩2,801 | ₩2,827 | -3.65% | 194.1만 |
|---|
| 2025.12.01 | ₩3,176 | ₩3,189 | ₩2,894 | ₩2,935 | -7.59% | 168.1만 |
|---|
| 2025.11.28 | ₩3,216 | ₩3,229 | ₩3,136 | ₩3,229 | +0.42% | 101.5만 |
|---|
| 2025.11.26 | ₩3,216 | ₩3,229 | ₩3,116 | ₩3,216 | 0.00% | 105.9만 |
|---|
| 2025.11.25 | ₩3,377 | ₩3,377 | ₩3,149 | ₩3,203 | -5.16% | 122.7만 |
|---|
| 2025.11.24 | ₩3,270 | ₩3,417 | ₩3,243 | ₩3,350 | +2.46% | 131만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,310 | ₩3,082 | ₩3,243 | -0.82% | 198.4만 |
|---|
| 2025.11.20 | ₩3,511 | ₩3,658 | ₩3,229 | ₩3,310 | -5.73% | 210만 |
|---|
| 2025.11.19 | ₩3,538 | ₩3,558 | ₩3,363 | ₩3,377 | -4.55% | 120.1만 |
|---|
| 2025.11.18 | ₩3,430 | ₩3,538 | ₩3,284 | ₩3,511 | +2.34% | 103.8만 |
|---|
| 2025.11.17 | ₩3,471 | ₩3,578 | ₩3,350 | ₩3,457 | -0.39% | 123.8만 |
|---|
| 2025.11.14 | ₩3,310 | ₩3,605 | ₩3,283 | ₩3,484 | +5.26% | 177만 |
|---|
| 2025.11.13 | ₩3,524 | ₩3,538 | ₩3,370 | ₩3,404 | -3.42% | 174.2만 |
|---|
| 2025.11.12 | ₩3,618 | ₩3,752 | ₩3,551 | ₩3,618 | 0.00% | 213.1만 |
|---|
| 2025.11.11 | ₩3,471 | ₩3,578 | ₩3,243 | ₩3,564 | +2.70% | 177만 |
|---|
| 2025.11.10 | ₩3,625 | ₩3,625 | ₩3,310 | ₩3,377 | -6.84% | 228.5만 |
|---|
| 2025.11.07 | ₩3,471 | ₩3,471 | ₩3,122 | ₩3,310 | -4.63% | 315.7만 |
|---|
| 2025.11.06 | ₩3,712 | ₩3,739 | ₩3,511 | ₩3,605 | -2.89% | 227.2만 |
|---|
| 2025.11.05 | ₩3,739 | ₩3,819 | ₩3,631 | ₩3,725 | -0.36% | 151.5만 |
|---|
| 2025.11.04 | ₩3,940 | ₩3,993 | ₩3,712 | ₩3,725 | -5.44% | 160만 |
|---|
| 2025.11.03 | ₩4,167 | ₩4,167 | ₩3,846 | ₩4,100 | -1.61% | 203.6만 |
|---|
| 2025.10.31 | ₩4,033 | ₩4,509 | ₩3,953 | ₩4,127 | +2.33% | 638만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,107 | ₩3,940 | ₩4,033 | +0.33% | 118.6만 |
|---|
| 2025.10.29 | ₩4,248 | ₩4,288 | ₩4,067 | ₩4,074 | -4.10% | 204만 |
|---|
| 2025.10.28 | ₩4,368 | ₩4,409 | ₩4,167 | ₩4,248 | -2.76% | 197.1만 |
|---|
| 2025.10.27 | ₩4,750 | ₩4,851 | ₩4,214 | ₩4,355 | -8.32% | 613.2만 |
|---|
| 2025.10.24 | ₩5,025 | ₩5,186 | ₩4,971 | ₩4,985 | -0.80% | 162.7만 |
|---|
| 2025.10.23 | ₩4,958 | ₩5,052 | ₩4,791 | ₩4,891 | -1.35% | 133.8만 |
|---|
| 2025.10.22 | ₩5,186 | ₩5,186 | ₩4,663 | ₩4,784 | -7.75% | 333.4만 |
|---|
| 2025.10.21 | ₩5,494 | ₩5,641 | ₩5,172 | ₩5,199 | -5.37% | 254.8만 |
|---|
| 2025.10.20 | ₩5,092 | ₩5,729 | ₩5,092 | ₩5,548 | +8.95% | 406.5만 |
|---|
| 2025.10.17 | ₩5,172 | ₩5,333 | ₩4,878 | ₩5,052 | -2.33% | 190.4만 |
|---|
| 2025.10.16 | ₩5,507 | ₩5,802 | ₩5,239 | ₩5,306 | -3.65% | 266.3만 |
|---|
| 2025.10.15 | ₩4,931 | ₩5,588 | ₩4,931 | ₩5,440 | +10.33% | 485.8만 |
|---|
| 2025.10.14 | ₩4,610 | ₩4,985 | ₩4,449 | ₩4,811 | +4.36% | 211.3만 |
|---|
| 2025.10.13 | ₩5,146 | ₩5,146 | ₩4,730 | ₩4,770 | -7.29% | 211.3만 |
|---|
| 2025.10.10 | ₩5,655 | ₩5,749 | ₩4,951 | ₩4,985 | -11.85% | 353.2만 |
|---|