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 | ₩3,820 | ₩3,981 | ₩3,632 | ₩3,887 | +1.75% | 308.7만 |
| 2026.10.08 | ₩3,740 | ₩3,947 | ₩3,606 | ₩3,807 | +1.79% | 606.7만 |
| 2026.10.07 | ₩3,632 | ₩3,813 | ₩3,564 | ₩3,686 | +1.48% | 226.5만 |
| 2026.10.06 | ₩3,820 | ₩3,880 | ₩3,639 | ₩3,659 | -4.21% | 296.8만 |
| 2026.10.05 | ₩3,512 | ₩3,766 | ₩3,425 | ₩3,740 | +6.49% | 301.2만 |
| 2026.10.02 | ₩3,445 | ₩3,525 | ₩3,364 | ₩3,512 | +1.95% | 216.3만 |
| 2026.10.01 | ₩3,498 | ₩3,512 | ₩3,378 | ₩3,378 | -3.45% | 154.4만 |
| 2026.09.30 | ₩3,498 | ₩3,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,445 |
| -1.53% |
| 162.5만 |
| 2026.09.29 | ₩3,404 | ₩3,512 | ₩3,364 | ₩3,472 | +1.97% | 156.9만 |
|---|
| 2026.09.28 | ₩3,418 | ₩3,418 | ₩3,244 | ₩3,364 | -1.57% | 220.3만 |
|---|
| 2026.09.25 | ₩3,699 | ₩3,726 | ₩3,445 | ₩3,458 | -6.52% | 311.8만 |
|---|
| 2026.09.24 | ₩3,565 | ₩3,699 | ₩3,411 | ₩3,686 | +3.38% | 259만 |
|---|
| 2026.09.23 | ₩4,182 | ₩4,209 | ₩3,579 | ₩3,606 | -13.78% | 516.2만 |
|---|
| 2026.09.22 | ₩3,833 | ₩3,927 | ₩3,760 | ₩3,914 | +2.10% | 229.4만 |
|---|
| 2026.09.21 | ₩3,699 | ₩3,874 | ₩3,612 | ₩3,793 | +2.54% | 248.9만 |
|---|
| 2026.09.18 | ₩3,659 | ₩3,786 | ₩3,592 | ₩3,619 | -1.10% | 1702.9만 |
|---|
| 2026.09.17 | ₩3,753 | ₩3,947 | ₩3,632 | ₩3,646 | -2.86% | 351.3만 |
|---|
| 2026.09.16 | ₩3,552 | ₩3,659 | ₩3,525 | ₩3,632 | +2.26% | 249.4만 |
|---|
| 2026.09.15 | ₩3,619 | ₩3,632 | ₩3,472 | ₩3,525 | -2.59% | 168.1만 |
|---|
| 2026.09.14 | ₩3,646 | ₩3,773 | ₩3,565 | ₩3,673 | +0.74% | 168.7만 |
|---|
| 2026.09.11 | ₩3,592 | ₩3,646 | ₩3,512 | ₩3,619 | +0.75% | 246.4만 |
|---|
| 2026.09.10 | ₩3,713 | ₩3,713 | ₩3,512 | ₩3,552 | -4.33% | 254.3만 |
|---|
| 2026.09.09 | ₩4,101 | ₩4,101 | ₩3,713 | ₩3,713 | -9.48% | 296.3만 |
|---|
| 2026.09.08 | ₩4,289 | ₩4,309 | ₩4,034 | ₩4,061 | -5.31% | 227.6만 |
|---|
| 2026.09.04 | ₩4,075 | ₩4,329 | ₩4,075 | ₩4,329 | +6.25% | 139만 |
|---|
| 2026.09.03 | ₩4,142 | ₩4,195 | ₩4,021 | ₩4,128 | -0.32% | 137.8만 |
|---|
| 2026.09.02 | ₩4,142 | ₩4,329 | ₩3,994 | ₩4,128 | -0.32% | 167.9만 |
|---|
| 2026.09.01 | ₩4,021 | ₩4,229 | ₩3,994 | ₩4,115 | +2.33% | 122.5만 |
|---|
| 2026.08.31 | ₩4,182 | ₩4,209 | ₩4,055 | ₩4,101 | -1.92% | 207.6만 |
|---|
| 2026.08.28 | ₩4,356 | ₩4,571 | ₩4,222 | ₩4,236 | -2.77% | 327만 |
|---|
| 2026.08.27 | ₩4,249 | ₩4,517 | ₩4,222 | ₩4,423 | +4.10% | 266.5만 |
|---|
| 2026.08.26 | ₩4,557 | ₩4,711 | ₩4,236 | ₩4,262 | -6.47% | 294.4만 |
|---|
| 2026.08.25 | ₩4,088 | ₩4,463 | ₩4,088 | ₩4,396 | +7.54% | 421만 |
|---|
| 2026.08.24 | ₩4,209 | ₩4,262 | ₩3,981 | ₩4,021 | -4.46% | 205.6만 |
|---|
| 2026.08.21 | ₩3,994 | ₩4,349 | ₩3,954 | ₩4,168 | +4.36% | 210.9만 |
|---|
| 2026.08.20 | ₩4,249 | ₩4,328 | ₩3,914 | ₩3,941 | -7.26% | 426.2만 |
|---|
| 2026.08.19 | ₩4,034 | ₩4,423 | ₩4,008 | ₩4,356 | +7.97% | 964.1만 |
|---|
| 2026.08.18 | ₩3,874 | ₩4,008 | ₩3,753 | ₩3,860 | -0.35% | 223.3만 |
|---|
| 2026.08.17 | ₩3,753 | ₩3,880 | ₩3,713 | ₩3,807 | +1.43% | 211.4만 |
|---|
| 2026.08.14 | ₩3,766 | ₩3,813 | ₩3,639 | ₩3,780 | +0.36% | 147.8만 |
|---|
| 2026.08.13 | ₩3,820 | ₩3,887 | ₩3,766 | ₩3,766 | -1.40% | 127.2만 |
|---|
| 2026.08.12 | ₩3,967 | ₩4,055 | ₩3,780 | ₩3,807 | -4.05% | 163만 |
|---|
| 2026.08.11 | ₩3,807 | ₩4,008 | ₩3,793 | ₩3,954 | +3.87% | 191.1만 |
|---|
| 2026.08.10 | ₩3,807 | ₩3,887 | ₩3,740 | ₩3,766 | -1.06% | 146.5만 |
|---|
| 2026.08.07 | ₩4,008 | ₩4,142 | ₩3,847 | ₩3,860 | -3.68% | 169.3만 |
|---|
| 2026.08.06 | ₩3,780 | ₩4,209 | ₩3,766 | ₩3,887 | +2.84% | 342.9만 |
|---|
| 2026.08.05 | ₩3,740 | ₩3,847 | ₩3,679 | ₩3,686 | -1.43% | 193.8만 |
|---|
| 2026.08.04 | ₩3,606 | ₩3,726 | ₩3,539 | ₩3,713 | +2.97% | 155.9만 |
|---|
| 2026.08.03 | ₩3,485 | ₩3,552 | ₩3,391 | ₩3,552 | +1.92% | 77.5만 |
|---|
| 2026.07.31 | ₩3,579 | ₩3,623 | ₩3,391 | ₩3,458 | -3.37% | 118.1만 |
|---|
| 2026.07.30 | ₩3,485 | ₩3,626 | ₩3,485 | ₩3,606 | +3.46% | 83.4만 |
|---|
| 2026.07.29 | ₩3,472 | ₩3,565 | ₩3,391 | ₩3,485 | +0.39% | 152.9만 |
|---|
| 2026.07.28 | ₩3,579 | ₩3,585 | ₩3,378 | ₩3,512 | -1.87% | 146.4만 |
|---|
| 2026.07.27 | ₩3,525 | ₩3,652 | ₩3,489 | ₩3,592 | +1.90% | 93.7만 |
|---|
| 2026.07.24 | ₩3,686 | ₩3,693 | ₩3,472 | ₩3,485 | -5.45% | 151.7만 |
|---|
| 2026.07.23 | ₩3,632 | ₩3,713 | ₩3,606 | ₩3,659 | +0.74% | 143.7만 |
|---|
| 2026.07.22 | ₩3,820 | ₩3,867 | ₩3,659 | ₩3,726 | -2.46% | 103.8만 |
|---|
| 2026.07.21 | ₩3,833 | ₩3,961 | ₩3,827 | ₩3,874 | +1.05% | 114.6만 |
|---|
| 2026.07.20 | ₩3,967 | ₩4,115 | ₩3,820 | ₩3,860 | -2.70% | 140.2만 |
|---|
| 2026.07.17 | ₩3,753 | ₩4,055 | ₩3,713 | ₩3,994 | +6.43% | 174.9만 |
|---|
| 2026.07.16 | ₩4,021 | ₩4,034 | ₩3,780 | ₩3,860 | -4.00% | 138.6만 |
|---|
| 2026.07.15 | ₩4,222 | ₩4,249 | ₩4,008 | ₩4,075 | -3.49% | 160.3만 |
|---|
| 2026.07.14 | ₩4,262 | ₩4,303 | ₩4,089 | ₩4,236 | -0.63% | 184.3만 |
|---|
| 2026.07.13 | ₩4,276 | ₩4,278 | ₩4,075 | ₩4,236 | -0.94% | 206.8만 |
|---|
| 2026.07.10 | ₩4,383 | ₩4,396 | ₩3,967 | ₩4,370 | -0.31% | 359.2만 |
|---|
| 2026.07.09 | ₩4,892 | ₩4,986 | ₩4,370 | ₩4,423 | -9.59% | 349만 |
|---|
| 2026.07.08 | ₩4,946 | ₩5,113 | ₩4,845 | ₩4,919 | -0.54% | 245.5만 |
|---|
| 2026.07.07 | ₩4,892 | ₩5,113 | ₩4,718 | ₩5,026 | +2.74% | 281.9만 |
|---|
| 2026.07.06 | ₩4,825 | ₩5,080 | ₩4,758 | ₩4,892 | +1.39% | 295.1만 |
|---|
| 2026.07.02 | ₩4,463 | ₩4,932 | ₩4,446 | ₩4,892 | +9.61% | 420.1만 |
|---|
| 2026.07.01 | ₩4,343 | ₩4,671 | ₩4,195 | ₩4,396 | +1.23% | 298.4만 |
|---|
| 2026.06.30 | ₩4,276 | ₩4,390 | ₩4,168 | ₩4,343 | +1.57% | 184.5만 |
|---|
| 2026.06.29 | ₩3,847 | ₩4,329 | ₩3,847 | ₩4,289 | +11.50% | 303.8만 |
|---|
| 2026.06.26 | ₩3,699 | ₩3,934 | ₩3,646 | ₩3,820 | +3.26% | 639.4만 |
|---|
| 2026.06.25 | ₩3,740 | ₩3,981 | ₩3,545 | ₩3,673 | -1.79% | 278.7만 |
|---|
| 2026.06.24 | ₩3,693 | ₩3,974 | ₩3,693 | ₩3,753 | +1.63% | 381.6만 |
|---|
| 2026.06.23 | ₩3,646 | ₩3,900 | ₩3,646 | ₩3,699 | +1.47% | 199.2만 |
|---|
| 2026.06.22 | ₩3,619 | ₩3,860 | ₩3,608 | ₩3,753 | +3.70% | 291.9만 |
|---|
| 2026.06.18 | ₩3,525 | ₩3,626 | ₩3,438 | ₩3,606 | +2.28% | 328.6만 |
|---|
| 2026.06.17 | ₩3,203 | ₩3,579 | ₩3,203 | ₩3,418 | +6.69% | 323.1만 |
|---|
| 2026.06.16 | ₩3,311 | ₩3,311 | ₩3,150 | ₩3,163 | -4.45% | 225.9만 |
|---|
| 2026.06.15 | ₩3,418 | ₩3,552 | ₩3,270 | ₩3,297 | -3.53% | 246.6만 |
|---|
| 2026.06.12 | ₩3,297 | ₩3,485 | ₩3,257 | ₩3,351 | +1.63% | 190.7만 |
|---|
| 2026.06.11 | ₩3,324 | ₩3,384 | ₩3,190 | ₩3,270 | -1.61% | 223.6만 |
|---|
| 2026.06.10 | ₩3,498 | ₩3,592 | ₩3,297 | ₩3,324 | -4.98% | 148.6만 |
|---|
| 2026.06.09 | ₩3,525 | ₩3,673 | ₩3,331 | ₩3,552 | +0.76% | 187.8만 |
|---|
| 2026.06.08 | ₩3,699 | ₩3,699 | ₩3,498 | ₩3,545 | -4.17% | 147.8만 |
|---|
| 2026.06.05 | ₩3,981 | ₩4,021 | ₩3,525 | ₩3,632 | -8.75% | 236.6만 |
|---|
| 2026.06.04 | ₩3,726 | ₩4,195 | ₩3,713 | ₩4,008 | +7.55% | 251.3만 |
|---|
| 2026.06.03 | ₩3,753 | ₩3,900 | ₩3,525 | ₩3,726 | -0.71% | 320.6만 |
|---|
| 2026.06.02 | ₩4,396 | ₩4,410 | ₩3,760 | ₩3,780 | -14.02% | 391.9만 |
|---|
| 2026.06.01 | ₩4,530 | ₩4,705 | ₩4,410 | ₩4,477 | -1.18% | 310.2만 |
|---|
| 2026.05.29 | ₩4,571 | ₩4,691 | ₩4,343 | ₩4,638 | +1.47% | 391.1만 |
|---|
| 2026.05.28 | ₩4,785 | ₩4,794 | ₩4,504 | ₩4,597 | -3.92% | 496.5만 |
|---|
| 2026.05.27 | ₩4,349 | ₩5,281 | ₩4,316 | ₩4,785 | +10.02% | 1693만 |
|---|
| 2026.05.26 | ₩3,297 | ₩4,557 | ₩3,230 | ₩4,128 | +25.20% | 966.7만 |
|---|
| 2026.05.22 | ₩3,579 | ₩3,786 | ₩3,572 | ₩3,699 | +3.37% | 102.1만 |
|---|
| 2026.05.21 | ₩3,418 | ₩3,612 | ₩3,383 | ₩3,579 | +4.71% | 97.7만 |
|---|
| 2026.05.20 | ₩3,297 | ₩3,512 | ₩3,297 | ₩3,485 | +5.69% | 137.4만 |
|---|
| 2026.05.19 | ₩3,404 | ₩3,431 | ₩3,244 | ₩3,297 | -3.15% | 99.8만 |
|---|
| 2026.05.18 | ₩3,525 | ₩3,606 | ₩3,315 | ₩3,391 | -3.80% | 125.8만 |
|---|
| 2026.05.15 | ₩3,753 | ₩3,860 | ₩3,438 | ₩3,512 | -6.43% | 127.7만 |
|---|
| 2026.05.14 | ₩3,887 | ₩3,941 | ₩3,659 | ₩3,820 | -1.72% | 113.7만 |
|---|
| 2026.05.13 | ₩3,927 | ₩3,947 | ₩3,833 | ₩3,887 | -1.02% | 92.6만 |
|---|
| 2026.05.12 | ₩4,088 | ₩4,128 | ₩3,894 | ₩3,927 | -3.93% | 102.1만 |
|---|
| 2026.05.11 | ₩4,168 | ₩4,383 | ₩4,061 | ₩4,101 | -1.61% | 109.6만 |
|---|
| 2026.05.08 | ₩4,061 | ₩4,329 | ₩4,061 | ₩4,168 | +2.64% | 111.5만 |
|---|
| 2026.05.07 | ₩4,329 | ₩4,356 | ₩3,981 | ₩4,061 | -6.19% | 144.2만 |
|---|
| 2026.05.06 | ₩4,155 | ₩4,262 | ₩4,081 | ₩4,256 | +2.42% | 124.5만 |
|---|
| 2026.05.05 | ₩4,048 | ₩4,236 | ₩3,914 | ₩4,075 | +0.66% | 127.1만 |
|---|
| 2026.05.04 | ₩3,860 | ₩4,135 | ₩3,860 | ₩4,021 | +4.17% | 98만 |
|---|
| 2026.05.01 | ₩4,001 | ₩4,001 | ₩3,807 | ₩3,887 | -2.85% | 85.9만 |
|---|
| 2026.04.30 | ₩3,780 | ₩4,108 | ₩3,780 | ₩4,021 | +6.38% | 114.8만 |
|---|
| 2026.04.29 | ₩4,041 | ₩4,101 | ₩3,713 | ₩3,780 | -6.47% | 121.4만 |
|---|
| 2026.04.28 | ₩3,860 | ₩4,122 | ₩3,827 | ₩4,101 | +6.25% | 127만 |
|---|
| 2026.04.27 | ₩3,820 | ₩4,182 | ₩3,766 | ₩3,874 | +1.40% | 177.1만 |
|---|
| 2026.04.24 | ₩4,329 | ₩4,329 | ₩3,854 | ₩3,900 | -9.91% | 151.4만 |
|---|
| 2026.04.23 | ₩4,423 | ₩4,537 | ₩4,209 | ₩4,303 | -2.73% | 119.6만 |
|---|
| 2026.04.22 | ₩4,463 | ₩4,644 | ₩4,390 | ₩4,463 | 0.00% | 109.3만 |
|---|
| 2026.04.21 | ₩4,812 | ₩4,815 | ₩4,356 | ₩4,423 | -8.08% | 159.7만 |
|---|
| 2026.04.20 | ₩4,611 | ₩4,892 | ₩4,522 | ₩4,785 | +3.78% | 183.1만 |
|---|
| 2026.04.17 | ₩4,557 | ₩4,765 | ₩4,504 | ₩4,678 | +2.65% | 163.9만 |
|---|
| 2026.04.16 | ₩4,490 | ₩4,557 | ₩4,317 | ₩4,490 | 0.00% | 137.7만 |
|---|
| 2026.04.15 | ₩4,517 | ₩4,792 | ₩4,457 | ₩4,517 | 0.00% | 157만 |
|---|
| 2026.04.14 | ₩4,329 | ₩4,758 | ₩4,329 | ₩4,544 | +4.95% | 231.8만 |
|---|
| 2026.04.13 | ₩3,900 | ₩4,370 | ₩3,874 | ₩4,289 | +9.97% | 239.3만 |
|---|
| 2026.04.10 | ₩3,900 | ₩3,954 | ₩3,733 | ₩3,941 | +1.03% | 159.4만 |
|---|
| 2026.04.09 | ₩3,686 | ₩3,914 | ₩3,632 | ₩3,874 | +5.09% | 134.7만 |
|---|
| 2026.04.08 | ₩3,860 | ₩3,941 | ₩3,585 | ₩3,699 | -4.17% | 105.9만 |
|---|
| 2026.04.07 | ₩3,632 | ₩3,699 | ₩3,431 | ₩3,673 | +1.11% | 154.2만 |
|---|
| 2026.04.06 | ₩3,565 | ₩3,780 | ₩3,539 | ₩3,646 | +2.26% | 193.3만 |
|---|
| 2026.04.02 | ₩3,445 | ₩3,606 | ₩3,391 | ₩3,579 | +3.89% | 112.5만 |
|---|
| 2026.04.01 | ₩3,378 | ₩3,686 | ₩3,351 | ₩3,498 | +3.57% | 206.3만 |
|---|
| 2026.03.31 | ₩3,016 | ₩3,371 | ₩3,016 | ₩3,311 | +9.78% | 188.3만 |
|---|
| 2026.03.30 | ₩2,989 | ₩3,049 | ₩2,855 | ₩2,989 | 0.00% | 177.5만 |
|---|
| 2026.03.27 | ₩3,056 | ₩3,069 | ₩2,909 | ₩2,989 | -2.19% | 165.4만 |
|---|
| 2026.03.26 | ₩3,056 | ₩3,317 | ₩3,002 | ₩3,110 | +1.75% | 170.6만 |
|---|
| 2026.03.25 | ₩3,069 | ₩3,183 | ₩3,063 | ₩3,110 | +1.31% | 103.3만 |
|---|
| 2026.03.24 | ₩3,136 | ₩3,163 | ₩2,989 | ₩3,016 | -3.85% | 118.7만 |
|---|
| 2026.03.23 | ₩3,217 | ₩3,337 | ₩3,150 | ₩3,217 | 0.00% | 123.7만 |
|---|
| 2026.03.20 | ₩3,150 | ₩3,284 | ₩3,096 | ₩3,136 | -0.43% | 178만 |
|---|
| 2026.03.19 | ₩3,069 | ₩3,237 | ₩3,009 | ₩3,150 | +2.62% | 124.1만 |
|---|
| 2026.03.18 | ₩3,257 | ₩3,284 | ₩3,083 | ₩3,150 | -3.29% | 111.3만 |
|---|
| 2026.03.17 | ₩3,378 | ₩3,411 | ₩3,244 | ₩3,297 | -2.38% | 90.5만 |
|---|
| 2026.03.16 | ₩3,297 | ₩3,472 | ₩3,284 | ₩3,404 | +3.25% | 121.2만 |
|---|
| 2026.03.13 | ₩3,485 | ₩3,539 | ₩3,237 | ₩3,270 | -6.15% | 121.9만 |
|---|
| 2026.03.12 | ₩3,485 | ₩3,539 | ₩3,297 | ₩3,404 | -2.31% | 151.8만 |
|---|
| 2026.03.11 | ₩3,498 | ₩3,619 | ₩3,418 | ₩3,565 | +1.92% | 197.1만 |
|---|
| 2026.03.10 | ₩3,230 | ₩3,706 | ₩3,177 | ₩3,539 | +9.54% | 440.2만 |
|---|
| 2026.03.09 | ₩2,654 | ₩3,311 | ₩2,647 | ₩3,110 | +17.17% | 494.8만 |
|---|
| 2026.03.06 | ₩2,520 | ₩2,734 | ₩2,439 | ₩2,681 | +6.38% | 227만 |
|---|
| 2026.03.05 | ₩2,915 | ₩2,915 | ₩2,533 | ₩2,540 | -12.87% | 183.1만 |
|---|
| 2026.03.04 | ₩2,748 | ₩3,056 | ₩2,714 | ₩2,935 | +6.83% | 211.8만 |
|---|
| 2026.03.03 | ₩2,761 | ₩2,808 | ₩2,640 | ₩2,734 | -0.97% | 157.4만 |
|---|
| 2026.03.02 | ₩2,788 | ₩2,942 | ₩2,775 | ₩2,882 | +3.37% | 104.3만 |
|---|
| 2026.02.27 | ₩2,828 | ₩3,063 | ₩2,828 | ₩2,949 | +4.27% | 194.7만 |
|---|
| 2026.02.26 | ₩2,855 | ₩2,969 | ₩2,748 | ₩2,922 | +2.35% | 213.2만 |
|---|
| 2026.02.25 | ₩2,882 | ₩2,989 | ₩2,801 | ₩2,855 | -0.93% | 161.4만 |
|---|
| 2026.02.24 | ₩2,560 | ₩3,069 | ₩2,560 | ₩2,828 | +10.47% | 360.8만 |
|---|
| 2026.02.23 | ₩2,372 | ₩2,560 | ₩2,359 | ₩2,533 | +6.78% | 144.7만 |
|---|
| 2026.02.20 | ₩2,399 | ₩2,413 | ₩2,305 | ₩2,399 | 0.00% | 153.4만 |
|---|
| 2026.02.19 | ₩2,292 | ₩2,433 | ₩2,238 | ₩2,426 | +5.85% | 148.6만 |
|---|
| 2026.02.18 | ₩2,305 | ₩2,359 | ₩2,272 | ₩2,305 | 0.00% | 98.4만 |
|---|
| 2026.02.17 | ₩2,346 | ₩2,399 | ₩2,285 | ₩2,332 | -0.57% | 66.6만 |
|---|
| 2026.02.13 | ₩2,279 | ₩2,449 | ₩2,265 | ₩2,359 | +3.53% | 133만 |
|---|
| 2026.02.12 | ₩2,426 | ₩2,426 | ₩2,238 | ₩2,252 | -7.18% | 155만 |
|---|
| 2026.02.11 | ₩2,399 | ₩2,426 | ₩2,279 | ₩2,372 | -1.12% | 96.3만 |
|---|
| 2026.02.10 | ₩2,439 | ₩2,466 | ₩2,372 | ₩2,386 | -2.20% | 122.8만 |
|---|
| 2026.02.09 | ₩2,399 | ₩2,453 | ₩2,332 | ₩2,426 | +1.12% | 102.6만 |
|---|
| 2026.02.06 | ₩2,386 | ₩2,473 | ₩2,319 | ₩2,439 | +2.25% | 193만 |
|---|
| 2026.02.05 | ₩2,573 | ₩2,614 | ₩2,225 | ₩2,232 | -13.28% | 222.5만 |
|---|
| 2026.02.04 | ₩2,761 | ₩2,768 | ₩2,587 | ₩2,614 | -5.34% | 136.4만 |
|---|
| 2026.02.03 | ₩2,708 | ₩2,828 | ₩2,634 | ₩2,761 | +1.98% | 163.4만 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,775 | ₩2,614 | ₩2,694 | +1.01% | 154.5만 |
|---|
| 2026.01.30 | ₩2,721 | ₩2,768 | ₩2,573 | ₩2,667 | -1.97% | 172.6만 |
|---|
| 2026.01.29 | ₩2,748 | ₩2,828 | ₩2,694 | ₩2,761 | +0.49% | 132.5만 |
|---|
| 2026.01.28 | ₩2,855 | ₩2,862 | ₩2,708 | ₩2,761 | -3.29% | 136.9만 |
|---|
| 2026.01.27 | ₩2,788 | ₩2,909 | ₩2,761 | ₩2,828 | +1.44% | 127.7만 |
|---|
| 2026.01.26 | ₩2,895 | ₩2,895 | ₩2,748 | ₩2,761 | -4.63% | 137.7만 |
|---|
| 2026.01.23 | ₩3,190 | ₩3,203 | ₩2,882 | ₩2,895 | -9.24% | 224.9만 |
|---|
| 2026.01.22 | ₩2,868 | ₩3,257 | ₩2,828 | ₩3,190 | +11.21% | 356.7만 |
|---|
| 2026.01.21 | ₩2,708 | ₩2,842 | ₩2,708 | ₩2,842 | +4.95% | 199.3만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,761 | ₩2,575 | ₩2,708 | +1.51% | 173.9만 |
|---|
| 2026.01.16 | ₩2,815 | ₩2,821 | ₩2,681 | ₩2,721 | -3.33% | 220.2만 |
|---|
| 2026.01.15 | ₩2,976 | ₩2,976 | ₩2,754 | ₩2,801 | -5.86% | 192.4만 |
|---|
| 2026.01.14 | ₩2,828 | ₩3,049 | ₩2,777 | ₩2,976 | +5.21% | 292.5만 |
|---|
| 2026.01.13 | ₩2,855 | ₩2,871 | ₩2,736 | ₩2,801 | -1.88% | 132.3만 |
|---|
| 2026.01.12 | ₩2,815 | ₩2,868 | ₩2,667 | ₩2,855 | +1.43% | 186.7만 |
|---|
| 2026.01.09 | ₩2,895 | ₩2,949 | ₩2,761 | ₩2,775 | -4.17% | 106.9만 |
|---|
| 2026.01.08 | ₩2,882 | ₩2,882 | ₩2,775 | ₩2,868 | -0.47% | 123.4만 |
|---|
| 2026.01.07 | ₩2,895 | ₩3,002 | ₩2,855 | ₩2,895 | 0.00% | 272.4만 |
|---|
| 2026.01.06 | ₩2,694 | ₩2,882 | ₩2,674 | ₩2,868 | +6.47% | 239.5만 |
|---|
| 2026.01.05 | ₩2,761 | ₩2,842 | ₩2,614 | ₩2,667 | -3.40% | 220만 |
|---|
| 2026.01.02 | ₩2,761 | ₩2,788 | ₩2,640 | ₩2,748 | -0.49% | 207.4만 |
|---|
| 2025.12.31 | ₩2,734 | ₩2,801 | ₩2,708 | ₩2,748 | +0.49% | 171만 |
|---|
| 2025.12.30 | ₩2,801 | ₩2,855 | ₩2,708 | ₩2,734 | -2.39% | 166.3만 |
|---|
| 2025.12.29 | ₩2,855 | ₩2,875 | ₩2,748 | ₩2,815 | -1.41% | 200.9만 |
|---|
| 2025.12.26 | ₩2,949 | ₩2,949 | ₩2,856 | ₩2,909 | -1.36% | 126.1만 |
|---|
| 2025.12.24 | ₩2,909 | ₩3,002 | ₩2,909 | ₩2,962 | +1.84% | 70.2만 |
|---|
| 2025.12.23 | ₩3,096 | ₩3,123 | ₩2,842 | ₩2,935 | -5.19% | 253.3만 |
|---|
| 2025.12.22 | ₩3,163 | ₩3,269 | ₩3,123 | ₩3,123 | -1.27% | 152.1만 |
|---|
| 2025.12.19 | ₩3,177 | ₩3,297 | ₩3,136 | ₩3,136 | -1.27% | 248.1만 |
|---|
| 2025.12.18 | ₩3,230 | ₩3,364 | ₩3,123 | ₩3,150 | -2.49% | 210.3만 |
|---|
| 2025.12.17 | ₩3,378 | ₩3,498 | ₩3,157 | ₩3,177 | -5.95% | 193.6만 |
|---|
| 2025.12.16 | ₩3,297 | ₩3,465 | ₩3,250 | ₩3,364 | +2.03% | 134.9만 |
|---|
| 2025.12.15 | ₩3,418 | ₩3,445 | ₩3,217 | ₩3,270 | -4.31% | 176.9만 |
|---|
| 2025.12.12 | ₩3,445 | ₩3,485 | ₩3,304 | ₩3,391 | -1.56% | 226.8만 |
|---|
| 2025.12.11 | ₩3,498 | ₩3,619 | ₩3,284 | ₩3,431 | -1.92% | 213.3만 |
|---|
| 2025.12.10 | ₩3,257 | ₩3,572 | ₩3,163 | ₩3,485 | +7.00% | 247.3만 |
|---|
| 2025.12.09 | ₩3,230 | ₩3,332 | ₩3,163 | ₩3,270 | +1.24% | 119.2만 |
|---|
| 2025.12.08 | ₩3,284 | ₩3,362 | ₩3,170 | ₩3,244 | -1.22% | 109.2만 |
|---|
| 2025.12.05 | ₩3,284 | ₩3,351 | ₩3,190 | ₩3,244 | -1.22% | 135.5만 |
|---|
| 2025.12.04 | ₩3,150 | ₩3,337 | ₩3,119 | ₩3,257 | +3.40% | 157.4만 |
|---|
| 2025.12.03 | ₩2,868 | ₩3,177 | ₩2,842 | ₩3,170 | +10.51% | 195.6만 |
|---|
| 2025.12.02 | ₩2,935 | ₩2,989 | ₩2,801 | ₩2,828 | -3.65% | 194.1만 |
|---|
| 2025.12.01 | ₩3,177 | ₩3,190 | ₩2,895 | ₩2,935 | -7.59% | 168.1만 |
|---|
| 2025.11.28 | ₩3,217 | ₩3,230 | ₩3,136 | ₩3,230 | +0.42% | 101.5만 |
|---|
| 2025.11.26 | ₩3,217 | ₩3,230 | ₩3,116 | ₩3,217 | 0.00% | 105.9만 |
|---|
| 2025.11.25 | ₩3,378 | ₩3,378 | ₩3,150 | ₩3,203 | -5.16% | 122.7만 |
|---|
| 2025.11.24 | ₩3,270 | ₩3,418 | ₩3,244 | ₩3,351 | +2.46% | 131만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,311 | ₩3,083 | ₩3,244 | -0.82% | 198.4만 |
|---|
| 2025.11.20 | ₩3,512 | ₩3,659 | ₩3,230 | ₩3,311 | -5.73% | 210만 |
|---|
| 2025.11.19 | ₩3,539 | ₩3,559 | ₩3,364 | ₩3,378 | -4.55% | 120.1만 |
|---|
| 2025.11.18 | ₩3,431 | ₩3,539 | ₩3,285 | ₩3,512 | +2.34% | 103.8만 |
|---|
| 2025.11.17 | ₩3,472 | ₩3,579 | ₩3,351 | ₩3,458 | -0.39% | 123.8만 |
|---|
| 2025.11.14 | ₩3,311 | ₩3,606 | ₩3,284 | ₩3,485 | +5.26% | 177만 |
|---|
| 2025.11.13 | ₩3,525 | ₩3,539 | ₩3,371 | ₩3,404 | -3.42% | 174.2만 |
|---|
| 2025.11.12 | ₩3,619 | ₩3,753 | ₩3,552 | ₩3,619 | 0.00% | 213.1만 |
|---|
| 2025.11.11 | ₩3,472 | ₩3,579 | ₩3,244 | ₩3,565 | +2.70% | 177만 |
|---|
| 2025.11.10 | ₩3,626 | ₩3,626 | ₩3,311 | ₩3,378 | -6.84% | 228.5만 |
|---|
| 2025.11.07 | ₩3,472 | ₩3,472 | ₩3,123 | ₩3,311 | -4.63% | 315.7만 |
|---|
| 2025.11.06 | ₩3,713 | ₩3,740 | ₩3,512 | ₩3,606 | -2.89% | 227.2만 |
|---|
| 2025.11.05 | ₩3,740 | ₩3,820 | ₩3,632 | ₩3,726 | -0.36% | 151.5만 |
|---|
| 2025.11.04 | ₩3,941 | ₩3,994 | ₩3,713 | ₩3,726 | -5.44% | 160만 |
|---|
| 2025.11.03 | ₩4,168 | ₩4,168 | ₩3,847 | ₩4,101 | -1.61% | 203.6만 |
|---|
| 2025.10.31 | ₩4,034 | ₩4,510 | ₩3,954 | ₩4,128 | +2.33% | 638만 |
|---|
| 2025.10.30 | ₩4,021 | ₩4,108 | ₩3,941 | ₩4,034 | +0.33% | 118.6만 |
|---|
| 2025.10.29 | ₩4,249 | ₩4,289 | ₩4,068 | ₩4,075 | -4.10% | 204만 |
|---|
| 2025.10.28 | ₩4,370 | ₩4,410 | ₩4,168 | ₩4,249 | -2.76% | 197.1만 |
|---|
| 2025.10.27 | ₩4,752 | ₩4,852 | ₩4,215 | ₩4,356 | -8.32% | 613.2만 |
|---|
| 2025.10.24 | ₩5,026 | ₩5,187 | ₩4,973 | ₩4,986 | -0.80% | 162.7만 |
|---|
| 2025.10.23 | ₩4,959 | ₩5,053 | ₩4,792 | ₩4,892 | -1.35% | 133.8만 |
|---|
| 2025.10.22 | ₩5,187 | ₩5,187 | ₩4,664 | ₩4,785 | -7.75% | 333.4만 |
|---|
| 2025.10.21 | ₩5,495 | ₩5,643 | ₩5,174 | ₩5,201 | -5.37% | 254.8만 |
|---|
| 2025.10.20 | ₩5,093 | ₩5,730 | ₩5,093 | ₩5,549 | +8.95% | 406.5만 |
|---|
| 2025.10.17 | ₩5,174 | ₩5,335 | ₩4,879 | ₩5,053 | -2.33% | 190.4만 |
|---|
| 2025.10.16 | ₩5,509 | ₩5,804 | ₩5,241 | ₩5,308 | -3.65% | 266.3만 |
|---|
| 2025.10.15 | ₩4,932 | ₩5,589 | ₩4,932 | ₩5,442 | +10.33% | 485.8만 |
|---|
| 2025.10.14 | ₩4,611 | ₩4,986 | ₩4,450 | ₩4,812 | +4.36% | 211.3만 |
|---|
| 2025.10.13 | ₩5,147 | ₩5,147 | ₩4,731 | ₩4,772 | -7.29% | 211.3만 |
|---|
| 2025.10.10 | ₩5,656 | ₩5,750 | ₩4,953 | ₩4,986 | -11.85% | 353.2만 |
|---|