시장 데이터를 불러오는 중
전체 종목
Edible Garden AG Incorporated - Common Stock 과거 주가
Edible Garden AG Incorporated - Common Stock · EDBL · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edible Garden AG Incorporated - Common Stock · EDBL · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,435 | -4.46% | 25.8만 |
| 2026.10.08 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,475 | -4.35% | 8.6만 |
| 2026.10.07 | ₩1,529 | ₩1,529 | ₩1,502 | ₩1,529 | 0.00% | 7.9만 |
| 2026.10.06 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,529 | -2.56% | 26.9만 |
| 2026.10.05 | ₩1,515 | ₩1,542 | ₩1,500 | ₩1,515 | 0.00% | 10만 |
| 2026.10.02 | ₩1,593 | ₩1,596 | ₩1,522 | ₩1,529 | -4.04% | 5.4만 |
| 2026.10.01 | ₩1,596 | ₩1,636 | ₩1,569 | ₩1,596 | 0.00% | 8.7만 |
| 2026.09.30 | ₩1,609 | ₩1,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,596 |
| -0.83% |
| 9.6만 |
| 2026.09.29 | ₩1,582 | ₩1,703 | ₩1,582 | ₩1,636 | +3.39% | 11.9만 |
|---|
| 2026.09.28 | ₩1,609 | ₩1,703 | ₩1,590 | ₩1,622 | +0.83% | 15.4만 |
|---|
| 2026.09.25 | ₩1,542 | ₩1,743 | ₩1,515 | ₩1,663 | +7.83% | 646.2만 |
|---|
| 2026.09.24 | ₩1,609 | ₩1,636 | ₩1,562 | ₩1,582 | -1.67% | 20.5만 |
|---|
| 2026.09.23 | ₩1,636 | ₩1,891 | ₩1,596 | ₩1,609 | -1.64% | 102.5만 |
|---|
| 2026.09.22 | ₩1,703 | ₩1,810 | ₩1,488 | ₩1,703 | 0.00% | 1231.9만 |
|---|
| 2026.09.21 | ₩1,837 | ₩1,850 | ₩1,690 | ₩1,810 | -1.46% | 16.2만 |
|---|
| 2026.09.18 | ₩1,877 | ₩1,891 | ₩1,837 | ₩1,837 | -2.14% | 13만 |
|---|
| 2026.09.17 | ₩1,850 | ₩1,891 | ₩1,850 | ₩1,877 | +1.45% | 6.8만 |
|---|
| 2026.09.16 | ₩1,864 | ₩1,917 | ₩1,850 | ₩1,864 | 0.00% | 6만 |
|---|
| 2026.09.15 | ₩1,917 | ₩1,971 | ₩1,864 | ₩1,891 | -1.40% | 9.1만 |
|---|
| 2026.09.14 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,944 | -1.36% | 5.3만 |
|---|
| 2026.09.11 | ₩1,904 | ₩2,011 | ₩1,879 | ₩1,958 | +2.82% | 6만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,931 | ₩1,850 | ₩1,917 | +2.51% | 4.9만 |
|---|
| 2026.09.09 | ₩1,891 | ₩1,904 | ₩1,871 | ₩1,891 | 0.00% | 6.4만 |
|---|
| 2026.09.08 | ₩1,877 | ₩1,931 | ₩1,865 | ₩1,904 | +1.43% | 6.5만 |
|---|
| 2026.09.04 | ₩2,038 | ₩2,092 | ₩1,864 | ₩1,864 | -8.55% | 31.9만 |
|---|
| 2026.09.03 | ₩2,025 | ₩2,033 | ₩1,950 | ₩1,998 | -1.32% | 10.9만 |
|---|
| 2026.09.02 | ₩1,985 | ₩2,025 | ₩1,944 | ₩1,998 | +0.68% | 72.2만 |
|---|
| 2026.09.01 | ₩1,944 | ₩2,078 | ₩1,904 | ₩2,078 | +6.90% | 8.3만 |
|---|
| 2026.08.31 | ₩2,038 | ₩2,038 | ₩1,944 | ₩1,958 | -3.95% | 4.7만 |
|---|
| 2026.08.28 | ₩2,011 | ₩2,011 | ₩1,917 | ₩1,985 | -1.33% | 5.8만 |
|---|
| 2026.08.27 | ₩1,944 | ₩1,944 | ₩1,877 | ₩1,917 | -1.38% | 14.4만 |
|---|
| 2026.08.26 | ₩1,971 | ₩1,971 | ₩1,864 | ₩1,931 | -2.04% | 8.9만 |
|---|
| 2026.08.25 | ₩1,971 | ₩1,989 | ₩1,850 | ₩1,958 | -0.68% | 49.3만 |
|---|
| 2026.08.24 | ₩1,891 | ₩1,958 | ₩1,837 | ₩1,891 | 0.00% | 40.7만 |
|---|
| 2026.08.21 | ₩2,052 | ₩2,052 | ₩1,958 | ₩1,958 | -4.58% | 8.2만 |
|---|
| 2026.08.20 | ₩2,065 | ₩2,101 | ₩1,985 | ₩2,038 | -1.30% | 11만 |
|---|
| 2026.08.19 | ₩2,105 | ₩2,239 | ₩2,025 | ₩2,052 | -2.55% | 14.9만 |
|---|
| 2026.08.18 | ₩2,078 | ₩2,159 | ₩2,038 | ₩2,105 | +1.29% | 12.1만 |
|---|
| 2026.08.17 | ₩2,212 | ₩2,212 | ₩2,025 | ₩2,092 | -5.45% | 31.4만 |
|---|
| 2026.08.14 | ₩2,253 | ₩2,280 | ₩2,119 | ₩2,239 | -0.60% | 91.9만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,333 | ₩2,093 | ₩2,239 | +5.70% | 426.8만 |
|---|
| 2026.08.12 | ₩2,306 | ₩2,351 | ₩2,266 | ₩2,293 | -0.58% | 9.6만 |
|---|
| 2026.08.11 | ₩2,360 | ₩2,414 | ₩2,293 | ₩2,387 | +1.14% | 8.1만 |
|---|
| 2026.08.10 | ₩2,548 | ₩2,548 | ₩2,266 | ₩2,454 | -3.68% | 28.9만 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,628 | ₩2,481 | ₩2,521 | -2.08% | 14.8만 |
|---|
| 2026.08.06 | ₩2,628 | ₩2,722 | ₩2,548 | ₩2,628 | 0.00% | 12.8만 |
|---|
| 2026.08.05 | ₩2,481 | ₩2,735 | ₩2,454 | ₩2,655 | +7.03% | 40.2만 |
|---|
| 2026.08.04 | ₩2,615 | ₩2,896 | ₩2,414 | ₩2,561 | -2.05% | 72.6만 |
|---|
| 2026.08.03 | ₩3,674 | ₩4,264 | ₩2,950 | ₩3,057 | -16.79% | 2333만 |
|---|
| 2026.07.31 | ₩3,218 | ₩3,218 | ₩3,017 | ₩3,124 | -2.92% | 23.1만 |
|---|
| 2026.07.30 | ₩3,312 | ₩3,513 | ₩3,245 | ₩3,352 | +1.21% | 32.6만 |
|---|
| 2026.07.29 | ₩3,165 | ₩3,822 | ₩3,084 | ₩3,285 | +3.81% | 68.2만 |
|---|
| 2026.07.28 | ₩3,500 | ₩4,130 | ₩3,252 | ₩3,258 | -6.90% | 150.1만 |
|---|
| 2026.07.27 | ₩10,566 | ₩11,532 | ₩3,755 | ₩3,902 | -63.07% | 3482.7만 |
|---|
| 2026.07.24 | ₩4,298 | ₩4,559 | ₩4,157 | ₩4,210 | -2.03% | 7만 |
|---|
| 2026.07.23 | ₩4,264 | ₩4,369 | ₩4,063 | ₩4,103 | -3.77% | 8.7만 |
|---|
| 2026.07.22 | ₩4,653 | ₩4,921 | ₩4,505 | ₩4,653 | 0.00% | 6.2만 |
|---|
| 2026.07.21 | ₩4,505 | ₩5,162 | ₩4,465 | ₩4,827 | +7.14% | 8만 |
|---|
| 2026.07.20 | ₩4,331 | ₩5,350 | ₩4,331 | ₩4,774 | +10.22% | 36.3만 |
|---|
| 2026.07.17 | ₩4,224 | ₩4,526 | ₩3,996 | ₩4,331 | +2.54% | 15만 |
|---|
| 2026.07.16 | ₩4,425 | ₩4,586 | ₩4,257 | ₩4,304 | -2.73% | 4.3만 |
|---|
| 2026.07.15 | ₩4,425 | ₩4,894 | ₩4,090 | ₩4,559 | +3.03% | 11만 |
|---|
| 2026.07.14 | ₩4,760 | ₩5,230 | ₩4,492 | ₩4,666 | -1.97% | 19.8만 |
|---|
| 2026.07.13 | ₩6,088 | ₩6,342 | ₩5,256 | ₩5,632 | -7.49% | 29만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,974 | ₩4,646 | ₩5,913 | +12.64% | 46.7만 |
|---|
| 2026.07.09 | ₩6,034 | ₩7,362 | ₩5,732 | ₩6,999 | +16.00% | 421만 |
|---|
| 2026.07.08 | ₩7,905 | ₩9,111 | ₩6,275 | ₩6,999 | -11.45% | 1050.9만 |
|---|
| 2026.07.07 | ₩6,155 | ₩6,275 | ₩5,008 | ₩5,310 | -13.73% | 45.4만 |
|---|
| 2026.07.06 | ₩7,241 | ₩7,422 | ₩6,034 | ₩7,060 | -2.50% | 6.9만 |
|---|
| 2026.07.02 | ₩7,543 | ₩8,267 | ₩7,120 | ₩7,603 | +0.80% | 20.8만 |
|---|
| 2026.07.01 | ₩10,499 | ₩10,499 | ₩9,413 | ₩9,836 | -6.32% | 26.5만 |
|---|
| 2026.06.30 | ₩17,800 | ₩21,542 | ₩10,620 | ₩11,525 | -35.25% | 758.1만 |
|---|
| 2026.06.29 | ₩9,534 | ₩10,077 | ₩9,413 | ₩9,836 | +3.16% | 6.3천 |
|---|
| 2026.06.26 | ₩9,654 | ₩10,318 | ₩9,353 | ₩9,473 | -1.87% | 2.1만 |
|---|
| 2026.06.25 | ₩11,284 | ₩11,284 | ₩9,654 | ₩9,775 | -13.37% | 1.6만 |
|---|
| 2026.06.24 | ₩12,068 | ₩12,068 | ₩10,620 | ₩11,465 | -5.00% | 1.9만 |
|---|
| 2026.06.23 | ₩11,887 | ₩12,068 | ₩11,465 | ₩12,068 | +1.52% | 7만 |
|---|
| 2026.06.22 | ₩13,034 | ₩13,275 | ₩12,370 | ₩12,611 | -3.24% | 9.1천 |
|---|
| 2026.06.18 | ₩12,672 | ₩13,456 | ₩12,189 | ₩13,154 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩13,034 | ₩13,456 | ₩12,430 | ₩12,430 | -4.63% | 8.8천 |
|---|
| 2026.06.16 | ₩12,672 | ₩13,818 | ₩12,189 | ₩13,275 | +4.76% | 4.4만 |
|---|
| 2026.06.15 | ₩15,085 | ₩16,292 | ₩12,128 | ₩12,732 | -15.60% | 4.6만 |
|---|
| 2026.06.12 | ₩15,689 | ₩16,232 | ₩14,663 | ₩15,508 | -1.15% | 1.5만 |
|---|
| 2026.06.11 | ₩14,180 | ₩16,292 | ₩13,697 | ₩16,171 | +14.04% | 4.6만 |
|---|
| 2026.06.10 | ₩12,913 | ₩14,482 | ₩12,672 | ₩14,482 | +12.15% | 3.5만 |
|---|
| 2026.06.09 | ₩13,818 | ₩14,301 | ₩12,309 | ₩13,396 | -3.06% | 4.7만 |
|---|
| 2026.06.08 | ₩12,249 | ₩16,654 | ₩12,068 | ₩13,697 | +11.82% | 25.6만 |
|---|
| 2026.06.05 | ₩11,827 | ₩13,154 | ₩11,284 | ₩12,611 | +6.63% | 63.7만 |
|---|
| 2026.06.04 | ₩11,766 | ₩13,275 | ₩11,042 | ₩12,973 | +10.26% | 4.8만 |
|---|
| 2026.06.03 | ₩13,878 | ₩13,999 | ₩11,887 | ₩12,189 | -12.17% | 6.9만 |
|---|
| 2026.06.02 | ₩14,059 | ₩15,025 | ₩13,396 | ₩14,301 | +1.72% | 2.4만 |
|---|
| 2026.06.01 | ₩14,844 | ₩15,145 | ₩13,275 | ₩14,059 | -5.28% | 6.8만 |
|---|
| 2026.05.29 | ₩16,895 | ₩16,895 | ₩14,482 | ₩15,809 | -6.43% | 2.8만 |
|---|
| 2026.05.28 | ₩16,473 | ₩18,283 | ₩16,292 | ₩17,438 | +5.86% | 1.8만 |
|---|
| 2026.05.27 | ₩16,232 | ₩17,559 | ₩15,689 | ₩17,559 | +8.18% | 3.2만 |
|---|
| 2026.05.26 | ₩14,542 | ₩16,835 | ₩14,059 | ₩16,835 | +15.77% | 7.3만 |
|---|
| 2026.05.22 | ₩14,964 | ₩14,964 | ₩13,878 | ₩14,663 | -2.02% | 5.9만 |
|---|
| 2026.05.21 | ₩17,016 | ₩17,016 | ₩15,447 | ₩16,111 | -5.32% | 12.7만 |
|---|
| 2026.05.20 | ₩15,809 | ₩16,714 | ₩15,206 | ₩16,714 | +5.73% | 2.6만 |
|---|
| 2026.05.19 | ₩14,059 | ₩17,499 | ₩14,059 | ₩16,232 | +15.45% | 7.6만 |
|---|
| 2026.05.18 | ₩15,387 | ₩17,378 | ₩14,844 | ₩17,318 | +12.55% | 19.1만 |
|---|
| 2026.05.15 | ₩33,791 | ₩33,791 | ₩18,283 | ₩23,472 | -30.54% | 154.3만 |
|---|
| 2026.05.14 | ₩29,627 | ₩29,627 | ₩22,929 | ₩24,860 | -16.09% | 105만 |
|---|
| 2026.05.13 | ₩21,119 | ₩22,929 | ₩20,093 | ₩22,628 | +7.14% | 30.5만 |
|---|
| 2026.05.12 | ₩21,119 | ₩21,723 | ₩19,309 | ₩21,240 | +0.57% | 1만 |
|---|
| 2026.05.11 | ₩22,567 | ₩22,567 | ₩17,861 | ₩20,697 | -8.29% | 1.5만 |
|---|
| 2026.05.08 | ₩22,929 | ₩23,895 | ₩22,024 | ₩23,895 | +4.21% | 5.5천 |
|---|
| 2026.05.07 | ₩23,472 | ₩23,955 | ₩22,326 | ₩23,231 | -1.03% | 7.6천 |
|---|
| 2026.05.06 | ₩24,257 | ₩24,921 | ₩23,050 | ₩23,653 | -2.49% | 9.8천 |
|---|
| 2026.05.05 | ₩26,489 | ₩26,610 | ₩24,136 | ₩24,679 | -6.83% | 1만 |
|---|
| 2026.05.04 | ₩28,903 | ₩28,903 | ₩26,489 | ₩27,214 | -5.85% | 3.6만 |
|---|
| 2026.05.01 | ₩30,774 | ₩30,774 | ₩28,963 | ₩29,507 | -4.12% | 6.3천 |
|---|
| 2026.04.30 | ₩28,903 | ₩31,377 | ₩27,757 | ₩31,377 | +8.56% | 7.3천 |
|---|
| 2026.04.29 | ₩30,170 | ₩30,170 | ₩28,058 | ₩29,084 | -3.60% | 7천 |
|---|
| 2026.04.28 | ₩30,412 | ₩31,317 | ₩28,601 | ₩29,929 | -1.59% | 9.2천 |
|---|
| 2026.04.27 | ₩29,205 | ₩33,006 | ₩29,144 | ₩31,317 | +7.23% | 1.2만 |
|---|
| 2026.04.24 | ₩31,980 | ₩32,282 | ₩28,360 | ₩29,808 | -6.79% | 1.6만 |
|---|
| 2026.04.23 | ₩35,541 | ₩35,541 | ₩30,291 | ₩33,067 | -6.96% | 1.8만 |
|---|
| 2026.04.22 | ₩34,273 | ₩37,411 | ₩30,955 | ₩34,696 | +1.23% | 5.9만 |
|---|
| 2026.04.21 | ₩79,046 | ₩99,562 | ₩41,032 | ₩41,635 | -47.33% | 154.5만 |
|---|
| 2026.04.20 | ₩56,720 | ₩57,927 | ₩53,944 | ₩55,513 | -2.13% | 2.8천 |
|---|
| 2026.04.17 | ₩59,737 | ₩61,547 | ₩56,117 | ₩56,599 | -5.25% | 8.6천 |
|---|
| 2026.04.16 | ₩59,737 | ₩59,737 | ₩57,323 | ₩57,323 | -4.04% | 1.7천 |
|---|
| 2026.04.15 | ₩58,832 | ₩71,202 | ₩57,323 | ₩59,737 | +1.54% | 8.4천 |
|---|
| 2026.04.14 | ₩59,737 | ₩60,341 | ₩57,686 | ₩59,194 | -0.91% | 1.4천 |
|---|
| 2026.04.13 | ₩60,341 | ₩62,030 | ₩59,737 | ₩59,737 | -1.00% | 891 |
|---|
| 2026.04.10 | ₩65,771 | ₩65,771 | ₩59,858 | ₩60,341 | -8.26% | 1.3천 |
|---|
| 2026.04.09 | ₩65,168 | ₩72,409 | ₩65,168 | ₩66,978 | +2.78% | 4.9천 |
|---|
| 2026.04.08 | ₩65,771 | ₩66,978 | ₩61,547 | ₩63,961 | -2.75% | 1.6천 |
|---|
| 2026.04.07 | ₩64,564 | ₩65,771 | ₩61,547 | ₩64,564 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩62,151 | ₩66,375 | ₩61,547 | ₩64,564 | +3.88% | 1천 |
|---|
| 2026.04.02 | ₩58,832 | ₩63,961 | ₩57,927 | ₩60,944 | +3.59% | 1.4천 |
|---|
| 2026.04.01 | ₩65,168 | ₩65,771 | ₩59,737 | ₩64,564 | -0.93% | 2.3천 |
|---|
| 2026.03.31 | ₩60,039 | ₩69,693 | ₩57,625 | ₩69,392 | +15.58% | 6.9천 |
|---|
| 2026.03.30 | ₩60,341 | ₩60,341 | ₩53,281 | ₩57,746 | -4.30% | 2.9천 |
|---|
| 2026.03.27 | ₩65,771 | ₩67,099 | ₩59,134 | ₩61,547 | -6.42% | 4.8천 |
|---|
| 2026.03.26 | ₩69,995 | ₩81,460 | ₩66,375 | ₩69,392 | -0.86% | 7.8천 |
|---|
| 2026.03.25 | ₩69,392 | ₩75,426 | ₩65,771 | ₩67,581 | -2.61% | 1.1만 |
|---|
| 2026.03.24 | ₩104,389 | ₩104,992 | ₩77,236 | ₩82,666 | -20.81% | 20.8만 |
|---|
| 2026.03.23 | ₩109,216 | ₩112,414 | ₩101,372 | ₩109,820 | +0.55% | 1.4만 |
|---|
| 2026.03.20 | ₩127,922 | ₩130,034 | ₩101,432 | ₩109,518 | -14.39% | 1.4천 |
|---|
| 2026.03.19 | ₩134,559 | ₩134,559 | ₩127,318 | ₩130,034 | -3.36% | 202 |
|---|
| 2026.03.18 | ₩133,353 | ₩138,180 | ₩129,732 | ₩137,576 | +3.17% | 867 |
|---|
| 2026.03.17 | ₩140,593 | ₩141,800 | ₩133,353 | ₩136,370 | -3.00% | 522 |
|---|
| 2026.03.16 | ₩146,627 | ₩161,713 | ₩124,301 | ₩139,387 | -4.94% | 2.3천 |
|---|
| 2026.03.13 | ₩137,576 | ₩152,661 | ₩134,559 | ₩146,024 | +6.14% | 1.5천 |
|---|
| 2026.03.12 | ₩144,214 | ₩196,107 | ₩132,146 | ₩140,593 | -2.51% | 2.1만 |
|---|
| 2026.03.11 | ₩137,576 | ₩144,817 | ₩136,973 | ₩143,610 | +4.39% | 1.2천 |
|---|
| 2026.03.10 | ₩150,851 | ₩168,953 | ₩132,749 | ₩136,973 | -9.20% | 3.6천 |
|---|
| 2026.03.09 | ₩154,472 | ₩181,022 | ₩150,248 | ₩170,160 | +10.16% | 1.1만 |
|---|
| 2026.03.06 | ₩163,523 | ₩165,936 | ₩150,248 | ₩154,472 | -5.54% | 1.5천 |
|---|
| 2026.03.05 | ₩168,953 | ₩174,384 | ₩159,902 | ₩163,523 | -3.21% | 1.2천 |
|---|
| 2026.03.04 | ₩182,832 | ₩192,486 | ₩162,919 | ₩174,384 | -4.62% | 9.7천 |
|---|
| 2026.03.03 | ₩162,919 | ₩162,919 | ₩150,851 | ₩153,265 | -5.93% | 491 |
|---|
| 2026.03.02 | ₩162,316 | ₩170,462 | ₩156,885 | ₩162,919 | +0.37% | 1.2천 |
|---|
| 2026.02.27 | ₩189,288 | ₩190,555 | ₩178,608 | ₩178,608 | -5.64% | 1.4만 |
|---|
| 2026.02.26 | ₩184,039 | ₩191,883 | ₩179,091 | ₩191,883 | +4.26% | 398 |
|---|
| 2026.02.25 | ₩183,435 | ₩186,452 | ₩181,022 | ₩184,039 | +0.33% | 516 |
|---|
| 2026.02.24 | ₩191,279 | ₩199,124 | ₩176,194 | ₩183,737 | -3.94% | 958 |
|---|
| 2026.02.23 | ₩202,141 | ₩202,141 | ₩185,004 | ₩193,090 | -4.48% | 687 |
|---|
| 2026.02.20 | ₩215,416 | ₩218,433 | ₩196,107 | ₩203,347 | -5.60% | 780 |
|---|
| 2026.02.19 | ₩199,727 | ₩216,622 | ₩196,107 | ₩216,622 | +8.46% | 507 |
|---|
| 2026.02.18 | ₩199,124 | ₩209,985 | ₩197,615 | ₩203,951 | +2.42% | 400 |
|---|
| 2026.02.17 | ₩199,727 | ₩201,537 | ₩192,486 | ₩200,330 | +0.30% | 878 |
|---|
| 2026.02.13 | ₩200,330 | ₩217,829 | ₩189,167 | ₩202,141 | +0.90% | 1.6천 |
|---|
| 2026.02.12 | ₩225,673 | ₩229,294 | ₩203,951 | ₩204,554 | -9.36% | 1.3천 |
|---|
| 2026.02.11 | ₩229,294 | ₩240,155 | ₩214,812 | ₩229,294 | 0.00% | 1.5천 |
|---|
| 2026.02.10 | ₩232,914 | ₩232,975 | ₩213,605 | ₩229,294 | -1.55% | 1.4천 |
|---|
| 2026.02.09 | ₩219,639 | ₩265,498 | ₩214,812 | ₩226,880 | +3.30% | 1.2만 |
|---|
| 2026.02.06 | ₩191,279 | ₩217,226 | ₩191,279 | ₩217,226 | +13.56% | 1천 |
|---|
| 2026.02.05 | ₩199,727 | ₩202,985 | ₩176,798 | ₩194,296 | -2.72% | 1.5천 |
|---|
| 2026.02.04 | ₩217,226 | ₩231,708 | ₩201,537 | ₩212,399 | -2.22% | 3.5천 |
|---|
| 2026.02.03 | ₩293,255 | ₩454,967 | ₩193,090 | ₩232,914 | -20.58% | 2.8만 |
|---|
| 2026.02.02 | ₩292,048 | ₩292,048 | ₩265,498 | ₩269,722 | -7.64% | 1.3천 |
|---|
| 2026.01.30 | ₩301,703 | ₩327,649 | ₩274,549 | ₩292,651 | -3.00% | 1.6천 |
|---|
| 2026.01.29 | ₩313,771 | ₩319,805 | ₩302,306 | ₩307,737 | -1.92% | 178 |
|---|
| 2026.01.28 | ₩319,805 | ₩321,615 | ₩304,720 | ₩310,754 | -2.83% | 313 |
|---|
| 2026.01.27 | ₩325,839 | ₩337,303 | ₩307,737 | ₩309,547 | -5.00% | 260 |
|---|
| 2026.01.26 | ₩343,337 | ₩349,975 | ₩308,943 | ₩315,581 | -8.08% | 963 |
|---|
| 2026.01.23 | ₩364,457 | ₩371,697 | ₩337,907 | ₩352,389 | -3.31% | 763 |
|---|
| 2026.01.22 | ₩356,009 | ₩380,145 | ₩351,182 | ₩359,629 | +1.02% | 945 |
|---|
| 2026.01.21 | ₩380,145 | ₩386,179 | ₩337,907 | ₩345,148 | -9.21% | 692 |
|---|
| 2026.01.20 | ₩381,955 | ₩405,488 | ₩365,663 | ₩379,542 | -0.63% | 587 |
|---|
| 2026.01.16 | ₩407,298 | ₩410,315 | ₩380,145 | ₩398,247 | -2.22% | 869 |
|---|
| 2026.01.15 | ₩434,452 | ₩443,503 | ₩380,145 | ₩419,366 | -3.47% | 1.3천 |
|---|
| 2026.01.14 | ₩482,724 | ₩488,758 | ₩370,491 | ₩450,744 | -6.63% | 4.1천 |
|---|
| 2026.01.13 | ₩432,641 | ₩748,222 | ₩422,384 | ₩507,464 | +17.29% | 11.1만 |
|---|
| 2026.01.12 | ₩422,384 | ₩425,401 | ₩362,043 | ₩379,542 | -10.14% | 5.4천 |
|---|
| 2026.01.09 | ₩421,780 | ₩438,072 | ₩392,213 | ₩409,109 | -3.00% | 245 |
|---|
| 2026.01.08 | ₩468,846 | ₩470,656 | ₩422,384 | ₩424,194 | -9.52% | 252 |
|---|
| 2026.01.07 | ₩512,894 | ₩518,928 | ₩467,639 | ₩473,673 | -7.65% | 455 |
|---|
| 2026.01.06 | ₩440,486 | ₩627,541 | ₩429,021 | ₩527,979 | +19.86% | 2천 |
|---|
| 2026.01.05 | ₩434,452 | ₩482,121 | ₩422,384 | ₩437,469 | +0.69% | 277 |
|---|
| 2026.01.02 | ₩372,301 | ₩431,435 | ₩363,250 | ₩411,522 | +10.53% | 201 |
|---|
| 2025.12.31 | ₩316,788 | ₩371,094 | ₩315,581 | ₩366,870 | +15.81% | 318 |
|---|
| 2025.12.30 | ₩331,873 | ₩343,941 | ₩290,238 | ₩328,856 | -0.91% | 632 |
|---|
| 2025.12.29 | ₩410,919 | ₩428,418 | ₩340,320 | ₩343,337 | -16.45% | 494 |
|---|
| 2025.12.26 | ₩518,928 | ₩518,928 | ₩422,384 | ₩434,452 | -16.28% | 387 |
|---|
| 2025.12.24 | ₩520,739 | ₩549,099 | ₩483,931 | ₩509,877 | -2.09% | 203 |
|---|
| 2025.12.23 | ₩603,405 | ₩603,405 | ₩499,016 | ₩523,756 | -13.20% | 665 |
|---|
| 2025.12.22 | ₩615,473 | ₩635,989 | ₩603,405 | ₩603,405 | -1.96% | 212 |
|---|
| 2025.12.19 | ₩681,848 | ₩712,018 | ₩615,473 | ₩633,575 | -7.08% | 307 |
|---|
| 2025.12.18 | ₩760,290 | ₩778,392 | ₩675,814 | ₩693,916 | -8.73% | 322 |
|---|
| 2025.12.17 | ₩772,358 | ₩887,005 | ₩751,239 | ₩766,324 | -0.78% | 894 |
|---|
| 2025.12.16 | ₩727,103 | ₩729,517 | ₩687,882 | ₩718,052 | -1.24% | 108 |
|---|
| 2025.12.15 | ₩784,427 | ₩796,495 | ₩681,848 | ₩705,984 | -10.00% | 191 |
|---|
| 2025.12.12 | ₩772,358 | ₩859,852 | ₩754,256 | ₩784,427 | +1.56% | 296 |
|---|
| 2025.12.11 | ₩802,529 | ₩814,597 | ₩754,256 | ₩754,256 | -6.02% | 175 |
|---|
| 2025.12.10 | ₩899,073 | ₩899,073 | ₩794,684 | ₩814,597 | -9.40% | 222 |
|---|
| 2025.12.09 | ₩784,427 | ₩874,937 | ₩754,256 | ₩850,801 | +8.46% | 540 |
|---|
| 2025.12.08 | ₩838,733 | ₩838,733 | ₩742,188 | ₩748,222 | -10.79% | 90 |
|---|
| 2025.12.05 | ₩844,767 | ₩894,246 | ₩778,392 | ₩808,563 | -4.29% | 296 |
|---|
| 2025.12.04 | ₩790,461 | ₩790,461 | ₩752,446 | ₩778,392 | -1.53% | 330 |
|---|
| 2025.12.03 | ₩742,188 | ₩748,222 | ₩715,638 | ₩733,137 | -1.22% | 62 |
|---|
| 2025.12.02 | ₩748,222 | ₩754,256 | ₩663,746 | ₩712,018 | -4.84% | 90 |
|---|
| 2025.12.01 | ₩760,290 | ₩760,290 | ₩712,018 | ₩748,222 | -1.59% | 22 |
|---|
| 2025.11.28 | ₩730,120 | ₩784,427 | ₩730,120 | ₩759,083 | +3.97% | 27 |
|---|
| 2025.11.26 | ₩718,052 | ₩742,188 | ₩693,916 | ₩724,086 | +0.84% | 103 |
|---|
| 2025.11.25 | ₩669,780 | ₩724,086 | ₩669,780 | ₩718,052 | +7.21% | 36 |
|---|
| 2025.11.24 | ₩724,086 | ₩724,086 | ₩663,746 | ₩693,916 | -4.17% | 74 |
|---|
| 2025.11.21 | ₩651,677 | ₩751,239 | ₩630,558 | ₩693,916 | +6.48% | 242 |
|---|
| 2025.11.20 | ₩675,814 | ₩675,814 | ₩645,643 | ₩645,643 | -4.46% | 164 |
|---|
| 2025.11.19 | ₩784,427 | ₩802,529 | ₩636,592 | ₩675,814 | -13.85% | 496 |
|---|
| 2025.11.18 | ₩724,086 | ₩763,307 | ₩705,984 | ₩760,290 | +5.00% | 95 |
|---|
| 2025.11.17 | ₩772,358 | ₩832,699 | ₩730,120 | ₩730,120 | -5.47% | 135 |
|---|
| 2025.11.14 | ₩808,563 | ₩835,716 | ₩783,823 | ₩790,461 | -2.24% | 122 |
|---|
| 2025.11.13 | ₩862,869 | ₩862,869 | ₩784,427 | ₩808,563 | -6.29% | 120 |
|---|
| 2025.11.12 | ₩832,699 | ₩850,801 | ₩799,512 | ₩820,631 | -1.45% | 166 |
|---|
| 2025.11.11 | ₩874,937 | ₩874,937 | ₩826,665 | ₩838,733 | -4.14% | 91 |
|---|
| 2025.11.10 | ₩862,869 | ₩887,005 | ₩838,733 | ₩868,903 | +0.70% | 94 |
|---|
| 2025.11.07 | ₩905,108 | ₩931,054 | ₩844,767 | ₩856,835 | -5.33% | 172 |
|---|
| 2025.11.06 | ₩989,584 | ₩995,618 | ₩893,039 | ₩905,108 | -8.54% | 140 |
|---|
| 2025.11.05 | ₩989,584 | ₩1,007,686 | ₩965,448 | ₩989,584 | 0.00% | 116 |
|---|
| 2025.11.04 | ₩953,380 | ₩989,584 | ₩947,346 | ₩965,448 | +1.27% | 105 |
|---|
| 2025.11.03 | ₩959,414 | ₩1,025,789 | ₩947,346 | ₩995,618 | +3.77% | 310 |
|---|
| 2025.10.31 | ₩953,380 | ₩989,584 | ₩953,380 | ₩959,414 | +0.63% | 153 |
|---|
| 2025.10.30 | ₩989,584 | ₩1,025,789 | ₩959,414 | ₩971,482 | -1.83% | 254 |
|---|
| 2025.10.29 | ₩977,516 | ₩1,043,891 | ₩953,380 | ₩989,584 | +1.23% | 324 |
|---|
| 2025.10.28 | ₩1,001,652 | ₩1,043,891 | ₩971,482 | ₩977,516 | -2.41% | 162 |
|---|
| 2025.10.27 | ₩989,584 | ₩1,043,891 | ₩989,584 | ₩1,001,652 | +1.22% | 202 |
|---|
| 2025.10.24 | ₩977,516 | ₩1,037,857 | ₩977,516 | ₩1,001,652 | +2.47% | 192 |
|---|
| 2025.10.23 | ₩995,618 | ₩1,013,720 | ₩959,414 | ₩995,618 | 0.00% | 206 |
|---|
| 2025.10.22 | ₩983,550 | ₩1,019,754 | ₩965,448 | ₩989,584 | +0.61% | 246 |
|---|
| 2025.10.21 | ₩1,074,061 | ₩1,080,095 | ₩917,176 | ₩1,019,754 | -5.06% | 707 |
|---|
| 2025.10.20 | ₩1,140,435 | ₩1,140,435 | ₩1,074,061 | ₩1,074,061 | -5.82% | 369 |
|---|
| 2025.10.17 | ₩1,128,367 | ₩1,170,606 | ₩1,086,129 | ₩1,146,470 | +1.60% | 815 |
|---|
| 2025.10.16 | ₩1,152,504 | ₩1,194,742 | ₩1,074,061 | ₩1,086,129 | -5.76% | 1천 |
|---|
| 2025.10.15 | ₩1,592,989 | ₩1,677,466 | ₩1,224,912 | ₩1,243,014 | -21.97% | 1.4만 |
|---|
| 2025.10.14 | ₩1,236,980 | ₩1,430,070 | ₩1,206,810 | ₩1,399,900 | +13.17% | 3.2천 |
|---|
| 2025.10.13 | ₩1,206,810 | ₩1,291,287 | ₩1,170,606 | ₩1,211,034 | +0.35% | 74 |
|---|
| 2025.10.10 | ₩1,369,729 | ₩1,369,729 | ₩1,182,674 | ₩1,188,708 | -13.22% | 217 |
|---|