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 | ₩1,501 | ₩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 | ₩1,650 | ₩1,576 |
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 | ₩1,591 | ₩1,623 | +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 | ₩1,489 | ₩1,703 | 0.00% | 1231.9만 |
|---|
| 2026.09.21 | ₩1,837 | ₩1,851 | ₩1,690 | ₩1,810 | -1.46% | 16.2만 |
|---|
| 2026.09.18 | ₩1,878 | ₩1,891 | ₩1,837 | ₩1,837 | -2.14% | 13만 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,891 | ₩1,851 | ₩1,878 | +1.45% | 6.8만 |
|---|
| 2026.09.16 | ₩1,864 | ₩1,918 | ₩1,851 | ₩1,864 | 0.00% | 6만 |
|---|
| 2026.09.15 | ₩1,918 | ₩1,971 | ₩1,864 | ₩1,891 | -1.40% | 9.1만 |
|---|
| 2026.09.14 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,945 | -1.36% | 5.3만 |
|---|
| 2026.09.11 | ₩1,904 | ₩2,012 | ₩1,879 | ₩1,958 | +2.82% | 6만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,931 | ₩1,851 | ₩1,918 | +2.51% | 4.9만 |
|---|
| 2026.09.09 | ₩1,891 | ₩1,904 | ₩1,871 | ₩1,891 | 0.00% | 6.4만 |
|---|
| 2026.09.08 | ₩1,878 | ₩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 | ₩1,945 | ₩1,998 | +0.68% | 72.2만 |
|---|
| 2026.09.01 | ₩1,945 | ₩2,079 | ₩1,904 | ₩2,079 | +6.90% | 8.3만 |
|---|
| 2026.08.31 | ₩2,038 | ₩2,038 | ₩1,945 | ₩1,958 | -3.95% | 4.7만 |
|---|
| 2026.08.28 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,985 | -1.33% | 5.8만 |
|---|
| 2026.08.27 | ₩1,945 | ₩1,945 | ₩1,878 | ₩1,918 | -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 | ₩1,851 | ₩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 | ₩2,102 | ₩1,985 | ₩2,038 | -1.30% | 11만 |
|---|
| 2026.08.19 | ₩2,106 | ₩2,240 | ₩2,025 | ₩2,052 | -2.55% | 14.9만 |
|---|
| 2026.08.18 | ₩2,079 | ₩2,159 | ₩2,038 | ₩2,106 | +1.29% | 12.1만 |
|---|
| 2026.08.17 | ₩2,213 | ₩2,213 | ₩2,025 | ₩2,092 | -5.45% | 31.4만 |
|---|
| 2026.08.14 | ₩2,253 | ₩2,280 | ₩2,119 | ₩2,240 | -0.60% | 91.9만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,334 | ₩2,093 | ₩2,240 | +5.70% | 426.8만 |
|---|
| 2026.08.12 | ₩2,307 | ₩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 | ₩2,629 | ₩2,481 | ₩2,521 | -2.08% | 14.8만 |
|---|
| 2026.08.06 | ₩2,629 | ₩2,722 | ₩2,548 | ₩2,629 | 0.00% | 12.8만 |
|---|
| 2026.08.05 | ₩2,481 | ₩2,736 | ₩2,454 | ₩2,655 | +7.03% | 40.2만 |
|---|
| 2026.08.04 | ₩2,615 | ₩2,897 | ₩2,414 | ₩2,562 | -2.05% | 72.6만 |
|---|
| 2026.08.03 | ₩3,675 | ₩4,265 | ₩2,950 | ₩3,058 | -16.79% | 2333만 |
|---|
| 2026.07.31 | ₩3,219 | ₩3,219 | ₩3,017 | ₩3,125 | -2.92% | 23.1만 |
|---|
| 2026.07.30 | ₩3,313 | ₩3,514 | ₩3,245 | ₩3,353 | +1.21% | 32.6만 |
|---|
| 2026.07.29 | ₩3,165 | ₩3,822 | ₩3,085 | ₩3,286 | +3.81% | 68.2만 |
|---|
| 2026.07.28 | ₩3,500 | ₩4,131 | ₩3,252 | ₩3,259 | -6.90% | 150.1만 |
|---|
| 2026.07.27 | ₩10,568 | ₩11,533 | ₩3,755 | ₩3,903 | -63.07% | 3482.7만 |
|---|
| 2026.07.24 | ₩4,298 | ₩4,560 | ₩4,157 | ₩4,211 | -2.03% | 7만 |
|---|
| 2026.07.23 | ₩4,265 | ₩4,369 | ₩4,064 | ₩4,104 | -3.77% | 8.7만 |
|---|
| 2026.07.22 | ₩4,654 | ₩4,922 | ₩4,506 | ₩4,654 | 0.00% | 6.2만 |
|---|
| 2026.07.21 | ₩4,506 | ₩5,163 | ₩4,466 | ₩4,828 | +7.14% | 8만 |
|---|
| 2026.07.20 | ₩4,332 | ₩5,351 | ₩4,332 | ₩4,774 | +10.22% | 36.3만 |
|---|
| 2026.07.17 | ₩4,224 | ₩4,526 | ₩3,996 | ₩4,332 | +2.54% | 15만 |
|---|
| 2026.07.16 | ₩4,426 | ₩4,587 | ₩4,258 | ₩4,305 | -2.73% | 4.3만 |
|---|
| 2026.07.15 | ₩4,426 | ₩4,895 | ₩4,090 | ₩4,560 | +3.03% | 11만 |
|---|
| 2026.07.14 | ₩4,761 | ₩5,230 | ₩4,493 | ₩4,667 | -1.97% | 19.8만 |
|---|
| 2026.07.13 | ₩6,089 | ₩6,343 | ₩5,257 | ₩5,633 | -7.49% | 29만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,975 | ₩4,647 | ₩5,914 | +12.64% | 46.7만 |
|---|
| 2026.07.09 | ₩6,035 | ₩7,363 | ₩5,733 | ₩7,001 | +16.00% | 421만 |
|---|
| 2026.07.08 | ₩7,906 | ₩9,113 | ₩6,276 | ₩7,001 | -11.45% | 1050.9만 |
|---|
| 2026.07.07 | ₩6,156 | ₩6,276 | ₩5,009 | ₩5,311 | -13.73% | 45.4만 |
|---|
| 2026.07.06 | ₩7,242 | ₩7,423 | ₩6,035 | ₩7,061 | -2.50% | 6.9만 |
|---|
| 2026.07.02 | ₩7,544 | ₩8,268 | ₩7,121 | ₩7,604 | +0.80% | 20.8만 |
|---|
| 2026.07.01 | ₩10,501 | ₩10,501 | ₩9,415 | ₩9,837 | -6.32% | 26.5만 |
|---|
| 2026.06.30 | ₩17,803 | ₩21,545 | ₩10,622 | ₩11,527 | -35.25% | 758.1만 |
|---|
| 2026.06.29 | ₩9,535 | ₩10,078 | ₩9,415 | ₩9,837 | +3.16% | 6.3천 |
|---|
| 2026.06.26 | ₩9,656 | ₩10,320 | ₩9,354 | ₩9,475 | -1.87% | 2.1만 |
|---|
| 2026.06.25 | ₩11,285 | ₩11,285 | ₩9,656 | ₩9,777 | -13.37% | 1.6만 |
|---|
| 2026.06.24 | ₩12,070 | ₩12,070 | ₩10,622 | ₩11,466 | -5.00% | 1.9만 |
|---|
| 2026.06.23 | ₩11,889 | ₩12,070 | ₩11,466 | ₩12,070 | +1.52% | 7만 |
|---|
| 2026.06.22 | ₩13,035 | ₩13,277 | ₩12,372 | ₩12,613 | -3.24% | 9.1천 |
|---|
| 2026.06.18 | ₩12,673 | ₩13,458 | ₩12,191 | ₩13,156 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩13,035 | ₩13,458 | ₩12,432 | ₩12,432 | -4.63% | 8.8천 |
|---|
| 2026.06.16 | ₩12,673 | ₩13,820 | ₩12,191 | ₩13,277 | +4.76% | 4.4만 |
|---|
| 2026.06.15 | ₩15,087 | ₩16,294 | ₩12,130 | ₩12,734 | -15.60% | 4.6만 |
|---|
| 2026.06.12 | ₩15,691 | ₩16,234 | ₩14,665 | ₩15,510 | -1.15% | 1.5만 |
|---|
| 2026.06.11 | ₩14,182 | ₩16,294 | ₩13,699 | ₩16,174 | +14.04% | 4.6만 |
|---|
| 2026.06.10 | ₩12,915 | ₩14,484 | ₩12,673 | ₩14,484 | +12.15% | 3.5만 |
|---|
| 2026.06.09 | ₩13,820 | ₩14,303 | ₩12,311 | ₩13,398 | -3.06% | 4.7만 |
|---|
| 2026.06.08 | ₩12,251 | ₩16,656 | ₩12,070 | ₩13,699 | +11.82% | 25.6만 |
|---|
| 2026.06.05 | ₩11,829 | ₩13,156 | ₩11,285 | ₩12,613 | +6.63% | 63.7만 |
|---|
| 2026.06.04 | ₩11,768 | ₩13,277 | ₩11,044 | ₩12,975 | +10.26% | 4.8만 |
|---|
| 2026.06.03 | ₩13,880 | ₩14,001 | ₩11,889 | ₩12,191 | -12.17% | 6.9만 |
|---|
| 2026.06.02 | ₩14,061 | ₩15,027 | ₩13,398 | ₩14,303 | +1.72% | 2.4만 |
|---|
| 2026.06.01 | ₩14,846 | ₩15,148 | ₩13,277 | ₩14,061 | -5.28% | 6.8만 |
|---|
| 2026.05.29 | ₩16,898 | ₩16,898 | ₩14,484 | ₩15,812 | -6.43% | 2.8만 |
|---|
| 2026.05.28 | ₩16,475 | ₩18,286 | ₩16,294 | ₩17,441 | +5.86% | 1.8만 |
|---|
| 2026.05.27 | ₩16,234 | ₩17,562 | ₩15,691 | ₩17,562 | +8.18% | 3.2만 |
|---|
| 2026.05.26 | ₩14,544 | ₩16,838 | ₩14,061 | ₩16,838 | +15.77% | 7.3만 |
|---|
| 2026.05.22 | ₩14,967 | ₩14,967 | ₩13,880 | ₩14,665 | -2.02% | 5.9만 |
|---|
| 2026.05.21 | ₩17,019 | ₩17,019 | ₩15,449 | ₩16,113 | -5.32% | 12.7만 |
|---|
| 2026.05.20 | ₩15,812 | ₩16,717 | ₩15,208 | ₩16,717 | +5.73% | 2.6만 |
|---|
| 2026.05.19 | ₩14,061 | ₩17,501 | ₩14,061 | ₩16,234 | +15.45% | 7.6만 |
|---|
| 2026.05.18 | ₩15,389 | ₩17,381 | ₩14,846 | ₩17,320 | +12.55% | 19.1만 |
|---|
| 2026.05.15 | ₩33,796 | ₩33,796 | ₩18,286 | ₩23,476 | -30.54% | 154.3만 |
|---|
| 2026.05.14 | ₩29,632 | ₩29,632 | ₩22,933 | ₩24,864 | -16.09% | 105만 |
|---|
| 2026.05.13 | ₩21,122 | ₩22,933 | ₩20,096 | ₩22,631 | +7.14% | 30.5만 |
|---|
| 2026.05.12 | ₩21,122 | ₩21,726 | ₩19,312 | ₩21,243 | +0.57% | 1만 |
|---|
| 2026.05.11 | ₩22,571 | ₩22,571 | ₩17,863 | ₩20,700 | -8.29% | 1.5만 |
|---|
| 2026.05.08 | ₩22,933 | ₩23,898 | ₩22,028 | ₩23,898 | +4.21% | 5.5천 |
|---|
| 2026.05.07 | ₩23,476 | ₩23,959 | ₩22,329 | ₩23,235 | -1.03% | 7.6천 |
|---|
| 2026.05.06 | ₩24,260 | ₩24,924 | ₩23,054 | ₩23,657 | -2.49% | 9.8천 |
|---|
| 2026.05.05 | ₩26,493 | ₩26,614 | ₩24,140 | ₩24,683 | -6.83% | 1만 |
|---|
| 2026.05.04 | ₩28,907 | ₩28,907 | ₩26,493 | ₩27,218 | -5.85% | 3.6만 |
|---|
| 2026.05.01 | ₩30,778 | ₩30,778 | ₩28,968 | ₩29,511 | -4.12% | 6.3천 |
|---|
| 2026.04.30 | ₩28,907 | ₩31,382 | ₩27,761 | ₩31,382 | +8.56% | 7.3천 |
|---|
| 2026.04.29 | ₩30,175 | ₩30,175 | ₩28,063 | ₩29,088 | -3.60% | 7천 |
|---|
| 2026.04.28 | ₩30,416 | ₩31,321 | ₩28,606 | ₩29,933 | -1.59% | 9.2천 |
|---|
| 2026.04.27 | ₩29,209 | ₩33,011 | ₩29,149 | ₩31,321 | +7.23% | 1.2만 |
|---|
| 2026.04.24 | ₩31,985 | ₩32,287 | ₩28,364 | ₩29,813 | -6.79% | 1.6만 |
|---|
| 2026.04.23 | ₩35,546 | ₩35,546 | ₩30,295 | ₩33,072 | -6.96% | 1.8만 |
|---|
| 2026.04.22 | ₩34,279 | ₩37,417 | ₩30,959 | ₩34,701 | +1.23% | 5.9만 |
|---|
| 2026.04.21 | ₩79,058 | ₩99,577 | ₩41,038 | ₩41,641 | -47.33% | 154.5만 |
|---|
| 2026.04.20 | ₩56,729 | ₩57,936 | ₩53,952 | ₩55,522 | -2.13% | 2.8천 |
|---|
| 2026.04.17 | ₩59,746 | ₩61,556 | ₩56,125 | ₩56,608 | -5.25% | 8.6천 |
|---|
| 2026.04.16 | ₩59,746 | ₩59,746 | ₩57,332 | ₩57,332 | -4.04% | 1.7천 |
|---|
| 2026.04.15 | ₩58,841 | ₩71,212 | ₩57,332 | ₩59,746 | +1.54% | 8.4천 |
|---|
| 2026.04.14 | ₩59,746 | ₩60,349 | ₩57,694 | ₩59,203 | -0.91% | 1.4천 |
|---|
| 2026.04.13 | ₩60,349 | ₩62,039 | ₩59,746 | ₩59,746 | -1.00% | 891 |
|---|
| 2026.04.10 | ₩65,781 | ₩65,781 | ₩59,867 | ₩60,349 | -8.26% | 1.3천 |
|---|
| 2026.04.09 | ₩65,177 | ₩72,419 | ₩65,177 | ₩66,988 | +2.78% | 4.9천 |
|---|
| 2026.04.08 | ₩65,781 | ₩66,988 | ₩61,556 | ₩63,970 | -2.75% | 1.6천 |
|---|
| 2026.04.07 | ₩64,574 | ₩65,781 | ₩61,556 | ₩64,574 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩62,160 | ₩66,384 | ₩61,556 | ₩64,574 | +3.88% | 1천 |
|---|
| 2026.04.02 | ₩58,841 | ₩63,970 | ₩57,936 | ₩60,953 | +3.59% | 1.4천 |
|---|
| 2026.04.01 | ₩65,177 | ₩65,781 | ₩59,746 | ₩64,574 | -0.93% | 2.3천 |
|---|
| 2026.03.31 | ₩60,048 | ₩69,704 | ₩57,634 | ₩69,402 | +15.58% | 6.9천 |
|---|
| 2026.03.30 | ₩60,349 | ₩60,349 | ₩53,289 | ₩57,754 | -4.30% | 2.9천 |
|---|
| 2026.03.27 | ₩65,781 | ₩67,109 | ₩59,143 | ₩61,556 | -6.42% | 4.8천 |
|---|
| 2026.03.26 | ₩70,005 | ₩81,472 | ₩66,384 | ₩69,402 | -0.86% | 7.8천 |
|---|
| 2026.03.25 | ₩69,402 | ₩75,437 | ₩65,781 | ₩67,591 | -2.61% | 1.1만 |
|---|
| 2026.03.24 | ₩104,405 | ₩105,008 | ₩77,247 | ₩82,679 | -20.81% | 20.8만 |
|---|
| 2026.03.23 | ₩109,233 | ₩112,431 | ₩101,387 | ₩109,836 | +0.55% | 1.4만 |
|---|
| 2026.03.20 | ₩127,941 | ₩130,053 | ₩101,448 | ₩109,534 | -14.39% | 1.4천 |
|---|
| 2026.03.19 | ₩134,579 | ₩134,579 | ₩127,337 | ₩130,053 | -3.36% | 202 |
|---|
| 2026.03.18 | ₩133,372 | ₩138,200 | ₩129,751 | ₩137,597 | +3.17% | 867 |
|---|
| 2026.03.17 | ₩140,614 | ₩141,821 | ₩133,372 | ₩136,390 | -3.00% | 522 |
|---|
| 2026.03.16 | ₩146,649 | ₩161,737 | ₩124,320 | ₩139,407 | -4.94% | 2.3천 |
|---|
| 2026.03.13 | ₩137,597 | ₩152,684 | ₩134,579 | ₩146,046 | +6.14% | 1.5천 |
|---|
| 2026.03.12 | ₩144,235 | ₩196,136 | ₩132,165 | ₩140,614 | -2.51% | 2.1만 |
|---|
| 2026.03.11 | ₩137,597 | ₩144,839 | ₩136,993 | ₩143,632 | +4.39% | 1.2천 |
|---|
| 2026.03.10 | ₩150,874 | ₩168,979 | ₩132,769 | ₩136,993 | -9.20% | 3.6천 |
|---|
| 2026.03.09 | ₩154,495 | ₩181,049 | ₩150,270 | ₩170,186 | +10.16% | 1.1만 |
|---|
| 2026.03.06 | ₩163,547 | ₩165,961 | ₩150,270 | ₩154,495 | -5.54% | 1.5천 |
|---|
| 2026.03.05 | ₩168,979 | ₩174,410 | ₩159,926 | ₩163,547 | -3.21% | 1.2천 |
|---|
| 2026.03.04 | ₩182,859 | ₩192,515 | ₩162,944 | ₩174,410 | -4.62% | 9.7천 |
|---|
| 2026.03.03 | ₩162,944 | ₩162,944 | ₩150,874 | ₩153,288 | -5.93% | 491 |
|---|
| 2026.03.02 | ₩162,340 | ₩170,487 | ₩156,909 | ₩162,944 | +0.37% | 1.2천 |
|---|
| 2026.02.27 | ₩189,316 | ₩190,584 | ₩178,635 | ₩178,635 | -5.64% | 1.4만 |
|---|
| 2026.02.26 | ₩184,066 | ₩191,911 | ₩179,117 | ₩191,911 | +4.26% | 398 |
|---|
| 2026.02.25 | ₩183,462 | ₩186,480 | ₩181,049 | ₩184,066 | +0.33% | 516 |
|---|
| 2026.02.24 | ₩191,308 | ₩199,153 | ₩176,221 | ₩183,764 | -3.94% | 958 |
|---|
| 2026.02.23 | ₩202,171 | ₩202,171 | ₩185,032 | ₩193,118 | -4.48% | 687 |
|---|
| 2026.02.20 | ₩215,448 | ₩218,465 | ₩196,136 | ₩203,378 | -5.60% | 780 |
|---|
| 2026.02.19 | ₩199,757 | ₩216,655 | ₩196,136 | ₩216,655 | +8.46% | 507 |
|---|
| 2026.02.18 | ₩199,153 | ₩210,016 | ₩197,645 | ₩203,981 | +2.42% | 400 |
|---|
| 2026.02.17 | ₩199,757 | ₩201,567 | ₩192,515 | ₩200,360 | +0.30% | 878 |
|---|
| 2026.02.13 | ₩200,360 | ₩217,862 | ₩189,196 | ₩202,171 | +0.90% | 1.6천 |
|---|
| 2026.02.12 | ₩225,707 | ₩229,328 | ₩203,981 | ₩204,585 | -9.36% | 1.3천 |
|---|
| 2026.02.11 | ₩229,328 | ₩240,191 | ₩214,844 | ₩229,328 | 0.00% | 1.5천 |
|---|
| 2026.02.10 | ₩232,949 | ₩233,009 | ₩213,637 | ₩229,328 | -1.55% | 1.4천 |
|---|
| 2026.02.09 | ₩219,672 | ₩265,538 | ₩214,844 | ₩226,914 | +3.30% | 1.2만 |
|---|
| 2026.02.06 | ₩191,308 | ₩217,258 | ₩191,308 | ₩217,258 | +13.56% | 1천 |
|---|
| 2026.02.05 | ₩199,757 | ₩203,016 | ₩176,824 | ₩194,325 | -2.72% | 1.5천 |
|---|
| 2026.02.04 | ₩217,258 | ₩231,742 | ₩201,567 | ₩212,430 | -2.22% | 3.5천 |
|---|
| 2026.02.03 | ₩293,299 | ₩455,035 | ₩193,118 | ₩232,949 | -20.58% | 2.8만 |
|---|
| 2026.02.02 | ₩292,092 | ₩292,092 | ₩265,538 | ₩269,762 | -7.64% | 1.3천 |
|---|
| 2026.01.30 | ₩301,748 | ₩327,698 | ₩274,590 | ₩292,695 | -3.00% | 1.6천 |
|---|
| 2026.01.29 | ₩313,817 | ₩319,852 | ₩302,351 | ₩307,782 | -1.92% | 178 |
|---|
| 2026.01.28 | ₩319,852 | ₩321,663 | ₩304,765 | ₩310,800 | -2.83% | 313 |
|---|
| 2026.01.27 | ₩325,887 | ₩337,354 | ₩307,782 | ₩309,593 | -5.00% | 260 |
|---|
| 2026.01.26 | ₩343,389 | ₩350,027 | ₩308,989 | ₩315,628 | -8.08% | 963 |
|---|
| 2026.01.23 | ₩364,511 | ₩371,753 | ₩337,957 | ₩352,441 | -3.31% | 763 |
|---|
| 2026.01.22 | ₩356,062 | ₩380,202 | ₩351,234 | ₩359,683 | +1.02% | 945 |
|---|
| 2026.01.21 | ₩380,202 | ₩386,237 | ₩337,957 | ₩345,199 | -9.21% | 692 |
|---|
| 2026.01.20 | ₩382,012 | ₩405,549 | ₩365,718 | ₩379,598 | -0.63% | 587 |
|---|
| 2026.01.16 | ₩407,359 | ₩410,377 | ₩380,202 | ₩398,307 | -2.22% | 869 |
|---|
| 2026.01.15 | ₩434,516 | ₩443,569 | ₩380,202 | ₩419,429 | -3.47% | 1.3천 |
|---|
| 2026.01.14 | ₩482,796 | ₩488,831 | ₩370,546 | ₩450,811 | -6.63% | 4.1천 |
|---|
| 2026.01.13 | ₩432,706 | ₩748,334 | ₩422,447 | ₩507,539 | +17.29% | 11.1만 |
|---|
| 2026.01.12 | ₩422,447 | ₩425,464 | ₩362,097 | ₩379,598 | -10.14% | 5.4천 |
|---|
| 2026.01.09 | ₩421,843 | ₩438,137 | ₩392,272 | ₩409,170 | -3.00% | 245 |
|---|
| 2026.01.08 | ₩468,916 | ₩470,726 | ₩422,447 | ₩424,257 | -9.52% | 252 |
|---|
| 2026.01.07 | ₩512,971 | ₩519,006 | ₩467,709 | ₩473,744 | -7.65% | 455 |
|---|
| 2026.01.06 | ₩440,551 | ₩627,635 | ₩429,085 | ₩528,058 | +19.86% | 2천 |
|---|
| 2026.01.05 | ₩434,516 | ₩482,192 | ₩422,447 | ₩437,534 | +0.69% | 277 |
|---|
| 2026.01.02 | ₩372,356 | ₩431,499 | ₩363,304 | ₩411,584 | +10.53% | 201 |
|---|
| 2025.12.31 | ₩316,835 | ₩371,149 | ₩315,628 | ₩366,925 | +15.81% | 318 |
|---|
| 2025.12.30 | ₩331,922 | ₩343,992 | ₩290,281 | ₩328,905 | -0.91% | 632 |
|---|
| 2025.12.29 | ₩410,980 | ₩428,481 | ₩340,371 | ₩343,389 | -16.45% | 494 |
|---|
| 2025.12.26 | ₩519,006 | ₩519,006 | ₩422,447 | ₩434,516 | -16.28% | 387 |
|---|
| 2025.12.24 | ₩520,816 | ₩549,180 | ₩484,003 | ₩509,953 | -2.09% | 203 |
|---|
| 2025.12.23 | ₩603,495 | ₩603,495 | ₩499,090 | ₩523,834 | -13.20% | 665 |
|---|
| 2025.12.22 | ₩615,565 | ₩636,084 | ₩603,495 | ₩603,495 | -1.96% | 212 |
|---|
| 2025.12.19 | ₩681,949 | ₩712,124 | ₩615,565 | ₩633,670 | -7.08% | 307 |
|---|
| 2025.12.18 | ₩760,404 | ₩778,509 | ₩675,914 | ₩694,019 | -8.73% | 322 |
|---|
| 2025.12.17 | ₩772,474 | ₩887,138 | ₩751,351 | ₩766,439 | -0.78% | 894 |
|---|
| 2025.12.16 | ₩727,211 | ₩729,625 | ₩687,984 | ₩718,159 | -1.24% | 108 |
|---|
| 2025.12.15 | ₩784,544 | ₩796,613 | ₩681,949 | ₩706,089 | -10.00% | 191 |
|---|
| 2025.12.12 | ₩772,474 | ₩859,980 | ₩754,369 | ₩784,544 | +1.56% | 296 |
|---|
| 2025.12.11 | ₩802,648 | ₩814,718 | ₩754,369 | ₩754,369 | -6.02% | 175 |
|---|
| 2025.12.10 | ₩899,208 | ₩899,208 | ₩794,803 | ₩814,718 | -9.40% | 222 |
|---|
| 2025.12.09 | ₩784,544 | ₩875,068 | ₩754,369 | ₩850,928 | +8.46% | 540 |
|---|
| 2025.12.08 | ₩838,858 | ₩838,858 | ₩742,299 | ₩748,334 | -10.79% | 90 |
|---|
| 2025.12.05 | ₩844,893 | ₩894,380 | ₩778,509 | ₩808,683 | -4.29% | 296 |
|---|
| 2025.12.04 | ₩790,578 | ₩790,578 | ₩752,558 | ₩778,509 | -1.53% | 330 |
|---|
| 2025.12.03 | ₩742,299 | ₩748,334 | ₩715,745 | ₩733,246 | -1.22% | 62 |
|---|
| 2025.12.02 | ₩748,334 | ₩754,369 | ₩663,845 | ₩712,124 | -4.84% | 90 |
|---|
| 2025.12.01 | ₩760,404 | ₩760,404 | ₩712,124 | ₩748,334 | -1.59% | 22 |
|---|
| 2025.11.28 | ₩730,229 | ₩784,544 | ₩730,229 | ₩759,197 | +3.97% | 27 |
|---|
| 2025.11.26 | ₩718,159 | ₩742,299 | ₩694,019 | ₩724,194 | +0.84% | 103 |
|---|
| 2025.11.25 | ₩669,879 | ₩724,194 | ₩669,879 | ₩718,159 | +7.21% | 36 |
|---|
| 2025.11.24 | ₩724,194 | ₩724,194 | ₩663,845 | ₩694,019 | -4.17% | 74 |
|---|
| 2025.11.21 | ₩651,775 | ₩751,351 | ₩630,652 | ₩694,019 | +6.48% | 242 |
|---|
| 2025.11.20 | ₩675,914 | ₩675,914 | ₩645,740 | ₩645,740 | -4.46% | 164 |
|---|
| 2025.11.19 | ₩784,544 | ₩802,648 | ₩636,687 | ₩675,914 | -13.85% | 496 |
|---|
| 2025.11.18 | ₩724,194 | ₩763,421 | ₩706,089 | ₩760,404 | +5.00% | 95 |
|---|
| 2025.11.17 | ₩772,474 | ₩832,823 | ₩730,229 | ₩730,229 | -5.47% | 135 |
|---|
| 2025.11.14 | ₩808,683 | ₩835,841 | ₩783,940 | ₩790,578 | -2.24% | 122 |
|---|
| 2025.11.13 | ₩862,998 | ₩862,998 | ₩784,544 | ₩808,683 | -6.29% | 120 |
|---|
| 2025.11.12 | ₩832,823 | ₩850,928 | ₩799,631 | ₩820,753 | -1.45% | 166 |
|---|
| 2025.11.11 | ₩875,068 | ₩875,068 | ₩826,788 | ₩838,858 | -4.14% | 91 |
|---|
| 2025.11.10 | ₩862,998 | ₩887,138 | ₩838,858 | ₩869,033 | +0.70% | 94 |
|---|
| 2025.11.07 | ₩905,242 | ₩931,193 | ₩844,893 | ₩856,963 | -5.33% | 172 |
|---|
| 2025.11.06 | ₩989,732 | ₩995,767 | ₩893,173 | ₩905,242 | -8.54% | 140 |
|---|
| 2025.11.05 | ₩989,732 | ₩1,007,837 | ₩965,592 | ₩989,732 | 0.00% | 116 |
|---|
| 2025.11.04 | ₩953,522 | ₩989,732 | ₩947,487 | ₩965,592 | +1.27% | 105 |
|---|
| 2025.11.03 | ₩959,557 | ₩1,025,941 | ₩947,487 | ₩995,767 | +3.77% | 310 |
|---|
| 2025.10.31 | ₩953,522 | ₩989,732 | ₩953,522 | ₩959,557 | +0.63% | 153 |
|---|
| 2025.10.30 | ₩989,732 | ₩1,025,941 | ₩959,557 | ₩971,627 | -1.83% | 254 |
|---|
| 2025.10.29 | ₩977,662 | ₩1,044,046 | ₩953,522 | ₩989,732 | +1.23% | 324 |
|---|
| 2025.10.28 | ₩1,001,802 | ₩1,044,046 | ₩971,627 | ₩977,662 | -2.41% | 162 |
|---|
| 2025.10.27 | ₩989,732 | ₩1,044,046 | ₩989,732 | ₩1,001,802 | +1.22% | 202 |
|---|
| 2025.10.24 | ₩977,662 | ₩1,038,011 | ₩977,662 | ₩1,001,802 | +2.47% | 192 |
|---|
| 2025.10.23 | ₩995,767 | ₩1,013,872 | ₩959,557 | ₩995,767 | 0.00% | 206 |
|---|
| 2025.10.22 | ₩983,697 | ₩1,019,907 | ₩965,592 | ₩989,732 | +0.61% | 246 |
|---|
| 2025.10.21 | ₩1,074,221 | ₩1,080,256 | ₩917,312 | ₩1,019,907 | -5.06% | 707 |
|---|
| 2025.10.20 | ₩1,140,606 | ₩1,140,606 | ₩1,074,221 | ₩1,074,221 | -5.82% | 369 |
|---|
| 2025.10.17 | ₩1,128,536 | ₩1,170,780 | ₩1,086,291 | ₩1,146,641 | +1.60% | 815 |
|---|
| 2025.10.16 | ₩1,152,675 | ₩1,194,920 | ₩1,074,221 | ₩1,086,291 | -5.76% | 1천 |
|---|
| 2025.10.15 | ₩1,593,227 | ₩1,677,716 | ₩1,225,095 | ₩1,243,200 | -21.97% | 1.4만 |
|---|
| 2025.10.14 | ₩1,237,165 | ₩1,430,283 | ₩1,206,990 | ₩1,400,108 | +13.17% | 3.2천 |
|---|
| 2025.10.13 | ₩1,206,990 | ₩1,291,479 | ₩1,170,780 | ₩1,211,214 | +0.35% | 74 |
|---|
| 2025.10.10 | ₩1,369,934 | ₩1,369,934 | ₩1,182,850 | ₩1,188,885 | -13.22% | 217 |
|---|