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 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,434 | -4.46% | 25.8만 |
| 2026.10.08 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,474 | -4.35% | 8.6만 |
| 2026.10.07 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,528 | 0.00% | 7.9만 |
| 2026.10.06 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,528 | -2.56% | 26.9만 |
| 2026.10.05 | ₩1,514 | ₩1,541 | ₩1,499 | ₩1,514 | 0.00% | 10만 |
| 2026.10.02 | ₩1,592 | ₩1,595 | ₩1,521 | ₩1,528 | -4.04% | 5.4만 |
| 2026.10.01 | ₩1,595 | ₩1,635 | ₩1,568 | ₩1,595 | 0.00% | 8.7만 |
| 2026.09.30 | ₩1,608 | ₩1,648 | ₩1,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,595 |
| -0.83% |
| 9.6만 |
| 2026.09.29 | ₩1,581 | ₩1,702 | ₩1,581 | ₩1,635 | +3.39% | 11.9만 |
|---|
| 2026.09.28 | ₩1,608 | ₩1,702 | ₩1,589 | ₩1,621 | +0.83% | 15.4만 |
|---|
| 2026.09.25 | ₩1,541 | ₩1,742 | ₩1,514 | ₩1,662 | +7.83% | 646.2만 |
|---|
| 2026.09.24 | ₩1,608 | ₩1,635 | ₩1,561 | ₩1,581 | -1.67% | 20.5만 |
|---|
| 2026.09.23 | ₩1,635 | ₩1,889 | ₩1,595 | ₩1,608 | -1.64% | 102.5만 |
|---|
| 2026.09.22 | ₩1,702 | ₩1,809 | ₩1,487 | ₩1,702 | 0.00% | 1231.9만 |
|---|
| 2026.09.21 | ₩1,836 | ₩1,849 | ₩1,688 | ₩1,809 | -1.46% | 16.2만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,889 | ₩1,836 | ₩1,836 | -2.14% | 13만 |
|---|
| 2026.09.17 | ₩1,849 | ₩1,889 | ₩1,849 | ₩1,876 | +1.45% | 6.8만 |
|---|
| 2026.09.16 | ₩1,863 | ₩1,916 | ₩1,849 | ₩1,863 | 0.00% | 6만 |
|---|
| 2026.09.15 | ₩1,916 | ₩1,970 | ₩1,863 | ₩1,889 | -1.40% | 9.1만 |
|---|
| 2026.09.14 | ₩1,970 | ₩1,997 | ₩1,930 | ₩1,943 | -1.36% | 5.3만 |
|---|
| 2026.09.11 | ₩1,903 | ₩2,010 | ₩1,877 | ₩1,956 | +2.82% | 6만 |
|---|
| 2026.09.10 | ₩1,869 | ₩1,930 | ₩1,849 | ₩1,916 | +2.51% | 4.9만 |
|---|
| 2026.09.09 | ₩1,889 | ₩1,903 | ₩1,869 | ₩1,889 | 0.00% | 6.4만 |
|---|
| 2026.09.08 | ₩1,876 | ₩1,930 | ₩1,864 | ₩1,903 | +1.43% | 6.5만 |
|---|
| 2026.09.04 | ₩2,037 | ₩2,090 | ₩1,863 | ₩1,863 | -8.55% | 31.9만 |
|---|
| 2026.09.03 | ₩2,023 | ₩2,031 | ₩1,948 | ₩1,997 | -1.32% | 10.9만 |
|---|
| 2026.09.02 | ₩1,983 | ₩2,023 | ₩1,943 | ₩1,997 | +0.68% | 72.2만 |
|---|
| 2026.09.01 | ₩1,943 | ₩2,077 | ₩1,903 | ₩2,077 | +6.90% | 8.3만 |
|---|
| 2026.08.31 | ₩2,037 | ₩2,037 | ₩1,943 | ₩1,956 | -3.95% | 4.7만 |
|---|
| 2026.08.28 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,983 | -1.33% | 5.8만 |
|---|
| 2026.08.27 | ₩1,943 | ₩1,943 | ₩1,876 | ₩1,916 | -1.38% | 14.4만 |
|---|
| 2026.08.26 | ₩1,970 | ₩1,970 | ₩1,863 | ₩1,930 | -2.04% | 8.9만 |
|---|
| 2026.08.25 | ₩1,970 | ₩1,987 | ₩1,849 | ₩1,956 | -0.68% | 49.3만 |
|---|
| 2026.08.24 | ₩1,889 | ₩1,956 | ₩1,836 | ₩1,889 | 0.00% | 40.7만 |
|---|
| 2026.08.21 | ₩2,050 | ₩2,050 | ₩1,956 | ₩1,956 | -4.58% | 8.2만 |
|---|
| 2026.08.20 | ₩2,064 | ₩2,100 | ₩1,983 | ₩2,037 | -1.30% | 11만 |
|---|
| 2026.08.19 | ₩2,104 | ₩2,238 | ₩2,023 | ₩2,050 | -2.55% | 14.9만 |
|---|
| 2026.08.18 | ₩2,077 | ₩2,157 | ₩2,037 | ₩2,104 | +1.29% | 12.1만 |
|---|
| 2026.08.17 | ₩2,211 | ₩2,211 | ₩2,023 | ₩2,090 | -5.45% | 31.4만 |
|---|
| 2026.08.14 | ₩2,251 | ₩2,278 | ₩2,117 | ₩2,238 | -0.60% | 91.9만 |
|---|
| 2026.08.13 | ₩2,117 | ₩2,332 | ₩2,092 | ₩2,238 | +5.70% | 426.8만 |
|---|
| 2026.08.12 | ₩2,305 | ₩2,349 | ₩2,265 | ₩2,291 | -0.58% | 9.6만 |
|---|
| 2026.08.11 | ₩2,358 | ₩2,412 | ₩2,291 | ₩2,385 | +1.14% | 8.1만 |
|---|
| 2026.08.10 | ₩2,546 | ₩2,546 | ₩2,265 | ₩2,452 | -3.68% | 28.9만 |
|---|
| 2026.08.07 | ₩2,573 | ₩2,626 | ₩2,479 | ₩2,519 | -2.08% | 14.8만 |
|---|
| 2026.08.06 | ₩2,626 | ₩2,720 | ₩2,546 | ₩2,626 | 0.00% | 12.8만 |
|---|
| 2026.08.05 | ₩2,479 | ₩2,734 | ₩2,452 | ₩2,653 | +7.03% | 40.2만 |
|---|
| 2026.08.04 | ₩2,613 | ₩2,894 | ₩2,412 | ₩2,559 | -2.05% | 72.6만 |
|---|
| 2026.08.03 | ₩3,672 | ₩4,261 | ₩2,948 | ₩3,055 | -16.79% | 2333만 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,216 | ₩3,015 | ₩3,122 | -2.92% | 23.1만 |
|---|
| 2026.07.30 | ₩3,310 | ₩3,511 | ₩3,243 | ₩3,350 | +1.21% | 32.6만 |
|---|
| 2026.07.29 | ₩3,162 | ₩3,819 | ₩3,082 | ₩3,283 | +3.81% | 68.2만 |
|---|
| 2026.07.28 | ₩3,497 | ₩4,127 | ₩3,250 | ₩3,256 | -6.90% | 150.1만 |
|---|
| 2026.07.27 | ₩10,559 | ₩11,524 | ₩3,752 | ₩3,899 | -63.07% | 3482.7만 |
|---|
| 2026.07.24 | ₩4,295 | ₩4,556 | ₩4,154 | ₩4,208 | -2.03% | 7만 |
|---|
| 2026.07.23 | ₩4,261 | ₩4,366 | ₩4,060 | ₩4,100 | -3.77% | 8.7만 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,918 | ₩4,502 | ₩4,650 | 0.00% | 6.2만 |
|---|
| 2026.07.21 | ₩4,502 | ₩5,159 | ₩4,462 | ₩4,824 | +7.14% | 8만 |
|---|
| 2026.07.20 | ₩4,328 | ₩5,347 | ₩4,328 | ₩4,770 | +10.22% | 36.3만 |
|---|
| 2026.07.17 | ₩4,221 | ₩4,523 | ₩3,993 | ₩4,328 | +2.54% | 15만 |
|---|
| 2026.07.16 | ₩4,422 | ₩4,583 | ₩4,255 | ₩4,301 | -2.73% | 4.3만 |
|---|
| 2026.07.15 | ₩4,422 | ₩4,891 | ₩4,087 | ₩4,556 | +3.03% | 11만 |
|---|
| 2026.07.14 | ₩4,757 | ₩5,226 | ₩4,489 | ₩4,663 | -1.97% | 19.8만 |
|---|
| 2026.07.13 | ₩6,084 | ₩6,338 | ₩5,253 | ₩5,628 | -7.49% | 29만 |
|---|
| 2026.07.10 | ₩5,246 | ₩5,970 | ₩4,643 | ₩5,909 | +12.64% | 46.7만 |
|---|
| 2026.07.09 | ₩6,030 | ₩7,357 | ₩5,729 | ₩6,995 | +16.00% | 421만 |
|---|
| 2026.07.08 | ₩7,899 | ₩9,105 | ₩6,271 | ₩6,995 | -11.45% | 1050.9만 |
|---|
| 2026.07.07 | ₩6,151 | ₩6,271 | ₩5,005 | ₩5,306 | -13.73% | 45.4만 |
|---|
| 2026.07.06 | ₩7,236 | ₩7,417 | ₩6,030 | ₩7,055 | -2.50% | 6.9만 |
|---|
| 2026.07.02 | ₩7,538 | ₩8,261 | ₩7,116 | ₩7,598 | +0.80% | 20.8만 |
|---|
| 2026.07.01 | ₩10,492 | ₩10,492 | ₩9,407 | ₩9,829 | -6.32% | 26.5만 |
|---|
| 2026.06.30 | ₩17,789 | ₩21,527 | ₩10,613 | ₩11,517 | -35.25% | 758.1만 |
|---|
| 2026.06.29 | ₩9,528 | ₩10,070 | ₩9,407 | ₩9,829 | +3.16% | 6.3천 |
|---|
| 2026.06.26 | ₩9,648 | ₩10,311 | ₩9,347 | ₩9,467 | -1.87% | 2.1만 |
|---|
| 2026.06.25 | ₩11,276 | ₩11,276 | ₩9,648 | ₩9,769 | -13.37% | 1.6만 |
|---|
| 2026.06.24 | ₩12,060 | ₩12,060 | ₩10,613 | ₩11,457 | -5.00% | 1.9만 |
|---|
| 2026.06.23 | ₩11,879 | ₩12,060 | ₩11,457 | ₩12,060 | +1.52% | 7만 |
|---|
| 2026.06.22 | ₩13,025 | ₩13,266 | ₩12,362 | ₩12,603 | -3.24% | 9.1천 |
|---|
| 2026.06.18 | ₩12,663 | ₩13,447 | ₩12,181 | ₩13,146 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩13,025 | ₩13,447 | ₩12,422 | ₩12,422 | -4.63% | 8.8천 |
|---|
| 2026.06.16 | ₩12,663 | ₩13,809 | ₩12,181 | ₩13,266 | +4.76% | 4.4만 |
|---|
| 2026.06.15 | ₩15,075 | ₩16,281 | ₩12,120 | ₩12,723 | -15.60% | 4.6만 |
|---|
| 2026.06.12 | ₩15,678 | ₩16,221 | ₩14,653 | ₩15,497 | -1.15% | 1.5만 |
|---|
| 2026.06.11 | ₩14,171 | ₩16,281 | ₩13,688 | ₩16,161 | +14.04% | 4.6만 |
|---|
| 2026.06.10 | ₩12,904 | ₩14,472 | ₩12,663 | ₩14,472 | +12.15% | 3.5만 |
|---|
| 2026.06.09 | ₩13,809 | ₩14,291 | ₩12,301 | ₩13,387 | -3.06% | 4.7만 |
|---|
| 2026.06.08 | ₩12,241 | ₩16,643 | ₩12,060 | ₩13,688 | +11.82% | 25.6만 |
|---|
| 2026.06.05 | ₩11,819 | ₩13,146 | ₩11,276 | ₩12,603 | +6.63% | 63.7만 |
|---|
| 2026.06.04 | ₩11,759 | ₩13,266 | ₩11,035 | ₩12,965 | +10.26% | 4.8만 |
|---|
| 2026.06.03 | ₩13,869 | ₩13,990 | ₩11,879 | ₩12,181 | -12.17% | 6.9만 |
|---|
| 2026.06.02 | ₩14,050 | ₩15,015 | ₩13,387 | ₩14,291 | +1.72% | 2.4만 |
|---|
| 2026.06.01 | ₩14,834 | ₩15,136 | ₩13,266 | ₩14,050 | -5.28% | 6.8만 |
|---|
| 2026.05.29 | ₩16,884 | ₩16,884 | ₩14,472 | ₩15,799 | -6.43% | 2.8만 |
|---|
| 2026.05.28 | ₩16,462 | ₩18,271 | ₩16,281 | ₩17,427 | +5.86% | 1.8만 |
|---|
| 2026.05.27 | ₩16,221 | ₩17,548 | ₩15,678 | ₩17,548 | +8.18% | 3.2만 |
|---|
| 2026.05.26 | ₩14,533 | ₩16,824 | ₩14,050 | ₩16,824 | +15.77% | 7.3만 |
|---|
| 2026.05.22 | ₩14,955 | ₩14,955 | ₩13,869 | ₩14,653 | -2.02% | 5.9만 |
|---|
| 2026.05.21 | ₩17,005 | ₩17,005 | ₩15,437 | ₩16,100 | -5.32% | 12.7만 |
|---|
| 2026.05.20 | ₩15,799 | ₩16,703 | ₩15,196 | ₩16,703 | +5.73% | 2.6만 |
|---|
| 2026.05.19 | ₩14,050 | ₩17,487 | ₩14,050 | ₩16,221 | +15.45% | 7.6만 |
|---|
| 2026.05.18 | ₩15,377 | ₩17,367 | ₩14,834 | ₩17,306 | +12.55% | 19.1만 |
|---|
| 2026.05.15 | ₩33,769 | ₩33,769 | ₩18,271 | ₩23,457 | -30.54% | 154.3만 |
|---|
| 2026.05.14 | ₩29,608 | ₩29,608 | ₩22,914 | ₩24,844 | -16.09% | 105만 |
|---|
| 2026.05.13 | ₩21,105 | ₩22,914 | ₩20,080 | ₩22,613 | +7.14% | 30.5만 |
|---|
| 2026.05.12 | ₩21,105 | ₩21,708 | ₩19,296 | ₩21,226 | +0.57% | 1만 |
|---|
| 2026.05.11 | ₩22,553 | ₩22,553 | ₩17,849 | ₩20,683 | -8.29% | 1.5만 |
|---|
| 2026.05.08 | ₩22,914 | ₩23,879 | ₩22,010 | ₩23,879 | +4.21% | 5.5천 |
|---|
| 2026.05.07 | ₩23,457 | ₩23,939 | ₩22,311 | ₩23,216 | -1.03% | 7.6천 |
|---|
| 2026.05.06 | ₩24,241 | ₩24,904 | ₩23,035 | ₩23,638 | -2.49% | 9.8천 |
|---|
| 2026.05.05 | ₩26,472 | ₩26,593 | ₩24,120 | ₩24,663 | -6.83% | 1만 |
|---|
| 2026.05.04 | ₩28,884 | ₩28,884 | ₩26,472 | ₩27,196 | -5.85% | 3.6만 |
|---|
| 2026.05.01 | ₩30,753 | ₩30,753 | ₩28,944 | ₩29,487 | -4.12% | 6.3천 |
|---|
| 2026.04.30 | ₩28,884 | ₩31,356 | ₩27,738 | ₩31,356 | +8.56% | 7.3천 |
|---|
| 2026.04.29 | ₩30,150 | ₩30,150 | ₩28,040 | ₩29,065 | -3.60% | 7천 |
|---|
| 2026.04.28 | ₩30,392 | ₩31,296 | ₩28,583 | ₩29,909 | -1.59% | 9.2천 |
|---|
| 2026.04.27 | ₩29,186 | ₩32,985 | ₩29,125 | ₩31,296 | +7.23% | 1.2만 |
|---|
| 2026.04.24 | ₩31,959 | ₩32,261 | ₩28,341 | ₩29,789 | -6.79% | 1.6만 |
|---|
| 2026.04.23 | ₩35,517 | ₩35,517 | ₩30,271 | ₩33,045 | -6.96% | 1.8만 |
|---|
| 2026.04.22 | ₩34,251 | ₩37,387 | ₩30,934 | ₩34,673 | +1.23% | 5.9만 |
|---|
| 2026.04.21 | ₩78,994 | ₩99,496 | ₩41,005 | ₩41,608 | -47.33% | 154.5만 |
|---|
| 2026.04.20 | ₩56,683 | ₩57,889 | ₩53,909 | ₩55,477 | -2.13% | 2.8천 |
|---|
| 2026.04.17 | ₩59,698 | ₩61,507 | ₩56,080 | ₩56,562 | -5.25% | 8.6천 |
|---|
| 2026.04.16 | ₩59,698 | ₩59,698 | ₩57,286 | ₩57,286 | -4.04% | 1.7천 |
|---|
| 2026.04.15 | ₩58,793 | ₩71,155 | ₩57,286 | ₩59,698 | +1.54% | 8.4천 |
|---|
| 2026.04.14 | ₩59,698 | ₩60,301 | ₩57,648 | ₩59,155 | -0.91% | 1.4천 |
|---|
| 2026.04.13 | ₩60,301 | ₩61,989 | ₩59,698 | ₩59,698 | -1.00% | 891 |
|---|
| 2026.04.10 | ₩65,728 | ₩65,728 | ₩59,818 | ₩60,301 | -8.26% | 1.3천 |
|---|
| 2026.04.09 | ₩65,125 | ₩72,361 | ₩65,125 | ₩66,934 | +2.78% | 4.9천 |
|---|
| 2026.04.08 | ₩65,728 | ₩66,934 | ₩61,507 | ₩63,919 | -2.75% | 1.6천 |
|---|
| 2026.04.07 | ₩64,522 | ₩65,728 | ₩61,507 | ₩64,522 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩62,110 | ₩66,331 | ₩61,507 | ₩64,522 | +3.88% | 1천 |
|---|
| 2026.04.02 | ₩58,793 | ₩63,919 | ₩57,889 | ₩60,904 | +3.59% | 1.4천 |
|---|
| 2026.04.01 | ₩65,125 | ₩65,728 | ₩59,698 | ₩64,522 | -0.93% | 2.3천 |
|---|
| 2026.03.31 | ₩59,999 | ₩69,648 | ₩57,587 | ₩69,346 | +15.58% | 6.9천 |
|---|
| 2026.03.30 | ₩60,301 | ₩60,301 | ₩53,246 | ₩57,708 | -4.30% | 2.9천 |
|---|
| 2026.03.27 | ₩65,728 | ₩67,055 | ₩59,095 | ₩61,507 | -6.42% | 4.8천 |
|---|
| 2026.03.26 | ₩69,949 | ₩81,406 | ₩66,331 | ₩69,346 | -0.86% | 7.8천 |
|---|
| 2026.03.25 | ₩69,346 | ₩75,376 | ₩65,728 | ₩67,537 | -2.61% | 1.1만 |
|---|
| 2026.03.24 | ₩104,321 | ₩104,924 | ₩77,185 | ₩82,612 | -20.81% | 20.8만 |
|---|
| 2026.03.23 | ₩109,145 | ₩112,341 | ₩101,306 | ₩109,748 | +0.55% | 1.4만 |
|---|
| 2026.03.20 | ₩127,838 | ₩129,948 | ₩101,366 | ₩109,446 | -14.39% | 1.4천 |
|---|
| 2026.03.19 | ₩134,471 | ₩134,471 | ₩127,235 | ₩129,948 | -3.36% | 202 |
|---|
| 2026.03.18 | ₩133,265 | ₩138,089 | ₩129,647 | ₩137,486 | +3.17% | 867 |
|---|
| 2026.03.17 | ₩140,501 | ₩141,707 | ₩133,265 | ₩136,280 | -3.00% | 522 |
|---|
| 2026.03.16 | ₩146,531 | ₩161,606 | ₩124,220 | ₩139,295 | -4.94% | 2.3천 |
|---|
| 2026.03.13 | ₩137,486 | ₩152,561 | ₩134,471 | ₩145,928 | +6.14% | 1.5천 |
|---|
| 2026.03.12 | ₩144,119 | ₩195,978 | ₩132,059 | ₩140,501 | -2.51% | 2.1만 |
|---|
| 2026.03.11 | ₩137,486 | ₩144,722 | ₩136,883 | ₩143,516 | +4.39% | 1.2천 |
|---|
| 2026.03.10 | ₩150,752 | ₩168,843 | ₩132,662 | ₩136,883 | -9.20% | 3.6천 |
|---|
| 2026.03.09 | ₩154,370 | ₩180,903 | ₩150,149 | ₩170,049 | +10.16% | 1.1만 |
|---|
| 2026.03.06 | ₩163,415 | ₩165,827 | ₩150,149 | ₩154,370 | -5.54% | 1.5천 |
|---|
| 2026.03.05 | ₩168,843 | ₩174,270 | ₩159,797 | ₩163,415 | -3.21% | 1.2천 |
|---|
| 2026.03.04 | ₩182,712 | ₩192,360 | ₩162,812 | ₩174,270 | -4.62% | 9.7천 |
|---|
| 2026.03.03 | ₩162,812 | ₩162,812 | ₩150,752 | ₩153,164 | -5.93% | 491 |
|---|
| 2026.03.02 | ₩162,209 | ₩170,350 | ₩156,782 | ₩162,812 | +0.37% | 1.2천 |
|---|
| 2026.02.27 | ₩189,164 | ₩190,430 | ₩178,491 | ₩178,491 | -5.64% | 1.4만 |
|---|
| 2026.02.26 | ₩183,918 | ₩191,757 | ₩178,973 | ₩191,757 | +4.26% | 398 |
|---|
| 2026.02.25 | ₩183,315 | ₩186,330 | ₩180,903 | ₩183,918 | +0.33% | 516 |
|---|
| 2026.02.24 | ₩191,154 | ₩198,993 | ₩176,079 | ₩183,616 | -3.94% | 958 |
|---|
| 2026.02.23 | ₩202,008 | ₩202,008 | ₩184,883 | ₩192,963 | -4.48% | 687 |
|---|
| 2026.02.20 | ₩215,274 | ₩218,289 | ₩195,978 | ₩203,214 | -5.60% | 780 |
|---|
| 2026.02.19 | ₩199,596 | ₩216,480 | ₩195,978 | ₩216,480 | +8.46% | 507 |
|---|
| 2026.02.18 | ₩198,993 | ₩209,847 | ₩197,485 | ₩203,817 | +2.42% | 400 |
|---|
| 2026.02.17 | ₩199,596 | ₩201,405 | ₩192,360 | ₩200,199 | +0.30% | 878 |
|---|
| 2026.02.13 | ₩200,199 | ₩217,686 | ₩189,043 | ₩202,008 | +0.90% | 1.6천 |
|---|
| 2026.02.12 | ₩225,525 | ₩229,143 | ₩203,817 | ₩204,420 | -9.36% | 1.3천 |
|---|
| 2026.02.11 | ₩229,143 | ₩239,998 | ₩214,671 | ₩229,143 | 0.00% | 1.5천 |
|---|
| 2026.02.10 | ₩232,761 | ₩232,822 | ₩213,465 | ₩229,143 | -1.55% | 1.4천 |
|---|
| 2026.02.09 | ₩219,495 | ₩265,324 | ₩214,671 | ₩226,731 | +3.30% | 1.2만 |
|---|
| 2026.02.06 | ₩191,154 | ₩217,083 | ₩191,154 | ₩217,083 | +13.56% | 1천 |
|---|
| 2026.02.05 | ₩199,596 | ₩202,852 | ₩176,682 | ₩194,169 | -2.72% | 1.5천 |
|---|
| 2026.02.04 | ₩217,083 | ₩231,555 | ₩201,405 | ₩212,259 | -2.22% | 3.5천 |
|---|
| 2026.02.03 | ₩293,062 | ₩454,669 | ₩192,963 | ₩232,761 | -20.58% | 2.8만 |
|---|
| 2026.02.02 | ₩291,856 | ₩291,856 | ₩265,324 | ₩269,545 | -7.64% | 1.3천 |
|---|
| 2026.01.30 | ₩301,505 | ₩327,434 | ₩274,369 | ₩292,459 | -3.00% | 1.6천 |
|---|
| 2026.01.29 | ₩313,565 | ₩319,595 | ₩302,108 | ₩307,535 | -1.92% | 178 |
|---|
| 2026.01.28 | ₩319,595 | ₩321,404 | ₩304,520 | ₩310,550 | -2.83% | 313 |
|---|
| 2026.01.27 | ₩325,625 | ₩337,082 | ₩307,535 | ₩309,344 | -5.00% | 260 |
|---|
| 2026.01.26 | ₩343,112 | ₩349,745 | ₩308,741 | ₩315,374 | -8.08% | 963 |
|---|
| 2026.01.23 | ₩364,217 | ₩371,454 | ₩337,685 | ₩352,157 | -3.31% | 763 |
|---|
| 2026.01.22 | ₩355,775 | ₩379,896 | ₩350,951 | ₩359,393 | +1.02% | 945 |
|---|
| 2026.01.21 | ₩379,896 | ₩385,926 | ₩337,685 | ₩344,921 | -9.21% | 692 |
|---|
| 2026.01.20 | ₩381,705 | ₩405,222 | ₩365,423 | ₩379,293 | -0.63% | 587 |
|---|
| 2026.01.16 | ₩407,031 | ₩410,046 | ₩379,896 | ₩397,986 | -2.22% | 869 |
|---|
| 2026.01.15 | ₩434,166 | ₩443,212 | ₩379,896 | ₩419,091 | -3.47% | 1.3천 |
|---|
| 2026.01.14 | ₩482,407 | ₩488,437 | ₩370,248 | ₩450,448 | -6.63% | 4.1천 |
|---|
| 2026.01.13 | ₩432,357 | ₩747,731 | ₩422,106 | ₩507,131 | +17.29% | 11.1만 |
|---|
| 2026.01.12 | ₩422,106 | ₩425,121 | ₩361,805 | ₩379,293 | -10.14% | 5.4천 |
|---|
| 2026.01.09 | ₩421,503 | ₩437,785 | ₩391,956 | ₩408,840 | -3.00% | 245 |
|---|
| 2026.01.08 | ₩468,538 | ₩470,347 | ₩422,106 | ₩423,915 | -9.52% | 252 |
|---|
| 2026.01.07 | ₩512,558 | ₩518,588 | ₩467,332 | ₩473,362 | -7.65% | 455 |
|---|
| 2026.01.06 | ₩440,197 | ₩627,129 | ₩428,739 | ₩527,633 | +19.86% | 2천 |
|---|
| 2026.01.05 | ₩434,166 | ₩481,804 | ₩422,106 | ₩437,182 | +0.69% | 277 |
|---|
| 2026.01.02 | ₩372,057 | ₩431,151 | ₩363,011 | ₩411,252 | +10.53% | 201 |
|---|
| 2025.12.31 | ₩316,580 | ₩370,851 | ₩315,374 | ₩366,629 | +15.81% | 318 |
|---|
| 2025.12.30 | ₩331,655 | ₩343,715 | ₩290,047 | ₩328,640 | -0.91% | 632 |
|---|
| 2025.12.29 | ₩410,649 | ₩428,136 | ₩340,097 | ₩343,112 | -16.45% | 494 |
|---|
| 2025.12.26 | ₩518,588 | ₩518,588 | ₩422,106 | ₩434,166 | -16.28% | 387 |
|---|
| 2025.12.24 | ₩520,397 | ₩548,738 | ₩483,613 | ₩509,543 | -2.09% | 203 |
|---|
| 2025.12.23 | ₩603,009 | ₩603,009 | ₩498,688 | ₩523,412 | -13.20% | 665 |
|---|
| 2025.12.22 | ₩615,069 | ₩635,571 | ₩603,009 | ₩603,009 | -1.96% | 212 |
|---|
| 2025.12.19 | ₩681,400 | ₩711,551 | ₩615,069 | ₩633,159 | -7.08% | 307 |
|---|
| 2025.12.18 | ₩759,791 | ₩777,882 | ₩675,370 | ₩693,460 | -8.73% | 322 |
|---|
| 2025.12.17 | ₩771,852 | ₩886,423 | ₩750,746 | ₩765,821 | -0.78% | 894 |
|---|
| 2025.12.16 | ₩726,626 | ₩729,038 | ₩687,430 | ₩717,581 | -1.24% | 108 |
|---|
| 2025.12.15 | ₩783,912 | ₩795,972 | ₩681,400 | ₩705,521 | -10.00% | 191 |
|---|
| 2025.12.12 | ₩771,852 | ₩859,288 | ₩753,761 | ₩783,912 | +1.56% | 296 |
|---|
| 2025.12.11 | ₩802,002 | ₩814,062 | ₩753,761 | ₩753,761 | -6.02% | 175 |
|---|
| 2025.12.10 | ₩898,483 | ₩898,483 | ₩794,163 | ₩814,062 | -9.40% | 222 |
|---|
| 2025.12.09 | ₩783,912 | ₩874,363 | ₩753,761 | ₩850,243 | +8.46% | 540 |
|---|
| 2025.12.08 | ₩838,183 | ₩838,183 | ₩741,701 | ₩747,731 | -10.79% | 90 |
|---|
| 2025.12.05 | ₩844,213 | ₩893,659 | ₩777,882 | ₩808,032 | -4.29% | 296 |
|---|
| 2025.12.04 | ₩789,942 | ₩789,942 | ₩751,952 | ₩777,882 | -1.53% | 330 |
|---|
| 2025.12.03 | ₩741,701 | ₩747,731 | ₩715,169 | ₩732,656 | -1.22% | 62 |
|---|
| 2025.12.02 | ₩747,731 | ₩753,761 | ₩663,310 | ₩711,551 | -4.84% | 90 |
|---|
| 2025.12.01 | ₩759,791 | ₩759,791 | ₩711,551 | ₩747,731 | -1.59% | 22 |
|---|
| 2025.11.28 | ₩729,641 | ₩783,912 | ₩729,641 | ₩758,585 | +3.97% | 27 |
|---|
| 2025.11.26 | ₩717,581 | ₩741,701 | ₩693,460 | ₩723,611 | +0.84% | 103 |
|---|
| 2025.11.25 | ₩669,340 | ₩723,611 | ₩669,340 | ₩717,581 | +7.21% | 36 |
|---|
| 2025.11.24 | ₩723,611 | ₩723,611 | ₩663,310 | ₩693,460 | -4.17% | 74 |
|---|
| 2025.11.21 | ₩651,250 | ₩750,746 | ₩630,144 | ₩693,460 | +6.48% | 242 |
|---|
| 2025.11.20 | ₩675,370 | ₩675,370 | ₩645,220 | ₩645,220 | -4.46% | 164 |
|---|
| 2025.11.19 | ₩783,912 | ₩802,002 | ₩636,174 | ₩675,370 | -13.85% | 496 |
|---|
| 2025.11.18 | ₩723,611 | ₩762,806 | ₩705,521 | ₩759,791 | +5.00% | 95 |
|---|
| 2025.11.17 | ₩771,852 | ₩832,152 | ₩729,641 | ₩729,641 | -5.47% | 135 |
|---|
| 2025.11.14 | ₩808,032 | ₩835,167 | ₩783,309 | ₩789,942 | -2.24% | 122 |
|---|
| 2025.11.13 | ₩862,303 | ₩862,303 | ₩783,912 | ₩808,032 | -6.29% | 120 |
|---|
| 2025.11.12 | ₩832,152 | ₩850,243 | ₩798,987 | ₩820,092 | -1.45% | 166 |
|---|
| 2025.11.11 | ₩874,363 | ₩874,363 | ₩826,122 | ₩838,183 | -4.14% | 91 |
|---|
| 2025.11.10 | ₩862,303 | ₩886,423 | ₩838,183 | ₩868,333 | +0.70% | 94 |
|---|
| 2025.11.07 | ₩904,514 | ₩930,443 | ₩844,213 | ₩856,273 | -5.33% | 172 |
|---|
| 2025.11.06 | ₩988,935 | ₩994,965 | ₩892,453 | ₩904,514 | -8.54% | 140 |
|---|
| 2025.11.05 | ₩988,935 | ₩1,007,025 | ₩964,814 | ₩988,935 | 0.00% | 116 |
|---|
| 2025.11.04 | ₩952,754 | ₩988,935 | ₩946,724 | ₩964,814 | +1.27% | 105 |
|---|
| 2025.11.03 | ₩958,784 | ₩1,025,115 | ₩946,724 | ₩994,965 | +3.77% | 310 |
|---|
| 2025.10.31 | ₩952,754 | ₩988,935 | ₩952,754 | ₩958,784 | +0.63% | 153 |
|---|
| 2025.10.30 | ₩988,935 | ₩1,025,115 | ₩958,784 | ₩970,844 | -1.83% | 254 |
|---|
| 2025.10.29 | ₩976,875 | ₩1,043,206 | ₩952,754 | ₩988,935 | +1.23% | 324 |
|---|
| 2025.10.28 | ₩1,000,995 | ₩1,043,206 | ₩970,844 | ₩976,875 | -2.41% | 162 |
|---|
| 2025.10.27 | ₩988,935 | ₩1,043,206 | ₩988,935 | ₩1,000,995 | +1.22% | 202 |
|---|
| 2025.10.24 | ₩976,875 | ₩1,037,175 | ₩976,875 | ₩1,000,995 | +2.47% | 192 |
|---|
| 2025.10.23 | ₩994,965 | ₩1,013,055 | ₩958,784 | ₩994,965 | 0.00% | 206 |
|---|
| 2025.10.22 | ₩982,905 | ₩1,019,085 | ₩964,814 | ₩988,935 | +0.61% | 246 |
|---|
| 2025.10.21 | ₩1,073,356 | ₩1,079,386 | ₩916,574 | ₩1,019,085 | -5.06% | 707 |
|---|
| 2025.10.20 | ₩1,139,687 | ₩1,139,687 | ₩1,073,356 | ₩1,073,356 | -5.82% | 369 |
|---|
| 2025.10.17 | ₩1,127,627 | ₩1,169,837 | ₩1,085,416 | ₩1,145,717 | +1.60% | 815 |
|---|
| 2025.10.16 | ₩1,151,747 | ₩1,193,958 | ₩1,073,356 | ₩1,085,416 | -5.76% | 1천 |
|---|
| 2025.10.15 | ₩1,591,944 | ₩1,676,365 | ₩1,224,108 | ₩1,242,199 | -21.97% | 1.4만 |
|---|
| 2025.10.14 | ₩1,236,168 | ₩1,429,131 | ₩1,206,018 | ₩1,398,981 | +13.17% | 3.2천 |
|---|
| 2025.10.13 | ₩1,206,018 | ₩1,290,439 | ₩1,169,837 | ₩1,210,239 | +0.35% | 74 |
|---|
| 2025.10.10 | ₩1,368,830 | ₩1,368,830 | ₩1,181,898 | ₩1,187,928 | -13.22% | 217 |
|---|