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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,514 | ₩1,568 | ₩1,407 | ₩1,434 | -5.31% | 79.2만 |
| 2026.09.28–2026.10.02 | ₩1,608 | ₩1,702 | ₩1,521 | ₩1,528 | -5.00% | 51.1만 |
| 2026.09.21–2026.09.25 | ₩1,836 | ₩1,889 | ₩1,487 | ₩1,662 | -9.49% | 2017.3만 |
| 2026.09.14–2026.09.18 | ₩1,970 | ₩1,997 | ₩1,836 | ₩1,836 | -6.80% | 40.1만 |
| 2026.09.08–2026.09.11 | ₩1,876 | ₩2,010 | ₩1,849 | ₩1,956 | +4.29% | 23.8만 |
| 2026.08.31–2026.09.04 | ₩2,037 | ₩2,090 | ₩1,863 | ₩1,863 | -8.55% | 127.9만 |
| 2026.08.24–2026.08.28 | ₩1,889 | ₩2,010 | ₩1,836 | ₩1,983 | +4.96% | 119.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,211 |
| ₩2,238 |
| ₩1,956 |
| ₩1,956 |
| -11.52% |
| 77.7만 |
| 2026.08.10–2026.08.14 | ₩2,546 | ₩2,546 | ₩2,092 | ₩2,238 | -12.11% | 565.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,672 | ₩4,261 | ₩2,412 | ₩2,519 | -31.39% | 2473.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,559 | ₩11,524 | ₩3,015 | ₩3,122 | -70.43% | 3756.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,328 | ₩5,347 | ₩4,060 | ₩4,208 | -2.79% | 66.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,084 | ₩6,338 | ₩3,993 | ₩4,328 | -28.85% | 79.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,236 | ₩9,105 | ₩4,643 | ₩5,909 | -18.33% | 1571만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,528 | ₩21,527 | ₩7,116 | ₩7,598 | -20.25% | 806.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,025 | ₩13,266 | ₩9,347 | ₩9,467 | -27.31% | 13.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,075 | ₩16,281 | ₩12,120 | ₩13,146 | -12.80% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,241 | ₩16,643 | ₩12,060 | ₩15,497 | +26.60% | 39.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,834 | ₩15,136 | ₩11,035 | ₩12,603 | -15.04% | 84.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,533 | ₩18,271 | ₩14,050 | ₩15,799 | +8.71% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,377 | ₩17,487 | ₩13,869 | ₩14,653 | -4.71% | 48만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,553 | ₩33,769 | ₩17,849 | ₩23,457 | +4.01% | 292.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,884 | ₩28,884 | ₩22,010 | ₩23,879 | -17.33% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,186 | ₩32,985 | ₩27,738 | ₩29,487 | +1.03% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,683 | ₩99,496 | ₩28,341 | ₩29,789 | -47.45% | 164.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,301 | ₩71,155 | ₩56,080 | ₩56,562 | -6.20% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,110 | ₩72,361 | ₩59,818 | ₩60,301 | -2.91% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩60,301 | ₩69,648 | ₩53,246 | ₩60,904 | +1.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,145 | ₩112,341 | ₩59,095 | ₩61,507 | -43.65% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩146,531 | ₩161,606 | ₩101,366 | ₩109,446 | -25.31% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩154,370 | ₩195,978 | ₩132,059 | ₩145,928 | -5.47% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,209 | ₩192,360 | ₩150,149 | ₩154,370 | -4.83% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,008 | ₩202,008 | ₩176,079 | ₩178,491 | -11.64% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩199,596 | ₩218,289 | ₩192,360 | ₩203,214 | +1.81% | 2.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩219,495 | ₩265,324 | ₩189,043 | ₩202,008 | -7.97% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩291,856 | ₩454,669 | ₩176,682 | ₩217,083 | -25.62% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩343,112 | ₩349,745 | ₩274,369 | ₩292,459 | -14.76% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩381,705 | ₩405,222 | ₩337,685 | ₩352,157 | -7.74% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩422,106 | ₩747,731 | ₩361,805 | ₩397,986 | -5.71% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩434,166 | ₩627,129 | ₩391,956 | ₩408,840 | -5.83% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩410,649 | ₩431,151 | ₩290,047 | ₩411,252 | +0.15% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩615,069 | ₩635,571 | ₩422,106 | ₩434,166 | -29.41% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩783,912 | ₩886,423 | ₩615,069 | ₩633,159 | -19.23% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩838,183 | ₩898,483 | ₩741,701 | ₩783,912 | -6.47% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩759,791 | ₩893,659 | ₩663,310 | ₩808,032 | +6.35% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩723,611 | ₩783,912 | ₩663,310 | ₩758,585 | +4.83% | 240 |
|---|
| 2025.11.17–2025.11.21 | ₩771,852 | ₩832,152 | ₩630,144 | ₩693,460 | -10.16% | 1.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩862,303 | ₩886,423 | ₩783,309 | ₩789,942 | -8.39% | 593 |
|---|
| 2025.11.03–2025.11.07 | ₩958,784 | ₩1,025,115 | ₩844,213 | ₩856,273 | -10.69% | 843 |
|---|
| 2025.10.27–2025.10.31 | ₩988,935 | ₩1,043,206 | ₩952,754 | ₩958,784 | -3.05% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩1,139,687 | ₩1,139,687 | ₩916,574 | ₩1,000,995 | -12.17% | 1.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩1,206,018 | ₩1,676,365 | ₩1,073,356 | ₩1,145,717 | -5.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,368,830 | ₩1,368,830 | ₩1,181,898 | ₩1,187,928 | -13.22% | 217 |
|---|