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 | ₩1,500 | ₩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 | ₩1,622 | +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 | ₩1,890 | ₩1,595 | ₩1,608 | -1.64% | 102.5만 |
|---|
| 2026.09.22 | ₩1,702 | ₩1,809 | ₩1,488 | ₩1,702 | 0.00% | 1231.9만 |
|---|
| 2026.09.21 | ₩1,836 | ₩1,849 | ₩1,689 | ₩1,809 | -1.46% | 16.2만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,890 | ₩1,836 | ₩1,836 | -2.14% | 13만 |
|---|
| 2026.09.17 | ₩1,849 | ₩1,890 | ₩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 | ₩1,890 | -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 | ₩1,878 | ₩1,957 | +2.82% | 6만 |
|---|
| 2026.09.10 | ₩1,870 | ₩1,930 | ₩1,849 | ₩1,916 | +2.51% | 4.9만 |
|---|
| 2026.09.09 | ₩1,890 | ₩1,903 | ₩1,870 | ₩1,890 | 0.00% | 6.4만 |
|---|
| 2026.09.08 | ₩1,876 | ₩1,930 | ₩1,864 | ₩1,903 | +1.43% | 6.5만 |
|---|
| 2026.09.04 | ₩2,037 | ₩2,091 | ₩1,863 | ₩1,863 | -8.55% | 31.9만 |
|---|
| 2026.09.03 | ₩2,024 | ₩2,032 | ₩1,949 | ₩1,997 | -1.32% | 10.9만 |
|---|
| 2026.09.02 | ₩1,983 | ₩2,024 | ₩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 | ₩1,957 | -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 | ₩1,988 | ₩1,849 | ₩1,957 | -0.68% | 49.3만 |
|---|
| 2026.08.24 | ₩1,890 | ₩1,957 | ₩1,836 | ₩1,890 | 0.00% | 40.7만 |
|---|
| 2026.08.21 | ₩2,051 | ₩2,051 | ₩1,957 | ₩1,957 | -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 | ₩2,024 | ₩2,051 | -2.55% | 14.9만 |
|---|
| 2026.08.18 | ₩2,077 | ₩2,158 | ₩2,037 | ₩2,104 | +1.29% | 12.1만 |
|---|
| 2026.08.17 | ₩2,211 | ₩2,211 | ₩2,024 | ₩2,091 | -5.45% | 31.4만 |
|---|
| 2026.08.14 | ₩2,252 | ₩2,278 | ₩2,118 | ₩2,238 | -0.60% | 91.9만 |
|---|
| 2026.08.13 | ₩2,118 | ₩2,332 | ₩2,092 | ₩2,238 | +5.70% | 426.8만 |
|---|
| 2026.08.12 | ₩2,305 | ₩2,349 | ₩2,265 | ₩2,292 | -0.58% | 9.6만 |
|---|
| 2026.08.11 | ₩2,359 | ₩2,412 | ₩2,292 | ₩2,386 | +1.14% | 8.1만 |
|---|
| 2026.08.10 | ₩2,546 | ₩2,546 | ₩2,265 | ₩2,453 | -3.68% | 28.9만 |
|---|
| 2026.08.07 | ₩2,573 | ₩2,627 | ₩2,479 | ₩2,520 | -2.08% | 14.8만 |
|---|
| 2026.08.06 | ₩2,627 | ₩2,721 | ₩2,546 | ₩2,627 | 0.00% | 12.8만 |
|---|
| 2026.08.05 | ₩2,479 | ₩2,734 | ₩2,453 | ₩2,654 | +7.03% | 40.2만 |
|---|
| 2026.08.04 | ₩2,613 | ₩2,895 | ₩2,412 | ₩2,560 | -2.05% | 72.6만 |
|---|
| 2026.08.03 | ₩3,672 | ₩4,262 | ₩2,948 | ₩3,056 | -16.79% | 2333만 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,216 | ₩3,015 | ₩3,123 | -2.92% | 23.1만 |
|---|
| 2026.07.30 | ₩3,310 | ₩3,511 | ₩3,243 | ₩3,351 | +1.21% | 32.6만 |
|---|
| 2026.07.29 | ₩3,163 | ₩3,820 | ₩3,082 | ₩3,283 | +3.81% | 68.2만 |
|---|
| 2026.07.28 | ₩3,498 | ₩4,128 | ₩3,250 | ₩3,257 | -6.90% | 150.1만 |
|---|
| 2026.07.27 | ₩10,561 | ₩11,526 | ₩3,753 | ₩3,900 | -63.07% | 3482.7만 |
|---|
| 2026.07.24 | ₩4,295 | ₩4,557 | ₩4,155 | ₩4,208 | -2.03% | 7만 |
|---|
| 2026.07.23 | ₩4,262 | ₩4,366 | ₩4,061 | ₩4,101 | -3.77% | 8.7만 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,919 | ₩4,503 | ₩4,650 | 0.00% | 6.2만 |
|---|
| 2026.07.21 | ₩4,503 | ₩5,160 | ₩4,463 | ₩4,825 | +7.14% | 8만 |
|---|
| 2026.07.20 | ₩4,329 | ₩5,347 | ₩4,329 | ₩4,771 | +10.22% | 36.3만 |
|---|
| 2026.07.17 | ₩4,222 | ₩4,523 | ₩3,994 | ₩4,329 | +2.54% | 15만 |
|---|
| 2026.07.16 | ₩4,423 | ₩4,583 | ₩4,255 | ₩4,302 | -2.73% | 4.3만 |
|---|
| 2026.07.15 | ₩4,423 | ₩4,892 | ₩4,088 | ₩4,557 | +3.03% | 11만 |
|---|
| 2026.07.14 | ₩4,758 | ₩5,227 | ₩4,490 | ₩4,664 | -1.97% | 19.8만 |
|---|
| 2026.07.13 | ₩6,085 | ₩6,339 | ₩5,254 | ₩5,629 | -7.49% | 29만 |
|---|
| 2026.07.10 | ₩5,247 | ₩5,971 | ₩4,644 | ₩5,910 | +12.64% | 46.7만 |
|---|
| 2026.07.09 | ₩6,031 | ₩7,358 | ₩5,729 | ₩6,996 | +16.00% | 421만 |
|---|
| 2026.07.08 | ₩7,900 | ₩9,107 | ₩6,272 | ₩6,996 | -11.45% | 1050.9만 |
|---|
| 2026.07.07 | ₩6,152 | ₩6,272 | ₩5,006 | ₩5,307 | -13.73% | 45.4만 |
|---|
| 2026.07.06 | ₩7,237 | ₩7,418 | ₩6,031 | ₩7,056 | -2.50% | 6.9만 |
|---|
| 2026.07.02 | ₩7,539 | ₩8,262 | ₩7,116 | ₩7,599 | +0.80% | 20.8만 |
|---|
| 2026.07.01 | ₩10,494 | ₩10,494 | ₩9,408 | ₩9,830 | -6.32% | 26.5만 |
|---|
| 2026.06.30 | ₩17,791 | ₩21,530 | ₩10,614 | ₩11,519 | -35.25% | 758.1만 |
|---|
| 2026.06.29 | ₩9,529 | ₩10,072 | ₩9,408 | ₩9,830 | +3.16% | 6.3천 |
|---|
| 2026.06.26 | ₩9,649 | ₩10,313 | ₩9,348 | ₩9,469 | -1.87% | 2.1만 |
|---|
| 2026.06.25 | ₩11,278 | ₩11,278 | ₩9,649 | ₩9,770 | -13.37% | 1.6만 |
|---|
| 2026.06.24 | ₩12,062 | ₩12,062 | ₩10,614 | ₩11,459 | -5.00% | 1.9만 |
|---|
| 2026.06.23 | ₩11,881 | ₩12,062 | ₩11,459 | ₩12,062 | +1.52% | 7만 |
|---|
| 2026.06.22 | ₩13,027 | ₩13,268 | ₩12,363 | ₩12,605 | -3.24% | 9.1천 |
|---|
| 2026.06.18 | ₩12,665 | ₩13,449 | ₩12,182 | ₩13,147 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩13,027 | ₩13,449 | ₩12,424 | ₩12,424 | -4.63% | 8.8천 |
|---|
| 2026.06.16 | ₩12,665 | ₩13,811 | ₩12,182 | ₩13,268 | +4.76% | 4.4만 |
|---|
| 2026.06.15 | ₩15,077 | ₩16,283 | ₩12,122 | ₩12,725 | -15.60% | 4.6만 |
|---|
| 2026.06.12 | ₩15,680 | ₩16,223 | ₩14,655 | ₩15,499 | -1.15% | 1.5만 |
|---|
| 2026.06.11 | ₩14,173 | ₩16,283 | ₩13,690 | ₩16,163 | +14.04% | 4.6만 |
|---|
| 2026.06.10 | ₩12,906 | ₩14,474 | ₩12,665 | ₩14,474 | +12.15% | 3.5만 |
|---|
| 2026.06.09 | ₩13,811 | ₩14,293 | ₩12,303 | ₩13,389 | -3.06% | 4.7만 |
|---|
| 2026.06.08 | ₩12,243 | ₩16,645 | ₩12,062 | ₩13,690 | +11.82% | 25.6만 |
|---|
| 2026.06.05 | ₩11,821 | ₩13,147 | ₩11,278 | ₩12,605 | +6.63% | 63.7만 |
|---|
| 2026.06.04 | ₩11,760 | ₩13,268 | ₩11,037 | ₩12,966 | +10.26% | 4.8만 |
|---|
| 2026.06.03 | ₩13,871 | ₩13,992 | ₩11,881 | ₩12,182 | -12.17% | 6.9만 |
|---|
| 2026.06.02 | ₩14,052 | ₩15,017 | ₩13,389 | ₩14,293 | +1.72% | 2.4만 |
|---|
| 2026.06.01 | ₩14,836 | ₩15,138 | ₩13,268 | ₩14,052 | -5.28% | 6.8만 |
|---|
| 2026.05.29 | ₩16,887 | ₩16,887 | ₩14,474 | ₩15,801 | -6.43% | 2.8만 |
|---|
| 2026.05.28 | ₩16,464 | ₩18,274 | ₩16,283 | ₩17,429 | +5.86% | 1.8만 |
|---|
| 2026.05.27 | ₩16,223 | ₩17,550 | ₩15,680 | ₩17,550 | +8.18% | 3.2만 |
|---|
| 2026.05.26 | ₩14,534 | ₩16,826 | ₩14,052 | ₩16,826 | +15.77% | 7.3만 |
|---|
| 2026.05.22 | ₩14,957 | ₩14,957 | ₩13,871 | ₩14,655 | -2.02% | 5.9만 |
|---|
| 2026.05.21 | ₩17,007 | ₩17,007 | ₩15,439 | ₩16,103 | -5.32% | 12.7만 |
|---|
| 2026.05.20 | ₩15,801 | ₩16,706 | ₩15,198 | ₩16,706 | +5.73% | 2.6만 |
|---|
| 2026.05.19 | ₩14,052 | ₩17,490 | ₩14,052 | ₩16,223 | +15.45% | 7.6만 |
|---|
| 2026.05.18 | ₩15,379 | ₩17,369 | ₩14,836 | ₩17,309 | +12.55% | 19.1만 |
|---|
| 2026.05.15 | ₩33,773 | ₩33,773 | ₩18,274 | ₩23,460 | -30.54% | 154.3만 |
|---|
| 2026.05.14 | ₩29,612 | ₩29,612 | ₩22,917 | ₩24,847 | -16.09% | 105만 |
|---|
| 2026.05.13 | ₩21,108 | ₩22,917 | ₩20,083 | ₩22,616 | +7.14% | 30.5만 |
|---|
| 2026.05.12 | ₩21,108 | ₩21,711 | ₩19,299 | ₩21,229 | +0.57% | 1만 |
|---|
| 2026.05.11 | ₩22,556 | ₩22,556 | ₩17,851 | ₩20,686 | -8.29% | 1.5만 |
|---|
| 2026.05.08 | ₩22,917 | ₩23,882 | ₩22,013 | ₩23,882 | +4.21% | 5.5천 |
|---|
| 2026.05.07 | ₩23,460 | ₩23,943 | ₩22,314 | ₩23,219 | -1.03% | 7.6천 |
|---|
| 2026.05.06 | ₩24,244 | ₩24,908 | ₩23,038 | ₩23,641 | -2.49% | 9.8천 |
|---|
| 2026.05.05 | ₩26,476 | ₩26,596 | ₩24,124 | ₩24,666 | -6.83% | 1만 |
|---|
| 2026.05.04 | ₩28,888 | ₩28,888 | ₩26,476 | ₩27,199 | -5.85% | 3.6만 |
|---|
| 2026.05.01 | ₩30,758 | ₩30,758 | ₩28,948 | ₩29,491 | -4.12% | 6.3천 |
|---|
| 2026.04.30 | ₩28,888 | ₩31,361 | ₩27,742 | ₩31,361 | +8.56% | 7.3천 |
|---|
| 2026.04.29 | ₩30,155 | ₩30,155 | ₩28,044 | ₩29,069 | -3.60% | 7천 |
|---|
| 2026.04.28 | ₩30,396 | ₩31,300 | ₩28,586 | ₩29,913 | -1.59% | 9.2천 |
|---|
| 2026.04.27 | ₩29,190 | ₩32,989 | ₩29,129 | ₩31,300 | +7.23% | 1.2만 |
|---|
| 2026.04.24 | ₩31,964 | ₩32,265 | ₩28,345 | ₩29,793 | -6.79% | 1.6만 |
|---|
| 2026.04.23 | ₩35,522 | ₩35,522 | ₩30,275 | ₩33,049 | -6.96% | 1.8만 |
|---|
| 2026.04.22 | ₩34,256 | ₩37,392 | ₩30,939 | ₩34,678 | +1.23% | 5.9만 |
|---|
| 2026.04.21 | ₩79,005 | ₩99,510 | ₩41,010 | ₩41,613 | -47.33% | 154.5만 |
|---|
| 2026.04.20 | ₩56,690 | ₩57,897 | ₩53,916 | ₩55,484 | -2.13% | 2.8천 |
|---|
| 2026.04.17 | ₩59,706 | ₩61,515 | ₩56,087 | ₩56,570 | -5.25% | 8.6천 |
|---|
| 2026.04.16 | ₩59,706 | ₩59,706 | ₩57,294 | ₩57,294 | -4.04% | 1.7천 |
|---|
| 2026.04.15 | ₩58,801 | ₩71,165 | ₩57,294 | ₩59,706 | +1.54% | 8.4천 |
|---|
| 2026.04.14 | ₩59,706 | ₩60,309 | ₩57,655 | ₩59,163 | -0.91% | 1.4천 |
|---|
| 2026.04.13 | ₩60,309 | ₩61,998 | ₩59,706 | ₩59,706 | -1.00% | 891 |
|---|
| 2026.04.10 | ₩65,737 | ₩65,737 | ₩59,827 | ₩60,309 | -8.26% | 1.3천 |
|---|
| 2026.04.09 | ₩65,134 | ₩72,371 | ₩65,134 | ₩66,943 | +2.78% | 4.9천 |
|---|
| 2026.04.08 | ₩65,737 | ₩66,943 | ₩61,515 | ₩63,928 | -2.75% | 1.6천 |
|---|
| 2026.04.07 | ₩64,531 | ₩65,737 | ₩61,515 | ₩64,531 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩62,118 | ₩66,340 | ₩61,515 | ₩64,531 | +3.88% | 1천 |
|---|
| 2026.04.02 | ₩58,801 | ₩63,928 | ₩57,897 | ₩60,912 | +3.59% | 1.4천 |
|---|
| 2026.04.01 | ₩65,134 | ₩65,737 | ₩59,706 | ₩64,531 | -0.93% | 2.3천 |
|---|
| 2026.03.31 | ₩60,007 | ₩69,657 | ₩57,595 | ₩69,355 | +15.58% | 6.9천 |
|---|
| 2026.03.30 | ₩60,309 | ₩60,309 | ₩53,253 | ₩57,716 | -4.30% | 2.9천 |
|---|
| 2026.03.27 | ₩65,737 | ₩67,064 | ₩59,103 | ₩61,515 | -6.42% | 4.8천 |
|---|
| 2026.03.26 | ₩69,958 | ₩81,417 | ₩66,340 | ₩69,355 | -0.86% | 7.8천 |
|---|
| 2026.03.25 | ₩69,355 | ₩75,386 | ₩65,737 | ₩67,546 | -2.61% | 1.1만 |
|---|
| 2026.03.24 | ₩104,335 | ₩104,938 | ₩77,196 | ₩82,623 | -20.81% | 20.8만 |
|---|
| 2026.03.23 | ₩109,159 | ₩112,356 | ₩101,319 | ₩109,762 | +0.55% | 1.4만 |
|---|
| 2026.03.20 | ₩127,855 | ₩129,966 | ₩101,379 | ₩109,461 | -14.39% | 1.4천 |
|---|
| 2026.03.19 | ₩134,489 | ₩134,489 | ₩127,252 | ₩129,966 | -3.36% | 202 |
|---|
| 2026.03.18 | ₩133,283 | ₩138,108 | ₩129,664 | ₩137,505 | +3.17% | 867 |
|---|
| 2026.03.17 | ₩140,520 | ₩141,726 | ₩133,283 | ₩136,298 | -3.00% | 522 |
|---|
| 2026.03.16 | ₩146,551 | ₩161,628 | ₩124,237 | ₩139,314 | -4.94% | 2.3천 |
|---|
| 2026.03.13 | ₩137,505 | ₩152,582 | ₩134,489 | ₩145,948 | +6.14% | 1.5천 |
|---|
| 2026.03.12 | ₩144,139 | ₩196,004 | ₩132,077 | ₩140,520 | -2.51% | 2.1만 |
|---|
| 2026.03.11 | ₩137,505 | ₩144,742 | ₩136,901 | ₩143,535 | +4.39% | 1.2천 |
|---|
| 2026.03.10 | ₩150,773 | ₩168,865 | ₩132,680 | ₩136,901 | -9.20% | 3.6천 |
|---|
| 2026.03.09 | ₩154,391 | ₩180,927 | ₩150,169 | ₩170,071 | +10.16% | 1.1만 |
|---|
| 2026.03.06 | ₩163,437 | ₩165,850 | ₩150,169 | ₩154,391 | -5.54% | 1.5천 |
|---|
| 2026.03.05 | ₩168,865 | ₩174,293 | ₩159,819 | ₩163,437 | -3.21% | 1.2천 |
|---|
| 2026.03.04 | ₩182,736 | ₩192,386 | ₩162,834 | ₩174,293 | -4.62% | 9.7천 |
|---|
| 2026.03.03 | ₩162,834 | ₩162,834 | ₩150,773 | ₩153,185 | -5.93% | 491 |
|---|
| 2026.03.02 | ₩162,231 | ₩170,373 | ₩156,803 | ₩162,834 | +0.37% | 1.2천 |
|---|
| 2026.02.27 | ₩189,189 | ₩190,456 | ₩178,515 | ₩178,515 | -5.64% | 1.4만 |
|---|
| 2026.02.26 | ₩183,942 | ₩191,783 | ₩178,997 | ₩191,783 | +4.26% | 398 |
|---|
| 2026.02.25 | ₩183,339 | ₩186,355 | ₩180,927 | ₩183,942 | +0.33% | 516 |
|---|
| 2026.02.24 | ₩191,180 | ₩199,020 | ₩176,102 | ₩183,641 | -3.94% | 958 |
|---|
| 2026.02.23 | ₩202,035 | ₩202,035 | ₩184,907 | ₩192,989 | -4.48% | 687 |
|---|
| 2026.02.20 | ₩215,303 | ₩218,319 | ₩196,004 | ₩203,241 | -5.60% | 780 |
|---|
| 2026.02.19 | ₩199,623 | ₩216,509 | ₩196,004 | ₩216,509 | +8.46% | 507 |
|---|
| 2026.02.18 | ₩199,020 | ₩209,875 | ₩197,512 | ₩203,844 | +2.42% | 400 |
|---|
| 2026.02.17 | ₩199,623 | ₩201,432 | ₩192,386 | ₩200,226 | +0.30% | 878 |
|---|
| 2026.02.13 | ₩200,226 | ₩217,715 | ₩189,069 | ₩202,035 | +0.90% | 1.6천 |
|---|
| 2026.02.12 | ₩225,556 | ₩229,174 | ₩203,844 | ₩204,448 | -9.36% | 1.3천 |
|---|
| 2026.02.11 | ₩229,174 | ₩240,030 | ₩214,700 | ₩229,174 | 0.00% | 1.5천 |
|---|
| 2026.02.10 | ₩232,793 | ₩232,853 | ₩213,494 | ₩229,174 | -1.55% | 1.4천 |
|---|
| 2026.02.09 | ₩219,525 | ₩265,360 | ₩214,700 | ₩226,762 | +3.30% | 1.2만 |
|---|
| 2026.02.06 | ₩191,180 | ₩217,112 | ₩191,180 | ₩217,112 | +13.56% | 1천 |
|---|
| 2026.02.05 | ₩199,623 | ₩202,879 | ₩176,705 | ₩194,195 | -2.72% | 1.5천 |
|---|
| 2026.02.04 | ₩217,112 | ₩231,587 | ₩201,432 | ₩212,288 | -2.22% | 3.5천 |
|---|
| 2026.02.03 | ₩293,102 | ₩454,730 | ₩192,989 | ₩232,793 | -20.58% | 2.8만 |
|---|
| 2026.02.02 | ₩291,896 | ₩291,896 | ₩265,360 | ₩269,581 | -7.64% | 1.3천 |
|---|
| 2026.01.30 | ₩301,545 | ₩327,478 | ₩274,406 | ₩292,499 | -3.00% | 1.6천 |
|---|
| 2026.01.29 | ₩313,607 | ₩319,638 | ₩302,148 | ₩307,576 | -1.92% | 178 |
|---|
| 2026.01.28 | ₩319,638 | ₩321,447 | ₩304,560 | ₩310,591 | -2.83% | 313 |
|---|
| 2026.01.27 | ₩325,669 | ₩337,127 | ₩307,576 | ₩309,385 | -5.00% | 260 |
|---|
| 2026.01.26 | ₩343,158 | ₩349,792 | ₩308,782 | ₩315,416 | -8.08% | 963 |
|---|
| 2026.01.23 | ₩364,266 | ₩371,503 | ₩337,730 | ₩352,205 | -3.31% | 763 |
|---|
| 2026.01.22 | ₩355,823 | ₩379,947 | ₩350,998 | ₩359,442 | +1.02% | 945 |
|---|
| 2026.01.21 | ₩379,947 | ₩385,978 | ₩337,730 | ₩344,967 | -9.21% | 692 |
|---|
| 2026.01.20 | ₩381,756 | ₩405,276 | ₩365,473 | ₩379,344 | -0.63% | 587 |
|---|
| 2026.01.16 | ₩407,086 | ₩410,101 | ₩379,947 | ₩398,039 | -2.22% | 869 |
|---|
| 2026.01.15 | ₩434,225 | ₩443,271 | ₩379,947 | ₩419,148 | -3.47% | 1.3천 |
|---|
| 2026.01.14 | ₩482,472 | ₩488,503 | ₩370,297 | ₩450,508 | -6.63% | 4.1천 |
|---|
| 2026.01.13 | ₩432,416 | ₩747,832 | ₩422,163 | ₩507,199 | +17.29% | 11.1만 |
|---|
| 2026.01.12 | ₩422,163 | ₩425,178 | ₩361,854 | ₩379,344 | -10.14% | 5.4천 |
|---|
| 2026.01.09 | ₩421,560 | ₩437,843 | ₩392,009 | ₩408,895 | -3.00% | 245 |
|---|
| 2026.01.08 | ₩468,601 | ₩470,410 | ₩422,163 | ₩423,972 | -9.52% | 252 |
|---|
| 2026.01.07 | ₩512,627 | ₩518,657 | ₩467,395 | ₩473,426 | -7.65% | 455 |
|---|
| 2026.01.06 | ₩440,256 | ₩627,214 | ₩428,797 | ₩527,704 | +19.86% | 2천 |
|---|
| 2026.01.05 | ₩434,225 | ₩481,869 | ₩422,163 | ₩437,240 | +0.69% | 277 |
|---|
| 2026.01.02 | ₩372,107 | ₩431,209 | ₩363,060 | ₩411,307 | +10.53% | 201 |
|---|
| 2025.12.31 | ₩316,622 | ₩370,900 | ₩315,416 | ₩366,679 | +15.81% | 318 |
|---|
| 2025.12.30 | ₩331,700 | ₩343,761 | ₩290,086 | ₩328,684 | -0.91% | 632 |
|---|
| 2025.12.29 | ₩410,704 | ₩428,194 | ₩340,143 | ₩343,158 | -16.45% | 494 |
|---|
| 2025.12.26 | ₩518,657 | ₩518,657 | ₩422,163 | ₩434,225 | -16.28% | 387 |
|---|
| 2025.12.24 | ₩520,467 | ₩548,812 | ₩483,678 | ₩509,611 | -2.09% | 203 |
|---|
| 2025.12.23 | ₩603,090 | ₩603,090 | ₩498,755 | ₩523,482 | -13.20% | 665 |
|---|
| 2025.12.22 | ₩615,152 | ₩635,657 | ₩603,090 | ₩603,090 | -1.96% | 212 |
|---|
| 2025.12.19 | ₩681,492 | ₩711,646 | ₩615,152 | ₩633,245 | -7.08% | 307 |
|---|
| 2025.12.18 | ₩759,893 | ₩777,986 | ₩675,461 | ₩693,554 | -8.73% | 322 |
|---|
| 2025.12.17 | ₩771,955 | ₩886,542 | ₩750,847 | ₩765,924 | -0.78% | 894 |
|---|
| 2025.12.16 | ₩726,723 | ₩729,136 | ₩687,523 | ₩717,677 | -1.24% | 108 |
|---|
| 2025.12.15 | ₩784,017 | ₩796,079 | ₩681,492 | ₩705,615 | -10.00% | 191 |
|---|
| 2025.12.12 | ₩771,955 | ₩859,403 | ₩753,863 | ₩784,017 | +1.56% | 296 |
|---|
| 2025.12.11 | ₩802,110 | ₩814,172 | ₩753,863 | ₩753,863 | -6.02% | 175 |
|---|
| 2025.12.10 | ₩898,604 | ₩898,604 | ₩794,270 | ₩814,172 | -9.40% | 222 |
|---|
| 2025.12.09 | ₩784,017 | ₩874,481 | ₩753,863 | ₩850,357 | +8.46% | 540 |
|---|
| 2025.12.08 | ₩838,295 | ₩838,295 | ₩741,801 | ₩747,832 | -10.79% | 90 |
|---|
| 2025.12.05 | ₩844,326 | ₩893,779 | ₩777,986 | ₩808,141 | -4.29% | 296 |
|---|
| 2025.12.04 | ₩790,048 | ₩790,048 | ₩752,053 | ₩777,986 | -1.53% | 330 |
|---|
| 2025.12.03 | ₩741,801 | ₩747,832 | ₩715,265 | ₩732,754 | -1.22% | 62 |
|---|
| 2025.12.02 | ₩747,832 | ₩753,863 | ₩663,399 | ₩711,646 | -4.84% | 90 |
|---|
| 2025.12.01 | ₩759,893 | ₩759,893 | ₩711,646 | ₩747,832 | -1.59% | 22 |
|---|
| 2025.11.28 | ₩729,739 | ₩784,017 | ₩729,739 | ₩758,687 | +3.97% | 27 |
|---|
| 2025.11.26 | ₩717,677 | ₩741,801 | ₩693,554 | ₩723,708 | +0.84% | 103 |
|---|
| 2025.11.25 | ₩669,430 | ₩723,708 | ₩669,430 | ₩717,677 | +7.21% | 36 |
|---|
| 2025.11.24 | ₩723,708 | ₩723,708 | ₩663,399 | ₩693,554 | -4.17% | 74 |
|---|
| 2025.11.21 | ₩651,337 | ₩750,847 | ₩630,229 | ₩693,554 | +6.48% | 242 |
|---|
| 2025.11.20 | ₩675,461 | ₩675,461 | ₩645,306 | ₩645,306 | -4.46% | 164 |
|---|
| 2025.11.19 | ₩784,017 | ₩802,110 | ₩636,260 | ₩675,461 | -13.85% | 496 |
|---|
| 2025.11.18 | ₩723,708 | ₩762,909 | ₩705,615 | ₩759,893 | +5.00% | 95 |
|---|
| 2025.11.17 | ₩771,955 | ₩832,264 | ₩729,739 | ₩729,739 | -5.47% | 135 |
|---|
| 2025.11.14 | ₩808,141 | ₩835,280 | ₩783,414 | ₩790,048 | -2.24% | 122 |
|---|
| 2025.11.13 | ₩862,419 | ₩862,419 | ₩784,017 | ₩808,141 | -6.29% | 120 |
|---|
| 2025.11.12 | ₩832,264 | ₩850,357 | ₩799,094 | ₩820,202 | -1.45% | 166 |
|---|
| 2025.11.11 | ₩874,481 | ₩874,481 | ₩826,233 | ₩838,295 | -4.14% | 91 |
|---|
| 2025.11.10 | ₩862,419 | ₩886,542 | ₩838,295 | ₩868,450 | +0.70% | 94 |
|---|
| 2025.11.07 | ₩904,635 | ₩930,568 | ₩844,326 | ₩856,388 | -5.33% | 172 |
|---|
| 2025.11.06 | ₩989,068 | ₩995,099 | ₩892,573 | ₩904,635 | -8.54% | 140 |
|---|
| 2025.11.05 | ₩989,068 | ₩1,007,160 | ₩964,944 | ₩989,068 | 0.00% | 116 |
|---|
| 2025.11.04 | ₩952,882 | ₩989,068 | ₩946,851 | ₩964,944 | +1.27% | 105 |
|---|
| 2025.11.03 | ₩958,913 | ₩1,025,253 | ₩946,851 | ₩995,099 | +3.77% | 310 |
|---|
| 2025.10.31 | ₩952,882 | ₩989,068 | ₩952,882 | ₩958,913 | +0.63% | 153 |
|---|
| 2025.10.30 | ₩989,068 | ₩1,025,253 | ₩958,913 | ₩970,975 | -1.83% | 254 |
|---|
| 2025.10.29 | ₩977,006 | ₩1,043,346 | ₩952,882 | ₩989,068 | +1.23% | 324 |
|---|
| 2025.10.28 | ₩1,001,129 | ₩1,043,346 | ₩970,975 | ₩977,006 | -2.41% | 162 |
|---|
| 2025.10.27 | ₩989,068 | ₩1,043,346 | ₩989,068 | ₩1,001,129 | +1.22% | 202 |
|---|
| 2025.10.24 | ₩977,006 | ₩1,037,315 | ₩977,006 | ₩1,001,129 | +2.47% | 192 |
|---|
| 2025.10.23 | ₩995,099 | ₩1,013,191 | ₩958,913 | ₩995,099 | 0.00% | 206 |
|---|
| 2025.10.22 | ₩983,037 | ₩1,019,222 | ₩964,944 | ₩989,068 | +0.61% | 246 |
|---|
| 2025.10.21 | ₩1,073,500 | ₩1,079,531 | ₩916,697 | ₩1,019,222 | -5.06% | 707 |
|---|
| 2025.10.20 | ₩1,139,840 | ₩1,139,840 | ₩1,073,500 | ₩1,073,500 | -5.82% | 369 |
|---|
| 2025.10.17 | ₩1,127,778 | ₩1,169,995 | ₩1,085,562 | ₩1,145,871 | +1.60% | 815 |
|---|
| 2025.10.16 | ₩1,151,902 | ₩1,194,118 | ₩1,073,500 | ₩1,085,562 | -5.76% | 1천 |
|---|
| 2025.10.15 | ₩1,592,158 | ₩1,676,590 | ₩1,224,273 | ₩1,242,365 | -21.97% | 1.4만 |
|---|
| 2025.10.14 | ₩1,236,335 | ₩1,429,323 | ₩1,206,180 | ₩1,399,169 | +13.17% | 3.2천 |
|---|
| 2025.10.13 | ₩1,206,180 | ₩1,290,613 | ₩1,169,995 | ₩1,210,402 | +0.35% | 74 |
|---|
| 2025.10.10 | ₩1,369,014 | ₩1,369,014 | ₩1,182,056 | ₩1,188,087 | -13.22% | 217 |
|---|