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 | ₩1,543 | ₩1,543 | ₩1,476 | ₩1,476 | -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 | ₩1,516 | ₩1,543 | ₩1,501 | ₩1,516 | 0.00% | 10만 |
| 2026.10.02 | ₩1,594 | ₩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 | ₩1,610 | ₩1,650 | ₩1,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,596 |
| -0.83% |
| 9.6만 |
| 2026.09.29 | ₩1,583 | ₩1,704 | ₩1,583 | ₩1,636 | +3.39% | 11.9만 |
|---|
| 2026.09.28 | ₩1,610 | ₩1,704 | ₩1,591 | ₩1,623 | +0.83% | 15.4만 |
|---|
| 2026.09.25 | ₩1,543 | ₩1,744 | ₩1,516 | ₩1,663 | +7.83% | 646.2만 |
|---|
| 2026.09.24 | ₩1,610 | ₩1,636 | ₩1,563 | ₩1,583 | -1.67% | 20.5만 |
|---|
| 2026.09.23 | ₩1,636 | ₩1,891 | ₩1,596 | ₩1,610 | -1.64% | 102.5만 |
|---|
| 2026.09.22 | ₩1,704 | ₩1,811 | ₩1,489 | ₩1,704 | 0.00% | 1231.9만 |
|---|
| 2026.09.21 | ₩1,838 | ₩1,851 | ₩1,690 | ₩1,811 | -1.46% | 16.2만 |
|---|
| 2026.09.18 | ₩1,878 | ₩1,891 | ₩1,838 | ₩1,838 | -2.14% | 13만 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,891 | ₩1,851 | ₩1,878 | +1.45% | 6.8만 |
|---|
| 2026.09.16 | ₩1,865 | ₩1,918 | ₩1,851 | ₩1,865 | 0.00% | 6만 |
|---|
| 2026.09.15 | ₩1,918 | ₩1,972 | ₩1,865 | ₩1,891 | -1.40% | 9.1만 |
|---|
| 2026.09.14 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,945 | -1.36% | 5.3만 |
|---|
| 2026.09.11 | ₩1,905 | ₩2,012 | ₩1,879 | ₩1,958 | +2.82% | 6만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,932 | ₩1,851 | ₩1,918 | +2.51% | 4.9만 |
|---|
| 2026.09.09 | ₩1,891 | ₩1,905 | ₩1,871 | ₩1,891 | 0.00% | 6.4만 |
|---|
| 2026.09.08 | ₩1,878 | ₩1,932 | ₩1,866 | ₩1,905 | +1.43% | 6.5만 |
|---|
| 2026.09.04 | ₩2,039 | ₩2,093 | ₩1,865 | ₩1,865 | -8.55% | 31.9만 |
|---|
| 2026.09.03 | ₩2,025 | ₩2,034 | ₩1,950 | ₩1,999 | -1.32% | 10.9만 |
|---|
| 2026.09.02 | ₩1,985 | ₩2,025 | ₩1,945 | ₩1,999 | +0.68% | 72.2만 |
|---|
| 2026.09.01 | ₩1,945 | ₩2,079 | ₩1,905 | ₩2,079 | +6.90% | 8.3만 |
|---|
| 2026.08.31 | ₩2,039 | ₩2,039 | ₩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 | ₩1,972 | ₩1,972 | ₩1,865 | ₩1,932 | -2.04% | 8.9만 |
|---|
| 2026.08.25 | ₩1,972 | ₩1,989 | ₩1,851 | ₩1,958 | -0.68% | 49.3만 |
|---|
| 2026.08.24 | ₩1,891 | ₩1,958 | ₩1,838 | ₩1,891 | 0.00% | 40.7만 |
|---|
| 2026.08.21 | ₩2,052 | ₩2,052 | ₩1,958 | ₩1,958 | -4.58% | 8.2만 |
|---|
| 2026.08.20 | ₩2,066 | ₩2,102 | ₩1,985 | ₩2,039 | -1.30% | 11만 |
|---|
| 2026.08.19 | ₩2,106 | ₩2,240 | ₩2,025 | ₩2,052 | -2.55% | 14.9만 |
|---|
| 2026.08.18 | ₩2,079 | ₩2,160 | ₩2,039 | ₩2,106 | +1.29% | 12.1만 |
|---|
| 2026.08.17 | ₩2,213 | ₩2,213 | ₩2,025 | ₩2,093 | -5.45% | 31.4만 |
|---|
| 2026.08.14 | ₩2,254 | ₩2,280 | ₩2,119 | ₩2,240 | -0.60% | 91.9만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,334 | ₩2,094 | ₩2,240 | +5.70% | 426.8만 |
|---|
| 2026.08.12 | ₩2,307 | ₩2,351 | ₩2,267 | ₩2,294 | -0.58% | 9.6만 |
|---|
| 2026.08.11 | ₩2,361 | ₩2,414 | ₩2,294 | ₩2,388 | +1.14% | 8.1만 |
|---|
| 2026.08.10 | ₩2,549 | ₩2,549 | ₩2,267 | ₩2,455 | -3.68% | 28.9만 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,629 | ₩2,482 | ₩2,522 | -2.08% | 14.8만 |
|---|
| 2026.08.06 | ₩2,629 | ₩2,723 | ₩2,549 | ₩2,629 | 0.00% | 12.8만 |
|---|
| 2026.08.05 | ₩2,482 | ₩2,736 | ₩2,455 | ₩2,656 | +7.03% | 40.2만 |
|---|
| 2026.08.04 | ₩2,616 | ₩2,897 | ₩2,414 | ₩2,562 | -2.05% | 72.6만 |
|---|
| 2026.08.03 | ₩3,675 | ₩4,266 | ₩2,951 | ₩3,058 | -16.79% | 2333만 |
|---|
| 2026.07.31 | ₩3,219 | ₩3,219 | ₩3,018 | ₩3,125 | -2.92% | 23.1만 |
|---|
| 2026.07.30 | ₩3,313 | ₩3,514 | ₩3,246 | ₩3,353 | +1.21% | 32.6만 |
|---|
| 2026.07.29 | ₩3,166 | ₩3,823 | ₩3,085 | ₩3,286 | +3.81% | 68.2만 |
|---|
| 2026.07.28 | ₩3,501 | ₩4,131 | ₩3,253 | ₩3,260 | -6.90% | 150.1만 |
|---|
| 2026.07.27 | ₩10,570 | ₩11,536 | ₩3,756 | ₩3,903 | -63.07% | 3482.7만 |
|---|
| 2026.07.24 | ₩4,299 | ₩4,561 | ₩4,158 | ₩4,212 | -2.03% | 7만 |
|---|
| 2026.07.23 | ₩4,266 | ₩4,370 | ₩4,064 | ₩4,105 | -3.77% | 8.7만 |
|---|
| 2026.07.22 | ₩4,655 | ₩4,923 | ₩4,507 | ₩4,655 | 0.00% | 6.2만 |
|---|
| 2026.07.21 | ₩4,507 | ₩5,164 | ₩4,467 | ₩4,829 | +7.14% | 8만 |
|---|
| 2026.07.20 | ₩4,333 | ₩5,352 | ₩4,333 | ₩4,775 | +10.22% | 36.3만 |
|---|
| 2026.07.17 | ₩4,225 | ₩4,527 | ₩3,997 | ₩4,333 | +2.54% | 15만 |
|---|
| 2026.07.16 | ₩4,427 | ₩4,588 | ₩4,259 | ₩4,306 | -2.73% | 4.3만 |
|---|
| 2026.07.15 | ₩4,427 | ₩4,896 | ₩4,091 | ₩4,561 | +3.03% | 11만 |
|---|
| 2026.07.14 | ₩4,762 | ₩5,231 | ₩4,494 | ₩4,668 | -1.97% | 19.8만 |
|---|
| 2026.07.13 | ₩6,090 | ₩6,345 | ₩5,258 | ₩5,634 | -7.49% | 29만 |
|---|
| 2026.07.10 | ₩5,252 | ₩5,976 | ₩4,648 | ₩5,915 | +12.64% | 46.7만 |
|---|
| 2026.07.09 | ₩6,036 | ₩7,364 | ₩5,734 | ₩7,002 | +16.00% | 421만 |
|---|
| 2026.07.08 | ₩7,907 | ₩9,115 | ₩6,278 | ₩7,002 | -11.45% | 1050.9만 |
|---|
| 2026.07.07 | ₩6,157 | ₩6,278 | ₩5,010 | ₩5,312 | -13.73% | 45.4만 |
|---|
| 2026.07.06 | ₩7,243 | ₩7,425 | ₩6,036 | ₩7,062 | -2.50% | 6.9만 |
|---|
| 2026.07.02 | ₩7,545 | ₩8,270 | ₩7,123 | ₩7,606 | +0.80% | 20.8만 |
|---|
| 2026.07.01 | ₩10,503 | ₩10,503 | ₩9,416 | ₩9,839 | -6.32% | 26.5만 |
|---|
| 2026.06.30 | ₩17,807 | ₩21,549 | ₩10,624 | ₩11,529 | -35.25% | 758.1만 |
|---|
| 2026.06.29 | ₩9,537 | ₩10,080 | ₩9,416 | ₩9,839 | +3.16% | 6.3천 |
|---|
| 2026.06.26 | ₩9,658 | ₩10,322 | ₩9,356 | ₩9,477 | -1.87% | 2.1만 |
|---|
| 2026.06.25 | ₩11,288 | ₩11,288 | ₩9,658 | ₩9,779 | -13.37% | 1.6만 |
|---|
| 2026.06.24 | ₩12,072 | ₩12,072 | ₩10,624 | ₩11,469 | -5.00% | 1.9만 |
|---|
| 2026.06.23 | ₩11,891 | ₩12,072 | ₩11,469 | ₩12,072 | +1.52% | 7만 |
|---|
| 2026.06.22 | ₩13,038 | ₩13,280 | ₩12,374 | ₩12,616 | -3.24% | 9.1천 |
|---|
| 2026.06.18 | ₩12,676 | ₩13,461 | ₩12,193 | ₩13,159 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩13,038 | ₩13,461 | ₩12,435 | ₩12,435 | -4.63% | 8.8천 |
|---|
| 2026.06.16 | ₩12,676 | ₩13,823 | ₩12,193 | ₩13,280 | +4.76% | 4.4만 |
|---|
| 2026.06.15 | ₩15,091 | ₩16,298 | ₩12,133 | ₩12,736 | -15.60% | 4.6만 |
|---|
| 2026.06.12 | ₩15,694 | ₩16,237 | ₩14,668 | ₩15,513 | -1.15% | 1.5만 |
|---|
| 2026.06.11 | ₩14,185 | ₩16,298 | ₩13,702 | ₩16,177 | +14.04% | 4.6만 |
|---|
| 2026.06.10 | ₩12,917 | ₩14,487 | ₩12,676 | ₩14,487 | +12.15% | 3.5만 |
|---|
| 2026.06.09 | ₩13,823 | ₩14,306 | ₩12,314 | ₩13,400 | -3.06% | 4.7만 |
|---|
| 2026.06.08 | ₩12,254 | ₩16,660 | ₩12,072 | ₩13,702 | +11.82% | 25.6만 |
|---|
| 2026.06.05 | ₩11,831 | ₩13,159 | ₩11,288 | ₩12,616 | +6.63% | 63.7만 |
|---|
| 2026.06.04 | ₩11,771 | ₩13,280 | ₩11,046 | ₩12,978 | +10.26% | 4.8만 |
|---|
| 2026.06.03 | ₩13,883 | ₩14,004 | ₩11,891 | ₩12,193 | -12.17% | 6.9만 |
|---|
| 2026.06.02 | ₩14,064 | ₩15,030 | ₩13,400 | ₩14,306 | +1.72% | 2.4만 |
|---|
| 2026.06.01 | ₩14,849 | ₩15,151 | ₩13,280 | ₩14,064 | -5.28% | 6.8만 |
|---|
| 2026.05.29 | ₩16,901 | ₩16,901 | ₩14,487 | ₩15,815 | -6.43% | 2.8만 |
|---|
| 2026.05.28 | ₩16,479 | ₩18,290 | ₩16,298 | ₩17,445 | +5.86% | 1.8만 |
|---|
| 2026.05.27 | ₩16,237 | ₩17,565 | ₩15,694 | ₩17,565 | +8.18% | 3.2만 |
|---|
| 2026.05.26 | ₩14,547 | ₩16,841 | ₩14,064 | ₩16,841 | +15.77% | 7.3만 |
|---|
| 2026.05.22 | ₩14,970 | ₩14,970 | ₩13,883 | ₩14,668 | -2.02% | 5.9만 |
|---|
| 2026.05.21 | ₩17,022 | ₩17,022 | ₩15,453 | ₩16,117 | -5.32% | 12.7만 |
|---|
| 2026.05.20 | ₩15,815 | ₩16,720 | ₩15,211 | ₩16,720 | +5.73% | 2.6만 |
|---|
| 2026.05.19 | ₩14,064 | ₩17,505 | ₩14,064 | ₩16,237 | +15.45% | 7.6만 |
|---|
| 2026.05.18 | ₩15,392 | ₩17,384 | ₩14,849 | ₩17,324 | +12.55% | 19.1만 |
|---|
| 2026.05.15 | ₩33,803 | ₩33,803 | ₩18,290 | ₩23,481 | -30.54% | 154.3만 |
|---|
| 2026.05.14 | ₩29,638 | ₩29,638 | ₩22,938 | ₩24,869 | -16.09% | 105만 |
|---|
| 2026.05.13 | ₩21,127 | ₩22,938 | ₩20,101 | ₩22,636 | +7.14% | 30.5만 |
|---|
| 2026.05.12 | ₩21,127 | ₩21,730 | ₩19,316 | ₩21,247 | +0.57% | 1만 |
|---|
| 2026.05.11 | ₩22,575 | ₩22,575 | ₩17,867 | ₩20,704 | -8.29% | 1.5만 |
|---|
| 2026.05.08 | ₩22,938 | ₩23,903 | ₩22,032 | ₩23,903 | +4.21% | 5.5천 |
|---|
| 2026.05.07 | ₩23,481 | ₩23,964 | ₩22,334 | ₩23,239 | -1.03% | 7.6천 |
|---|
| 2026.05.06 | ₩24,266 | ₩24,930 | ₩23,058 | ₩23,662 | -2.49% | 9.8천 |
|---|
| 2026.05.05 | ₩26,499 | ₩26,620 | ₩24,145 | ₩24,688 | -6.83% | 1만 |
|---|
| 2026.05.04 | ₩28,913 | ₩28,913 | ₩26,499 | ₩27,223 | -5.85% | 3.6만 |
|---|
| 2026.05.01 | ₩30,785 | ₩30,785 | ₩28,974 | ₩29,517 | -4.12% | 6.3천 |
|---|
| 2026.04.30 | ₩28,913 | ₩31,388 | ₩27,767 | ₩31,388 | +8.56% | 7.3천 |
|---|
| 2026.04.29 | ₩30,181 | ₩30,181 | ₩28,068 | ₩29,095 | -3.60% | 7천 |
|---|
| 2026.04.28 | ₩30,422 | ₩31,328 | ₩28,612 | ₩29,940 | -1.59% | 9.2천 |
|---|
| 2026.04.27 | ₩29,215 | ₩33,018 | ₩29,155 | ₩31,328 | +7.23% | 1.2만 |
|---|
| 2026.04.24 | ₩31,992 | ₩32,294 | ₩28,370 | ₩29,819 | -6.79% | 1.6만 |
|---|
| 2026.04.23 | ₩35,553 | ₩35,553 | ₩30,302 | ₩33,078 | -6.96% | 1.8만 |
|---|
| 2026.04.22 | ₩34,286 | ₩37,425 | ₩30,966 | ₩34,708 | +1.23% | 5.9만 |
|---|
| 2026.04.21 | ₩79,074 | ₩99,597 | ₩41,046 | ₩41,650 | -47.33% | 154.5만 |
|---|
| 2026.04.20 | ₩56,740 | ₩57,948 | ₩53,964 | ₩55,533 | -2.13% | 2.8천 |
|---|
| 2026.04.17 | ₩59,758 | ₩61,569 | ₩56,137 | ₩56,620 | -5.25% | 8.6천 |
|---|
| 2026.04.16 | ₩59,758 | ₩59,758 | ₩57,344 | ₩57,344 | -4.04% | 1.7천 |
|---|
| 2026.04.15 | ₩58,853 | ₩71,227 | ₩57,344 | ₩59,758 | +1.54% | 8.4천 |
|---|
| 2026.04.14 | ₩59,758 | ₩60,362 | ₩57,706 | ₩59,215 | -0.91% | 1.4천 |
|---|
| 2026.04.13 | ₩60,362 | ₩62,052 | ₩59,758 | ₩59,758 | -1.00% | 891 |
|---|
| 2026.04.10 | ₩65,795 | ₩65,795 | ₩59,879 | ₩60,362 | -8.26% | 1.3천 |
|---|
| 2026.04.09 | ₩65,191 | ₩72,435 | ₩65,191 | ₩67,002 | +2.78% | 4.9천 |
|---|
| 2026.04.08 | ₩65,795 | ₩67,002 | ₩61,569 | ₩63,984 | -2.75% | 1.6천 |
|---|
| 2026.04.07 | ₩64,587 | ₩65,795 | ₩61,569 | ₩64,587 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩62,173 | ₩66,398 | ₩61,569 | ₩64,587 | +3.88% | 1천 |
|---|
| 2026.04.02 | ₩58,853 | ₩63,984 | ₩57,948 | ₩60,966 | +3.59% | 1.4천 |
|---|
| 2026.04.01 | ₩65,191 | ₩65,795 | ₩59,758 | ₩64,587 | -0.93% | 2.3천 |
|---|
| 2026.03.31 | ₩60,060 | ₩69,718 | ₩57,646 | ₩69,416 | +15.58% | 6.9천 |
|---|
| 2026.03.30 | ₩60,362 | ₩60,362 | ₩53,300 | ₩57,767 | -4.30% | 2.9천 |
|---|
| 2026.03.27 | ₩65,795 | ₩67,123 | ₩59,155 | ₩61,569 | -6.42% | 4.8천 |
|---|
| 2026.03.26 | ₩70,020 | ₩81,489 | ₩66,398 | ₩69,416 | -0.86% | 7.8천 |
|---|
| 2026.03.25 | ₩69,416 | ₩75,453 | ₩65,795 | ₩67,606 | -2.61% | 1.1만 |
|---|
| 2026.03.24 | ₩104,426 | ₩105,030 | ₩77,263 | ₩82,696 | -20.81% | 20.8만 |
|---|
| 2026.03.23 | ₩109,255 | ₩112,455 | ₩101,408 | ₩109,859 | +0.55% | 1.4만 |
|---|
| 2026.03.20 | ₩127,968 | ₩130,080 | ₩101,469 | ₩109,557 | -14.39% | 1.4천 |
|---|
| 2026.03.19 | ₩134,607 | ₩134,607 | ₩127,364 | ₩130,080 | -3.36% | 202 |
|---|
| 2026.03.18 | ₩133,400 | ₩138,229 | ₩129,779 | ₩137,626 | +3.17% | 867 |
|---|
| 2026.03.17 | ₩140,644 | ₩141,851 | ₩133,400 | ₩136,418 | -3.00% | 522 |
|---|
| 2026.03.16 | ₩146,680 | ₩161,770 | ₩124,346 | ₩139,436 | -4.94% | 2.3천 |
|---|
| 2026.03.13 | ₩137,626 | ₩152,716 | ₩134,607 | ₩146,076 | +6.14% | 1.5천 |
|---|
| 2026.03.12 | ₩144,265 | ₩196,177 | ₩132,193 | ₩140,644 | -2.51% | 2.1만 |
|---|
| 2026.03.11 | ₩137,626 | ₩144,869 | ₩137,022 | ₩143,662 | +4.39% | 1.2천 |
|---|
| 2026.03.10 | ₩150,905 | ₩169,014 | ₩132,797 | ₩137,022 | -9.20% | 3.6천 |
|---|
| 2026.03.09 | ₩154,527 | ₩181,086 | ₩150,302 | ₩170,221 | +10.16% | 1.1만 |
|---|
| 2026.03.06 | ₩163,581 | ₩165,996 | ₩150,302 | ₩154,527 | -5.54% | 1.5천 |
|---|
| 2026.03.05 | ₩169,014 | ₩174,446 | ₩159,960 | ₩163,581 | -3.21% | 1.2천 |
|---|
| 2026.03.04 | ₩182,897 | ₩192,555 | ₩162,978 | ₩174,446 | -4.62% | 9.7천 |
|---|
| 2026.03.03 | ₩162,978 | ₩162,978 | ₩150,905 | ₩153,320 | -5.93% | 491 |
|---|
| 2026.03.02 | ₩162,374 | ₩170,523 | ₩156,941 | ₩162,978 | +0.37% | 1.2천 |
|---|
| 2026.02.27 | ₩189,356 | ₩190,624 | ₩178,672 | ₩178,672 | -5.64% | 1.4만 |
|---|
| 2026.02.26 | ₩184,104 | ₩191,951 | ₩179,155 | ₩191,951 | +4.26% | 398 |
|---|
| 2026.02.25 | ₩183,501 | ₩186,519 | ₩181,086 | ₩184,104 | +0.33% | 516 |
|---|
| 2026.02.24 | ₩191,348 | ₩199,195 | ₩176,257 | ₩183,803 | -3.94% | 958 |
|---|
| 2026.02.23 | ₩202,213 | ₩202,213 | ₩185,070 | ₩193,159 | -4.48% | 687 |
|---|
| 2026.02.20 | ₩215,493 | ₩218,511 | ₩196,177 | ₩203,420 | -5.60% | 780 |
|---|
| 2026.02.19 | ₩199,799 | ₩216,700 | ₩196,177 | ₩216,700 | +8.46% | 507 |
|---|
| 2026.02.18 | ₩199,195 | ₩210,060 | ₩197,686 | ₩204,024 | +2.42% | 400 |
|---|
| 2026.02.17 | ₩199,799 | ₩201,609 | ₩192,555 | ₩200,402 | +0.30% | 878 |
|---|
| 2026.02.13 | ₩200,402 | ₩217,907 | ₩189,235 | ₩202,213 | +0.90% | 1.6천 |
|---|
| 2026.02.12 | ₩225,754 | ₩229,376 | ₩204,024 | ₩204,628 | -9.36% | 1.3천 |
|---|
| 2026.02.11 | ₩229,376 | ₩240,241 | ₩214,889 | ₩229,376 | 0.00% | 1.5천 |
|---|
| 2026.02.10 | ₩232,998 | ₩233,058 | ₩213,682 | ₩229,376 | -1.55% | 1.4천 |
|---|
| 2026.02.09 | ₩219,718 | ₩265,593 | ₩214,889 | ₩226,961 | +3.30% | 1.2만 |
|---|
| 2026.02.06 | ₩191,348 | ₩217,304 | ₩191,348 | ₩217,304 | +13.56% | 1천 |
|---|
| 2026.02.05 | ₩199,799 | ₩203,058 | ₩176,861 | ₩194,366 | -2.72% | 1.5천 |
|---|
| 2026.02.04 | ₩217,304 | ₩231,790 | ₩201,609 | ₩212,475 | -2.22% | 3.5천 |
|---|
| 2026.02.03 | ₩293,360 | ₩455,130 | ₩193,159 | ₩232,998 | -20.58% | 2.8만 |
|---|
| 2026.02.02 | ₩292,153 | ₩292,153 | ₩265,593 | ₩269,819 | -7.64% | 1.3천 |
|---|
| 2026.01.30 | ₩301,811 | ₩327,766 | ₩274,648 | ₩292,756 | -3.00% | 1.6천 |
|---|
| 2026.01.29 | ₩313,883 | ₩319,919 | ₩302,414 | ₩307,847 | -1.92% | 178 |
|---|
| 2026.01.28 | ₩319,919 | ₩321,730 | ₩304,829 | ₩310,865 | -2.83% | 313 |
|---|
| 2026.01.27 | ₩325,955 | ₩337,424 | ₩307,847 | ₩309,658 | -5.00% | 260 |
|---|
| 2026.01.26 | ₩343,460 | ₩350,100 | ₩309,054 | ₩315,694 | -8.08% | 963 |
|---|
| 2026.01.23 | ₩364,587 | ₩371,831 | ₩338,028 | ₩352,515 | -3.31% | 763 |
|---|
| 2026.01.22 | ₩356,136 | ₩380,281 | ₩351,307 | ₩359,758 | +1.02% | 945 |
|---|
| 2026.01.21 | ₩380,281 | ₩386,317 | ₩338,028 | ₩345,271 | -9.21% | 692 |
|---|
| 2026.01.20 | ₩382,092 | ₩405,633 | ₩365,794 | ₩379,678 | -0.63% | 587 |
|---|
| 2026.01.16 | ₩407,444 | ₩410,462 | ₩380,281 | ₩398,390 | -2.22% | 869 |
|---|
| 2026.01.15 | ₩434,607 | ₩443,661 | ₩380,281 | ₩419,517 | -3.47% | 1.3천 |
|---|
| 2026.01.14 | ₩482,897 | ₩488,933 | ₩370,623 | ₩450,905 | -6.63% | 4.1천 |
|---|
| 2026.01.13 | ₩432,796 | ₩748,490 | ₩422,535 | ₩507,645 | +17.29% | 11.1만 |
|---|
| 2026.01.12 | ₩422,535 | ₩425,553 | ₩362,173 | ₩379,678 | -10.14% | 5.4천 |
|---|
| 2026.01.09 | ₩421,931 | ₩438,229 | ₩392,354 | ₩409,255 | -3.00% | 245 |
|---|
| 2026.01.08 | ₩469,014 | ₩470,824 | ₩422,535 | ₩424,346 | -9.52% | 252 |
|---|
| 2026.01.07 | ₩513,078 | ₩519,114 | ₩467,806 | ₩473,842 | -7.65% | 455 |
|---|
| 2026.01.06 | ₩440,643 | ₩627,766 | ₩429,175 | ₩528,168 | +19.86% | 2천 |
|---|
| 2026.01.05 | ₩434,607 | ₩482,293 | ₩422,535 | ₩437,625 | +0.69% | 277 |
|---|
| 2026.01.02 | ₩372,434 | ₩431,589 | ₩363,380 | ₩411,670 | +10.53% | 201 |
|---|
| 2025.12.31 | ₩316,901 | ₩371,227 | ₩315,694 | ₩367,002 | +15.81% | 318 |
|---|
| 2025.12.30 | ₩331,992 | ₩344,064 | ₩290,342 | ₩328,973 | -0.91% | 632 |
|---|
| 2025.12.29 | ₩411,066 | ₩428,571 | ₩340,442 | ₩343,460 | -16.45% | 494 |
|---|
| 2025.12.26 | ₩519,114 | ₩519,114 | ₩422,535 | ₩434,607 | -16.28% | 387 |
|---|
| 2025.12.24 | ₩520,925 | ₩549,295 | ₩484,104 | ₩510,060 | -2.09% | 203 |
|---|
| 2025.12.23 | ₩603,621 | ₩603,621 | ₩499,195 | ₩523,943 | -13.20% | 665 |
|---|
| 2025.12.22 | ₩615,693 | ₩636,217 | ₩603,621 | ₩603,621 | -1.96% | 212 |
|---|
| 2025.12.19 | ₩682,092 | ₩712,273 | ₩615,693 | ₩633,802 | -7.08% | 307 |
|---|
| 2025.12.18 | ₩760,562 | ₩778,671 | ₩676,056 | ₩694,164 | -8.73% | 322 |
|---|
| 2025.12.17 | ₩772,635 | ₩887,323 | ₩751,508 | ₩766,599 | -0.78% | 894 |
|---|
| 2025.12.16 | ₩727,363 | ₩729,778 | ₩688,128 | ₩718,309 | -1.24% | 108 |
|---|
| 2025.12.15 | ₩784,707 | ₩796,780 | ₩682,092 | ₩706,237 | -10.00% | 191 |
|---|
| 2025.12.12 | ₩772,635 | ₩860,160 | ₩754,526 | ₩784,707 | +1.56% | 296 |
|---|
| 2025.12.11 | ₩802,816 | ₩814,888 | ₩754,526 | ₩754,526 | -6.02% | 175 |
|---|
| 2025.12.10 | ₩899,395 | ₩899,395 | ₩794,969 | ₩814,888 | -9.40% | 222 |
|---|
| 2025.12.09 | ₩784,707 | ₩875,250 | ₩754,526 | ₩851,106 | +8.46% | 540 |
|---|
| 2025.12.08 | ₩839,033 | ₩839,033 | ₩742,454 | ₩748,490 | -10.79% | 90 |
|---|
| 2025.12.05 | ₩845,069 | ₩894,566 | ₩778,671 | ₩808,852 | -4.29% | 296 |
|---|
| 2025.12.04 | ₩790,744 | ₩790,744 | ₩752,715 | ₩778,671 | -1.53% | 330 |
|---|
| 2025.12.03 | ₩742,454 | ₩748,490 | ₩715,895 | ₩733,400 | -1.22% | 62 |
|---|
| 2025.12.02 | ₩748,490 | ₩754,526 | ₩663,983 | ₩712,273 | -4.84% | 90 |
|---|
| 2025.12.01 | ₩760,562 | ₩760,562 | ₩712,273 | ₩748,490 | -1.59% | 22 |
|---|
| 2025.11.28 | ₩730,381 | ₩784,707 | ₩730,381 | ₩759,355 | +3.97% | 27 |
|---|
| 2025.11.26 | ₩718,309 | ₩742,454 | ₩694,164 | ₩724,345 | +0.84% | 103 |
|---|
| 2025.11.25 | ₩670,019 | ₩724,345 | ₩670,019 | ₩718,309 | +7.21% | 36 |
|---|
| 2025.11.24 | ₩724,345 | ₩724,345 | ₩663,983 | ₩694,164 | -4.17% | 74 |
|---|
| 2025.11.21 | ₩651,911 | ₩751,508 | ₩630,784 | ₩694,164 | +6.48% | 242 |
|---|
| 2025.11.20 | ₩676,056 | ₩676,056 | ₩645,874 | ₩645,874 | -4.46% | 164 |
|---|
| 2025.11.19 | ₩784,707 | ₩802,816 | ₩636,820 | ₩676,056 | -13.85% | 496 |
|---|
| 2025.11.18 | ₩724,345 | ₩763,581 | ₩706,237 | ₩760,562 | +5.00% | 95 |
|---|
| 2025.11.17 | ₩772,635 | ₩832,997 | ₩730,381 | ₩730,381 | -5.47% | 135 |
|---|
| 2025.11.14 | ₩808,852 | ₩836,015 | ₩784,104 | ₩790,744 | -2.24% | 122 |
|---|
| 2025.11.13 | ₩863,178 | ₩863,178 | ₩784,707 | ₩808,852 | -6.29% | 120 |
|---|
| 2025.11.12 | ₩832,997 | ₩851,106 | ₩799,798 | ₩820,925 | -1.45% | 166 |
|---|
| 2025.11.11 | ₩875,250 | ₩875,250 | ₩826,961 | ₩839,033 | -4.14% | 91 |
|---|
| 2025.11.10 | ₩863,178 | ₩887,323 | ₩839,033 | ₩869,214 | +0.70% | 94 |
|---|
| 2025.11.07 | ₩905,432 | ₩931,387 | ₩845,069 | ₩857,142 | -5.33% | 172 |
|---|
| 2025.11.06 | ₩989,938 | ₩995,975 | ₩893,359 | ₩905,432 | -8.54% | 140 |
|---|
| 2025.11.05 | ₩989,938 | ₩1,008,047 | ₩965,794 | ₩989,938 | 0.00% | 116 |
|---|
| 2025.11.04 | ₩953,721 | ₩989,938 | ₩947,685 | ₩965,794 | +1.27% | 105 |
|---|
| 2025.11.03 | ₩959,757 | ₩1,026,156 | ₩947,685 | ₩995,975 | +3.77% | 310 |
|---|
| 2025.10.31 | ₩953,721 | ₩989,938 | ₩953,721 | ₩959,757 | +0.63% | 153 |
|---|
| 2025.10.30 | ₩989,938 | ₩1,026,156 | ₩959,757 | ₩971,830 | -1.83% | 254 |
|---|
| 2025.10.29 | ₩977,866 | ₩1,044,264 | ₩953,721 | ₩989,938 | +1.23% | 324 |
|---|
| 2025.10.28 | ₩1,002,011 | ₩1,044,264 | ₩971,830 | ₩977,866 | -2.41% | 162 |
|---|
| 2025.10.27 | ₩989,938 | ₩1,044,264 | ₩989,938 | ₩1,002,011 | +1.22% | 202 |
|---|
| 2025.10.24 | ₩977,866 | ₩1,038,228 | ₩977,866 | ₩1,002,011 | +2.47% | 192 |
|---|
| 2025.10.23 | ₩995,975 | ₩1,014,083 | ₩959,757 | ₩995,975 | 0.00% | 206 |
|---|
| 2025.10.22 | ₩983,902 | ₩1,020,119 | ₩965,794 | ₩989,938 | +0.61% | 246 |
|---|
| 2025.10.21 | ₩1,074,445 | ₩1,080,482 | ₩917,504 | ₩1,020,119 | -5.06% | 707 |
|---|
| 2025.10.20 | ₩1,140,844 | ₩1,140,844 | ₩1,074,445 | ₩1,074,445 | -5.82% | 369 |
|---|
| 2025.10.17 | ₩1,128,771 | ₩1,171,025 | ₩1,086,518 | ₩1,146,880 | +1.60% | 815 |
|---|
| 2025.10.16 | ₩1,152,916 | ₩1,195,170 | ₩1,074,445 | ₩1,086,518 | -5.76% | 1천 |
|---|
| 2025.10.15 | ₩1,593,559 | ₩1,678,066 | ₩1,225,351 | ₩1,243,459 | -21.97% | 1.4만 |
|---|
| 2025.10.14 | ₩1,237,423 | ₩1,430,582 | ₩1,207,242 | ₩1,400,401 | +13.17% | 3.2천 |
|---|
| 2025.10.13 | ₩1,207,242 | ₩1,291,749 | ₩1,171,025 | ₩1,211,467 | +0.35% | 74 |
|---|
| 2025.10.10 | ₩1,370,220 | ₩1,370,220 | ₩1,183,097 | ₩1,189,133 | -13.22% | 217 |
|---|