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 | ₩1,515 | ₩1,569 | ₩1,408 | ₩1,435 | -5.31% | 79.2만 |
| 2026.09.28–2026.10.02 | ₩1,609 | ₩1,703 | ₩1,522 | ₩1,529 | -5.00% | 51.1만 |
| 2026.09.21–2026.09.25 | ₩1,837 | ₩1,891 | ₩1,489 | ₩1,663 | -9.49% | 2017.3만 |
| 2026.09.14–2026.09.18 | ₩1,971 | ₩1,998 | ₩1,837 | ₩1,837 | -6.80% | 40.1만 |
| 2026.09.08–2026.09.11 | ₩1,878 | ₩2,012 | ₩1,851 | ₩1,958 | +4.29% | 23.8만 |
| 2026.08.31–2026.09.04 | ₩2,038 | ₩2,092 | ₩1,864 | ₩1,864 | -8.55% | 127.9만 |
| 2026.08.24–2026.08.28 | ₩1,891 | ₩2,012 | ₩1,837 | ₩1,985 | +4.96% | 119.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,213 |
| ₩2,240 |
| ₩1,958 |
| ₩1,958 |
| -11.52% |
| 77.7만 |
| 2026.08.10–2026.08.14 | ₩2,548 | ₩2,548 | ₩2,093 | ₩2,240 | -12.11% | 565.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,675 | ₩4,265 | ₩2,414 | ₩2,521 | -31.39% | 2473.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,568 | ₩11,533 | ₩3,017 | ₩3,125 | -70.43% | 3756.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,332 | ₩5,351 | ₩4,064 | ₩4,211 | -2.79% | 66.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,089 | ₩6,343 | ₩3,996 | ₩4,332 | -28.85% | 79.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,242 | ₩9,113 | ₩4,647 | ₩5,914 | -18.33% | 1571만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,535 | ₩21,545 | ₩7,121 | ₩7,604 | -20.25% | 806.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,035 | ₩13,277 | ₩9,354 | ₩9,475 | -27.31% | 13.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,087 | ₩16,294 | ₩12,130 | ₩13,156 | -12.80% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,251 | ₩16,656 | ₩12,070 | ₩15,510 | +26.60% | 39.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,846 | ₩15,148 | ₩11,044 | ₩12,613 | -15.04% | 84.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,544 | ₩18,286 | ₩14,061 | ₩15,812 | +8.71% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,389 | ₩17,501 | ₩13,880 | ₩14,665 | -4.71% | 48만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,571 | ₩33,796 | ₩17,863 | ₩23,476 | +4.01% | 292.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,907 | ₩28,907 | ₩22,028 | ₩23,898 | -17.33% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,209 | ₩33,011 | ₩27,761 | ₩29,511 | +1.03% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,729 | ₩99,577 | ₩28,364 | ₩29,813 | -47.45% | 164.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,349 | ₩71,212 | ₩56,125 | ₩56,608 | -6.20% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,160 | ₩72,419 | ₩59,867 | ₩60,349 | -2.91% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩60,349 | ₩69,704 | ₩53,289 | ₩60,953 | +1.00% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,233 | ₩112,431 | ₩59,143 | ₩61,556 | -43.65% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩146,649 | ₩161,737 | ₩101,448 | ₩109,534 | -25.31% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩154,495 | ₩196,136 | ₩132,165 | ₩146,046 | -5.47% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,340 | ₩192,515 | ₩150,270 | ₩154,495 | -4.83% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,171 | ₩202,171 | ₩176,221 | ₩178,635 | -11.64% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩199,757 | ₩218,465 | ₩192,515 | ₩203,378 | +1.81% | 2.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩219,672 | ₩265,538 | ₩189,196 | ₩202,171 | -7.97% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩292,092 | ₩455,035 | ₩176,824 | ₩217,258 | -25.62% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩343,389 | ₩350,027 | ₩274,590 | ₩292,695 | -14.76% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩382,012 | ₩405,549 | ₩337,957 | ₩352,441 | -7.74% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩422,447 | ₩748,334 | ₩362,097 | ₩398,307 | -5.71% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩434,516 | ₩627,635 | ₩392,272 | ₩409,170 | -5.83% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩410,980 | ₩431,499 | ₩290,281 | ₩411,584 | +0.15% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩615,565 | ₩636,084 | ₩422,447 | ₩434,516 | -29.41% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩784,544 | ₩887,138 | ₩615,565 | ₩633,670 | -19.23% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩838,858 | ₩899,208 | ₩742,299 | ₩784,544 | -6.47% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩760,404 | ₩894,380 | ₩663,845 | ₩808,683 | +6.35% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩724,194 | ₩784,544 | ₩663,845 | ₩759,197 | +4.83% | 240 |
|---|
| 2025.11.17–2025.11.21 | ₩772,474 | ₩832,823 | ₩630,652 | ₩694,019 | -10.16% | 1.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩862,998 | ₩887,138 | ₩783,940 | ₩790,578 | -8.39% | 593 |
|---|
| 2025.11.03–2025.11.07 | ₩959,557 | ₩1,025,941 | ₩844,893 | ₩856,963 | -10.69% | 843 |
|---|
| 2025.10.27–2025.10.31 | ₩989,732 | ₩1,044,046 | ₩953,522 | ₩959,557 | -3.05% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩1,140,606 | ₩1,140,606 | ₩917,312 | ₩1,001,802 | -12.17% | 1.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩1,206,990 | ₩1,677,716 | ₩1,074,221 | ₩1,146,641 | -5.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,369,934 | ₩1,369,934 | ₩1,182,850 | ₩1,188,885 | -13.22% | 217 |
|---|