시장 데이터를 불러오는 중
전체 종목
Ethan Allen Interiors Inc. Common Stock 과거 주가
Ethan Allen Interiors Inc. Common Stock · ETD · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ethan Allen Interiors Inc. Common Stock · ETD · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,914 | ₩27,967 | ₩27,243 | ₩27,283 | -2.26% | 43만 |
| 2026.10.08 | ₩27,565 | ₩28,128 | ₩27,458 | ₩27,981 | +1.51% | 54.2만 |
| 2026.10.07 | ₩28,142 | ₩28,316 | ₩27,820 | ₩27,847 | -1.05% | 45.7만 |
| 2026.10.06 | ₩28,410 | ₩28,571 | ₩28,155 | ₩28,262 | -0.52% | 50.1만 |
| 2026.10.05 | ₩28,048 | ₩28,383 | ₩27,699 | ₩28,276 | +0.81% | 51만 |
| 2026.10.02 | ₩28,678 | ₩28,933 | ₩28,155 | ₩28,249 | -1.50% | 36.1만 |
| 2026.10.01 | ₩27,954 | ₩28,397 | ₩27,525 | ₩28,383 | +1.54% | 58만 |
| 2026.09.30 | ₩28,397 | ₩28,397 | ₩27,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,048 |
| -1.23% |
| 50.9만 |
| 2026.09.29 | ₩28,544 | ₩28,665 | ₩28,182 | ₩28,182 | -1.27% | 35.8만 |
|---|
| 2026.09.28 | ₩28,544 | ₩28,705 | ₩28,249 | ₩28,437 | -0.38% | 39.7만 |
|---|
| 2026.09.25 | ₩28,289 | ₩28,692 | ₩28,034 | ₩28,558 | +0.95% | 36.6만 |
|---|
| 2026.09.24 | ₩28,169 | ₩28,330 | ₩27,659 | ₩28,236 | +0.24% | 65.4만 |
|---|
| 2026.09.23 | ₩28,303 | ₩28,638 | ₩28,088 | ₩28,195 | -0.38% | 54.4만 |
|---|
| 2026.09.22 | ₩28,343 | ₩29,040 | ₩28,330 | ₩28,611 | +0.95% | 60.7만 |
|---|
| 2026.09.21 | ₩28,879 | ₩28,893 | ₩28,115 | ₩28,128 | -2.60% | 55.1만 |
|---|
| 2026.09.18 | ₩28,598 | ₩28,799 | ₩28,423 | ₩28,719 | +0.42% | 79만 |
|---|
| 2026.09.17 | ₩29,215 | ₩29,617 | ₩28,719 | ₩28,799 | -1.42% | 55.4만 |
|---|
| 2026.09.16 | ₩29,108 | ₩29,416 | ₩28,826 | ₩29,000 | -0.37% | 36.3만 |
|---|
| 2026.09.15 | ₩29,564 | ₩29,725 | ₩29,121 | ₩29,134 | -1.45% | 39.9만 |
|---|
| 2026.09.14 | ₩29,389 | ₩30,087 | ₩29,201 | ₩29,778 | +1.32% | 35.1만 |
|---|
| 2026.09.11 | ₩29,604 | ₩29,778 | ₩29,376 | ₩29,416 | -0.63% | 39만 |
|---|
| 2026.09.10 | ₩28,879 | ₩29,322 | ₩28,343 | ₩29,309 | +1.49% | 51.6만 |
|---|
| 2026.09.09 | ₩29,121 | ₩29,416 | ₩28,933 | ₩29,121 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩29,711 | ₩29,926 | ₩28,853 | ₩29,121 | -1.99% | 60.2만 |
|---|
| 2026.09.04 | ₩29,295 | ₩30,503 | ₩29,081 | ₩30,167 | +2.98% | 80만 |
|---|
| 2026.09.03 | ₩29,268 | ₩29,859 | ₩28,477 | ₩29,336 | +0.23% | 123.7만 |
|---|
| 2026.09.02 | ₩32,622 | ₩33,708 | ₩32,622 | ₩33,145 | +1.60% | 152.2만 |
|---|
| 2026.09.01 | ₩31,656 | ₩32,340 | ₩31,522 | ₩32,126 | +1.48% | 95.5만 |
|---|
| 2026.08.31 | ₩31,522 | ₩31,790 | ₩31,200 | ₩31,723 | +0.64% | 79.8만 |
|---|
| 2026.08.28 | ₩31,562 | ₩31,871 | ₩31,281 | ₩31,482 | -0.25% | 72.4만 |
|---|
| 2026.08.27 | ₩31,334 | ₩31,683 | ₩31,200 | ₩31,401 | +0.21% | 65.2만 |
|---|
| 2026.08.26 | ₩31,991 | ₩31,991 | ₩31,415 | ₩31,656 | -1.05% | 56.5만 |
|---|
| 2026.08.25 | ₩31,361 | ₩31,991 | ₩30,985 | ₩31,871 | +1.63% | 53.2만 |
|---|
| 2026.08.24 | ₩31,495 | ₩31,656 | ₩31,066 | ₩31,227 | -0.85% | 70.1만 |
|---|
| 2026.08.21 | ₩30,972 | ₩31,924 | ₩30,972 | ₩31,374 | +1.30% | 81만 |
|---|
| 2026.08.20 | ₩31,777 | ₩31,804 | ₩30,503 | ₩30,757 | -3.21% | 74.4만 |
|---|
| 2026.08.19 | ₩30,087 | ₩30,489 | ₩29,993 | ₩30,355 | +0.89% | 38.4만 |
|---|
| 2026.08.18 | ₩30,570 | ₩30,570 | ₩29,912 | ₩30,006 | -1.84% | 25.9만 |
|---|
| 2026.08.17 | ₩30,516 | ₩30,623 | ₩29,926 | ₩30,543 | +0.09% | 49.7만 |
|---|
| 2026.08.14 | ₩30,596 | ₩30,704 | ₩30,288 | ₩30,637 | +0.13% | 33.6만 |
|---|
| 2026.08.13 | ₩30,704 | ₩30,905 | ₩30,315 | ₩30,717 | +0.04% | 38.6만 |
|---|
| 2026.08.12 | ₩30,731 | ₩30,972 | ₩30,020 | ₩30,315 | -1.35% | 69.5만 |
|---|
| 2026.08.11 | ₩31,361 | ₩32,152 | ₩31,321 | ₩31,750 | +1.24% | 37.7만 |
|---|
| 2026.08.10 | ₩31,830 | ₩32,139 | ₩31,388 | ₩31,535 | -0.93% | 37.7만 |
|---|
| 2026.08.07 | ₩31,455 | ₩32,059 | ₩31,455 | ₩31,804 | +1.11% | 34.8만 |
|---|
| 2026.08.06 | ₩32,260 | ₩32,260 | ₩31,455 | ₩31,535 | -2.25% | 33.4만 |
|---|
| 2026.08.05 | ₩32,099 | ₩33,266 | ₩31,844 | ₩32,367 | +0.84% | 104.2만 |
|---|
| 2026.08.04 | ₩31,509 | ₩32,367 | ₩31,307 | ₩32,045 | +1.70% | 48.5만 |
|---|
| 2026.08.03 | ₩30,650 | ₩31,589 | ₩30,368 | ₩31,522 | +2.84% | 66.3만 |
|---|
| 2026.07.31 | ₩30,596 | ₩30,596 | ₩29,483 | ₩30,046 | -1.80% | 66.5만 |
|---|
| 2026.07.30 | ₩31,052 | ₩31,643 | ₩30,529 | ₩30,731 | -1.04% | 84.9만 |
|---|
| 2026.07.29 | ₩31,710 | ₩32,112 | ₩31,441 | ₩31,643 | -0.21% | 38.5만 |
|---|
| 2026.07.28 | ₩31,549 | ₩32,206 | ₩31,549 | ₩31,924 | +1.19% | 45.1만 |
|---|
| 2026.07.27 | ₩30,932 | ₩31,254 | ₩30,798 | ₩31,213 | +0.91% | 28.6만 |
|---|
| 2026.07.24 | ₩30,315 | ₩30,798 | ₩30,181 | ₩30,610 | +0.97% | 20.2만 |
|---|
| 2026.07.23 | ₩30,516 | ₩30,838 | ₩29,872 | ₩30,181 | -1.10% | 37.9만 |
|---|
| 2026.07.22 | ₩30,596 | ₩31,133 | ₩30,449 | ₩30,650 | +0.18% | 39만 |
|---|
| 2026.07.21 | ₩31,173 | ₩31,307 | ₩30,610 | ₩30,650 | -1.68% | 36.8만 |
|---|
| 2026.07.20 | ₩30,851 | ₩31,106 | ₩30,449 | ₩30,972 | +0.39% | 43.2만 |
|---|
| 2026.07.17 | ₩31,106 | ₩31,656 | ₩30,462 | ₩30,556 | -1.77% | 34만 |
|---|
| 2026.07.16 | ₩30,959 | ₩31,844 | ₩30,892 | ₩31,120 | +0.52% | 61.2만 |
|---|
| 2026.07.15 | ₩29,657 | ₩31,160 | ₩29,510 | ₩30,704 | +3.53% | 49.3만 |
|---|
| 2026.07.14 | ₩29,805 | ₩29,953 | ₩29,228 | ₩29,818 | +0.05% | 31만 |
|---|
| 2026.07.13 | ₩29,268 | ₩29,792 | ₩29,268 | ₩29,684 | +1.42% | 44.8만 |
|---|
| 2026.07.10 | ₩28,786 | ₩29,590 | ₩28,786 | ₩29,148 | +1.26% | 36.9만 |
|---|
| 2026.07.09 | ₩28,464 | ₩28,799 | ₩28,142 | ₩28,651 | +0.66% | 36.7만 |
|---|
| 2026.07.08 | ₩28,504 | ₩28,692 | ₩28,048 | ₩28,464 | -0.14% | 55.6만 |
|---|
| 2026.07.07 | ₩28,745 | ₩28,920 | ₩28,584 | ₩28,705 | -0.14% | 36.5만 |
|---|
| 2026.07.06 | ₩28,947 | ₩28,947 | ₩28,316 | ₩28,504 | -1.53% | 42.7만 |
|---|
| 2026.07.02 | ₩29,537 | ₩29,617 | ₩28,826 | ₩29,094 | -1.50% | 46.1만 |
|---|
| 2026.07.01 | ₩30,060 | ₩30,114 | ₩29,336 | ₩29,336 | -2.41% | 71.3만 |
|---|
| 2026.06.30 | ₩29,349 | ₩30,046 | ₩29,188 | ₩29,966 | +2.10% | 45.3만 |
|---|
| 2026.06.29 | ₩29,778 | ₩29,926 | ₩29,268 | ₩29,657 | -0.41% | 46.5만 |
|---|
| 2026.06.26 | ₩29,510 | ₩30,395 | ₩29,242 | ₩30,221 | +2.41% | 110.6만 |
|---|
| 2026.06.25 | ₩30,301 | ₩30,784 | ₩29,483 | ₩29,483 | -2.70% | 48.9만 |
|---|
| 2026.06.24 | ₩29,644 | ₩31,039 | ₩29,443 | ₩30,422 | +2.62% | 78.5만 |
|---|
| 2026.06.23 | ₩28,705 | ₩29,201 | ₩28,598 | ₩29,054 | +1.21% | 56.3만 |
|---|
| 2026.06.22 | ₩28,397 | ₩29,711 | ₩27,967 | ₩28,611 | +0.76% | 74.9만 |
|---|
| 2026.06.18 | ₩28,356 | ₩29,590 | ₩28,209 | ₩28,397 | +0.14% | 455.6만 |
|---|
| 2026.06.17 | ₩28,477 | ₩29,322 | ₩28,182 | ₩28,262 | -0.75% | 80.6만 |
|---|
| 2026.06.16 | ₩29,000 | ₩29,134 | ₩28,101 | ₩28,289 | -2.45% | 60.2만 |
|---|
| 2026.06.15 | ₩29,014 | ₩29,362 | ₩28,786 | ₩28,786 | -0.79% | 60.4만 |
|---|
| 2026.06.12 | ₩29,631 | ₩29,684 | ₩28,772 | ₩28,947 | -2.31% | 54.4만 |
|---|
| 2026.06.11 | ₩28,598 | ₩29,725 | ₩28,517 | ₩29,684 | +3.80% | 50.5만 |
|---|
| 2026.06.10 | ₩29,081 | ₩29,134 | ₩28,490 | ₩28,638 | -1.52% | 45.3만 |
|---|
| 2026.06.09 | ₩27,981 | ₩29,000 | ₩27,887 | ₩28,933 | +3.40% | 65.5만 |
|---|
| 2026.06.08 | ₩27,592 | ₩28,061 | ₩27,256 | ₩27,753 | +0.58% | 57만 |
|---|
| 2026.06.05 | ₩27,860 | ₩28,034 | ₩27,538 | ₩27,726 | -0.48% | 56만 |
|---|
| 2026.06.04 | ₩28,075 | ₩28,169 | ₩27,619 | ₩27,887 | -0.67% | 43만 |
|---|
| 2026.06.03 | ₩27,283 | ₩27,578 | ₩27,176 | ₩27,565 | +1.03% | 42.9만 |
|---|
| 2026.06.02 | ₩27,659 | ₩27,994 | ₩27,377 | ₩27,417 | -0.87% | 51.9만 |
|---|
| 2026.06.01 | ₩27,780 | ₩28,075 | ₩27,364 | ₩27,686 | -0.34% | 57.1만 |
|---|
| 2026.05.29 | ₩28,075 | ₩28,504 | ₩27,645 | ₩27,659 | -1.48% | 54.3만 |
|---|
| 2026.05.28 | ₩27,592 | ₩28,450 | ₩27,404 | ₩28,222 | +2.28% | 64.2만 |
|---|
| 2026.05.27 | ₩26,988 | ₩27,820 | ₩26,988 | ₩27,592 | +2.24% | 44.6만 |
|---|
| 2026.05.26 | ₩26,639 | ₩26,961 | ₩26,532 | ₩26,827 | +0.70% | 33.9만 |
|---|
| 2026.05.22 | ₩26,331 | ₩26,599 | ₩26,331 | ₩26,478 | +0.56% | 28.5만 |
|---|
| 2026.05.21 | ₩26,210 | ₩26,747 | ₩25,674 | ₩26,452 | +0.92% | 39.9만 |
|---|
| 2026.05.20 | ₩25,647 | ₩26,599 | ₩25,352 | ₩26,371 | +2.82% | 57.7만 |
|---|
| 2026.05.19 | ₩25,781 | ₩25,835 | ₩25,419 | ₩25,580 | -0.78% | 54.5만 |
|---|
| 2026.05.18 | ₩25,365 | ₩26,250 | ₩25,325 | ₩25,888 | +2.06% | 50.2만 |
|---|
| 2026.05.15 | ₩25,553 | ₩25,808 | ₩25,191 | ₩25,271 | -1.10% | 55만 |
|---|
| 2026.05.14 | ₩25,218 | ₩25,593 | ₩25,150 | ₩25,459 | +0.96% | 51.5만 |
|---|
| 2026.05.13 | ₩25,057 | ₩25,218 | ₩24,520 | ₩25,057 | 0.00% | 72.4만 |
|---|
| 2026.05.12 | ₩26,304 | ₩26,411 | ₩25,620 | ₩25,660 | -2.45% | 91.2만 |
|---|
| 2026.05.11 | ₩27,324 | ₩27,498 | ₩26,317 | ₩26,331 | -3.63% | 63.7만 |
|---|
| 2026.05.08 | ₩27,391 | ₩27,471 | ₩27,028 | ₩27,350 | -0.15% | 28.4만 |
|---|
| 2026.05.07 | ₩27,525 | ₩28,008 | ₩27,163 | ₩27,417 | -0.39% | 45만 |
|---|
| 2026.05.06 | ₩27,592 | ₩27,820 | ₩27,203 | ₩27,498 | -0.34% | 40.7만 |
|---|
| 2026.05.05 | ₩27,028 | ₩27,417 | ₩27,028 | ₩27,176 | +0.55% | 40.4만 |
|---|
| 2026.05.04 | ₩27,833 | ₩27,873 | ₩26,841 | ₩26,881 | -3.42% | 68.5만 |
|---|
| 2026.05.01 | ₩28,812 | ₩28,866 | ₩27,820 | ₩27,927 | -3.07% | 61.3만 |
|---|
| 2026.04.30 | ₩30,100 | ₩30,355 | ₩28,383 | ₩28,625 | -4.90% | 82.6만 |
|---|
| 2026.04.29 | ₩29,845 | ₩30,140 | ₩29,684 | ₩29,792 | -0.18% | 35.9만 |
|---|
| 2026.04.28 | ₩30,570 | ₩30,570 | ₩29,886 | ₩30,100 | -1.54% | 25.3만 |
|---|
| 2026.04.27 | ₩29,899 | ₩30,570 | ₩29,886 | ₩30,328 | +1.44% | 31.8만 |
|---|
| 2026.04.24 | ₩30,020 | ₩30,127 | ₩29,725 | ₩30,087 | +0.22% | 28.7만 |
|---|
| 2026.04.23 | ₩30,449 | ₩30,529 | ₩29,792 | ₩30,154 | -0.97% | 32만 |
|---|
| 2026.04.22 | ₩30,690 | ₩30,838 | ₩30,221 | ₩30,368 | -1.05% | 29.3만 |
|---|
| 2026.04.21 | ₩30,757 | ₩31,052 | ₩30,476 | ₩30,596 | -0.52% | 33.8만 |
|---|
| 2026.04.20 | ₩30,207 | ₩30,610 | ₩30,167 | ₩30,503 | +0.98% | 27.6만 |
|---|
| 2026.04.17 | ₩30,140 | ₩30,959 | ₩30,114 | ₩30,449 | +1.02% | 34.1만 |
|---|
| 2026.04.16 | ₩29,725 | ₩30,114 | ₩29,657 | ₩29,698 | -0.09% | 36.8만 |
|---|
| 2026.04.15 | ₩30,073 | ₩30,114 | ₩29,671 | ₩29,886 | -0.62% | 26.3만 |
|---|
| 2026.04.14 | ₩29,966 | ₩30,274 | ₩29,778 | ₩30,127 | +0.54% | 26.8만 |
|---|
| 2026.04.13 | ₩29,872 | ₩30,114 | ₩29,644 | ₩29,832 | -0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩29,953 | ₩30,154 | ₩29,604 | ₩30,033 | +0.27% | 28.3만 |
|---|
| 2026.04.09 | ₩29,161 | ₩29,818 | ₩28,692 | ₩29,778 | +2.12% | 32.2만 |
|---|
| 2026.04.08 | ₩29,376 | ₩29,953 | ₩29,121 | ₩29,336 | -0.14% | 73만 |
|---|
| 2026.04.07 | ₩29,242 | ₩29,456 | ₩28,437 | ₩28,477 | -2.61% | 50.2만 |
|---|
| 2026.04.06 | ₩29,725 | ₩29,778 | ₩29,282 | ₩29,349 | -1.26% | 43.2만 |
|---|
| 2026.04.02 | ₩29,590 | ₩30,154 | ₩29,322 | ₩29,859 | +0.91% | 33.2만 |
|---|
| 2026.04.01 | ₩29,564 | ₩30,462 | ₩29,376 | ₩29,939 | +1.27% | 52.7만 |
|---|
| 2026.03.31 | ₩30,073 | ₩30,274 | ₩29,456 | ₩29,859 | -0.71% | 25.3만 |
|---|
| 2026.03.30 | ₩29,993 | ₩30,087 | ₩29,604 | ₩29,631 | -1.21% | 35.7만 |
|---|
| 2026.03.27 | ₩29,604 | ₩29,845 | ₩29,510 | ₩29,725 | +0.41% | 35.7만 |
|---|
| 2026.03.26 | ₩29,886 | ₩30,355 | ₩29,792 | ₩29,939 | +0.18% | 21.2만 |
|---|
| 2026.03.25 | ₩30,207 | ₩30,234 | ₩29,577 | ₩30,127 | -0.27% | 36만 |
|---|
| 2026.03.24 | ₩29,953 | ₩30,315 | ₩29,845 | ₩30,033 | +0.27% | 23.1만 |
|---|
| 2026.03.23 | ₩30,248 | ₩30,583 | ₩29,845 | ₩30,248 | 0.00% | 42.3만 |
|---|
| 2026.03.20 | ₩30,020 | ₩30,020 | ₩29,362 | ₩29,376 | -2.14% | 103.9만 |
|---|
| 2026.03.19 | ₩29,483 | ₩30,114 | ₩29,349 | ₩29,751 | +0.91% | 34.5만 |
|---|
| 2026.03.18 | ₩29,711 | ₩30,221 | ₩29,698 | ₩29,792 | +0.27% | 29.5만 |
|---|
| 2026.03.17 | ₩30,020 | ₩30,127 | ₩29,725 | ₩29,966 | -0.18% | 25.5만 |
|---|
| 2026.03.16 | ₩29,912 | ₩30,261 | ₩29,725 | ₩29,765 | -0.49% | 32.8만 |
|---|
| 2026.03.13 | ₩29,859 | ₩30,127 | ₩29,268 | ₩29,711 | -0.49% | 43.2만 |
|---|
| 2026.03.12 | ₩29,228 | ₩29,684 | ₩29,054 | ₩29,537 | +1.06% | 38.9만 |
|---|
| 2026.03.11 | ₩29,604 | ₩29,792 | ₩29,081 | ₩29,416 | -0.63% | 24.4만 |
|---|
| 2026.03.10 | ₩29,698 | ₩30,087 | ₩29,295 | ₩29,604 | -0.32% | 41.2만 |
|---|
| 2026.03.09 | ₩29,349 | ₩29,792 | ₩28,772 | ₩29,711 | +1.23% | 62.6만 |
|---|
| 2026.03.06 | ₩29,510 | ₩29,859 | ₩29,215 | ₩29,818 | +1.05% | 34.2만 |
|---|
| 2026.03.05 | ₩30,248 | ₩30,516 | ₩29,805 | ₩29,912 | -1.11% | 23.9만 |
|---|
| 2026.03.04 | ₩30,127 | ₩30,610 | ₩29,832 | ₩30,476 | +1.16% | 32.2만 |
|---|
| 2026.03.03 | ₩29,510 | ₩30,342 | ₩29,470 | ₩30,140 | +2.14% | 43.9만 |
|---|
| 2026.03.02 | ₩30,181 | ₩30,476 | ₩29,778 | ₩30,274 | +0.31% | 32.4만 |
|---|
| 2026.02.27 | ₩30,784 | ₩30,784 | ₩30,355 | ₩30,556 | -0.74% | 29.6만 |
|---|
| 2026.02.26 | ₩31,039 | ₩31,455 | ₩30,838 | ₩31,106 | +0.22% | 42.9만 |
|---|
| 2026.02.25 | ₩30,771 | ₩30,945 | ₩30,234 | ₩30,892 | +0.39% | 27.8만 |
|---|
| 2026.02.24 | ₩30,757 | ₩31,254 | ₩30,690 | ₩30,811 | +0.17% | 25.7만 |
|---|
| 2026.02.23 | ₩31,522 | ₩31,602 | ₩30,503 | ₩30,731 | -2.51% | 35.3만 |
|---|
| 2026.02.20 | ₩31,401 | ₩31,871 | ₩31,079 | ₩31,656 | +0.81% | 47.7만 |
|---|
| 2026.02.19 | ₩31,428 | ₩31,790 | ₩31,026 | ₩31,348 | -0.26% | 31.6만 |
|---|
| 2026.02.18 | ₩31,146 | ₩31,804 | ₩31,066 | ₩31,415 | +0.86% | 38.2만 |
|---|
| 2026.02.17 | ₩32,152 | ₩32,179 | ₩31,093 | ₩31,804 | -1.08% | 27.6만 |
|---|
| 2026.02.13 | ₩31,656 | ₩32,166 | ₩31,173 | ₩31,991 | +1.06% | 45.5만 |
|---|
| 2026.02.12 | ₩31,830 | ₩32,233 | ₩31,227 | ₩31,509 | -1.01% | 32.9만 |
|---|
| 2026.02.11 | ₩32,394 | ₩32,904 | ₩31,361 | ₩31,683 | -2.19% | 29만 |
|---|
| 2026.02.10 | ₩33,158 | ₩33,480 | ₩33,011 | ₩33,185 | +0.08% | 31.5만 |
|---|
| 2026.02.09 | ₩32,890 | ₩33,038 | ₩32,354 | ₩33,011 | +0.37% | 30.1만 |
|---|
| 2026.02.06 | ₩32,085 | ₩32,984 | ₩32,085 | ₩32,917 | +2.59% | 40만 |
|---|
| 2026.02.05 | ₩32,447 | ₩32,528 | ₩31,871 | ₩32,126 | -0.99% | 35.3만 |
|---|
| 2026.02.04 | ₩31,522 | ₩32,515 | ₩31,374 | ₩32,501 | +3.11% | 50.8만 |
|---|
| 2026.02.03 | ₩30,865 | ₩32,018 | ₩30,865 | ₩31,294 | +1.39% | 55.2만 |
|---|
| 2026.02.02 | ₩30,623 | ₩31,120 | ₩30,529 | ₩30,999 | +1.23% | 47.7만 |
|---|
| 2026.01.30 | ₩30,328 | ₩30,838 | ₩29,859 | ₩30,757 | +1.42% | 74.3만 |
|---|
| 2026.01.29 | ₩32,528 | ₩32,528 | ₩29,979 | ₩30,234 | -7.05% | 124.1만 |
|---|
| 2026.01.28 | ₩32,662 | ₩32,904 | ₩32,287 | ₩32,394 | -0.82% | 50만 |
|---|
| 2026.01.27 | ₩32,904 | ₩33,078 | ₩32,059 | ₩32,595 | -0.94% | 36.6만 |
|---|
| 2026.01.26 | ₩32,380 | ₩33,132 | ₩32,099 | ₩33,078 | +2.15% | 51.6만 |
|---|
| 2026.01.23 | ₩33,065 | ₩33,158 | ₩32,394 | ₩32,474 | -1.78% | 20.2만 |
|---|
| 2026.01.22 | ₩33,494 | ₩33,722 | ₩32,877 | ₩33,239 | -0.76% | 34.7만 |
|---|
| 2026.01.21 | ₩32,702 | ₩33,494 | ₩32,461 | ₩33,480 | +2.38% | 36.1만 |
|---|
| 2026.01.20 | ₩32,689 | ₩32,729 | ₩32,407 | ₩32,461 | -0.70% | 25.8만 |
|---|
| 2026.01.16 | ₩33,239 | ₩33,319 | ₩32,836 | ₩33,078 | -0.48% | 24.5만 |
|---|
| 2026.01.15 | ₩32,474 | ₩33,360 | ₩32,179 | ₩33,306 | +2.56% | 29.5만 |
|---|
| 2026.01.14 | ₩32,850 | ₩33,118 | ₩32,206 | ₩32,407 | -1.35% | 31.8만 |
|---|
| 2026.01.13 | ₩32,595 | ₩32,997 | ₩32,340 | ₩32,971 | +1.15% | 34.4만 |
|---|
| 2026.01.12 | ₩32,287 | ₩32,488 | ₩31,750 | ₩32,394 | +0.33% | 19.2만 |
|---|
| 2026.01.09 | ₩32,434 | ₩32,729 | ₩31,710 | ₩32,515 | +0.25% | 31.6만 |
|---|
| 2026.01.08 | ₩30,717 | ₩32,394 | ₩30,690 | ₩32,152 | +4.67% | 49.3만 |
|---|
| 2026.01.07 | ₩31,348 | ₩31,388 | ₩30,744 | ₩30,892 | -1.45% | 25.5만 |
|---|
| 2026.01.06 | ₩30,717 | ₩31,388 | ₩30,449 | ₩31,254 | +1.75% | 27.5만 |
|---|
| 2026.01.05 | ₩30,623 | ₩31,348 | ₩30,489 | ₩30,865 | +0.79% | 31만 |
|---|
| 2026.01.02 | ₩30,704 | ₩31,348 | ₩30,637 | ₩30,663 | -0.13% | 33만 |
|---|
| 2025.12.31 | ₩30,596 | ₩30,757 | ₩30,435 | ₩30,637 | +0.13% | 28.3만 |
|---|
| 2025.12.30 | ₩30,663 | ₩30,838 | ₩30,489 | ₩30,556 | -0.35% | 21.9만 |
|---|
| 2025.12.29 | ₩31,213 | ₩31,361 | ₩30,704 | ₩30,838 | -1.20% | 21만 |
|---|
| 2025.12.26 | ₩30,985 | ₩31,254 | ₩30,892 | ₩31,213 | +0.74% | 23.1만 |
|---|
| 2025.12.24 | ₩30,865 | ₩31,187 | ₩30,811 | ₩31,160 | +0.96% | 9.4만 |
|---|
| 2025.12.23 | ₩31,106 | ₩31,133 | ₩30,744 | ₩30,878 | -0.73% | 42.9만 |
|---|
| 2025.12.22 | ₩31,468 | ₩31,696 | ₩31,106 | ₩31,267 | -0.64% | 28.3만 |
|---|
| 2025.12.19 | ₩31,951 | ₩32,179 | ₩31,455 | ₩31,643 | -0.97% | 53.8만 |
|---|
| 2025.12.18 | ₩32,515 | ₩32,810 | ₩32,099 | ₩32,260 | -0.78% | 28.9만 |
|---|
| 2025.12.17 | ₩32,219 | ₩32,716 | ₩31,965 | ₩32,166 | -0.17% | 29.3만 |
|---|
| 2025.12.16 | ₩33,480 | ₩33,561 | ₩32,313 | ₩32,340 | -3.41% | 38.2만 |
|---|
| 2025.12.15 | ₩33,601 | ₩33,749 | ₩32,810 | ₩33,413 | -0.56% | 39.9만 |
|---|
| 2025.12.12 | ₩33,762 | ₩33,883 | ₩33,467 | ₩33,574 | -0.56% | 26.3만 |
|---|
| 2025.12.11 | ₩33,252 | ₩33,829 | ₩32,863 | ₩33,802 | +1.65% | 36.8만 |
|---|
| 2025.12.10 | ₩31,978 | ₩33,185 | ₩31,978 | ₩33,065 | +3.40% | 22.7만 |
|---|
| 2025.12.09 | ₩31,629 | ₩32,300 | ₩31,629 | ₩32,126 | +1.57% | 15만 |
|---|
| 2025.12.08 | ₩32,179 | ₩32,179 | ₩31,710 | ₩31,804 | -1.17% | 27.6만 |
|---|
| 2025.12.05 | ₩32,260 | ₩32,702 | ₩32,045 | ₩32,206 | -0.17% | 23.8만 |
|---|
| 2025.12.04 | ₩32,662 | ₩32,729 | ₩32,273 | ₩32,340 | -0.99% | 17.1만 |
|---|
| 2025.12.03 | ₩32,327 | ₩32,877 | ₩32,112 | ₩32,649 | +1.00% | 19.2만 |
|---|
| 2025.12.02 | ₩32,193 | ₩32,260 | ₩31,696 | ₩32,179 | -0.04% | 21.3만 |
|---|
| 2025.12.01 | ₩31,213 | ₩32,380 | ₩31,213 | ₩32,193 | +3.14% | 28.3만 |
|---|
| 2025.11.28 | ₩31,468 | ₩31,965 | ₩31,187 | ₩31,710 | +0.77% | 28.4만 |
|---|
| 2025.11.26 | ₩31,428 | ₩32,327 | ₩31,428 | ₩31,737 | +0.98% | 44.8만 |
|---|
| 2025.11.25 | ₩30,717 | ₩31,817 | ₩30,717 | ₩31,643 | +3.01% | 36.6만 |
|---|
| 2025.11.24 | ₩30,798 | ₩31,012 | ₩30,368 | ₩30,449 | -1.13% | 42.8만 |
|---|
| 2025.11.21 | ₩30,020 | ₩31,160 | ₩30,020 | ₩30,878 | +2.86% | 32만 |
|---|
| 2025.11.20 | ₩30,221 | ₩30,637 | ₩29,751 | ₩29,778 | -1.46% | 29.9만 |
|---|
| 2025.11.19 | ₩29,510 | ₩30,221 | ₩29,510 | ₩30,006 | +1.68% | 31.3만 |
|---|
| 2025.11.18 | ₩29,067 | ₩29,805 | ₩29,067 | ₩29,470 | +1.38% | 36.3만 |
|---|
| 2025.11.17 | ₩30,288 | ₩30,516 | ₩29,188 | ₩29,349 | -3.10% | 34.4만 |
|---|
| 2025.11.14 | ₩30,301 | ₩30,529 | ₩30,033 | ₩30,181 | -0.40% | 30.2만 |
|---|
| 2025.11.13 | ₩30,623 | ₩31,012 | ₩30,368 | ₩30,422 | -0.66% | 30.4만 |
|---|
| 2025.11.12 | ₩31,146 | ₩31,187 | ₩30,623 | ₩30,623 | -1.68% | 25.9만 |
|---|
| 2025.11.11 | ₩31,643 | ₩31,871 | ₩31,401 | ₩31,535 | -0.34% | 33.7만 |
|---|
| 2025.11.10 | ₩31,951 | ₩32,112 | ₩31,321 | ₩31,455 | -1.55% | 25.8만 |
|---|
| 2025.11.07 | ₩31,589 | ₩32,045 | ₩31,254 | ₩31,750 | +0.51% | 27.1만 |
|---|
| 2025.11.06 | ₩32,300 | ₩32,407 | ₩31,616 | ₩31,670 | -1.95% | 29.7만 |
|---|
| 2025.11.05 | ₩31,965 | ₩32,434 | ₩31,589 | ₩32,367 | +1.26% | 43.7만 |
|---|
| 2025.11.04 | ₩31,871 | ₩32,219 | ₩31,656 | ₩32,032 | +0.51% | 43.9만 |
|---|
| 2025.11.03 | ₩32,434 | ₩32,434 | ₩31,750 | ₩32,072 | -1.12% | 49.5만 |
|---|
| 2025.10.31 | ₩32,930 | ₩33,105 | ₩32,287 | ₩32,421 | -1.55% | 46.5만 |
|---|
| 2025.10.30 | ₩34,071 | ₩35,251 | ₩32,756 | ₩32,877 | -3.50% | 88.5만 |
|---|
| 2025.10.29 | ₩37,518 | ₩37,531 | ₩36,190 | ₩36,472 | -2.79% | 26.1만 |
|---|
| 2025.10.28 | ₩36,874 | ₩37,840 | ₩36,874 | ₩37,813 | +2.55% | 20.8만 |
|---|
| 2025.10.27 | ₩37,089 | ₩37,317 | ₩36,740 | ₩37,156 | +0.18% | 16.5만 |
|---|
| 2025.10.24 | ₩37,303 | ₩37,357 | ₩36,928 | ₩36,995 | -0.83% | 12.9만 |
|---|
| 2025.10.23 | ₩37,169 | ₩37,169 | ₩36,619 | ₩36,968 | -0.54% | 14.2만 |
|---|
| 2025.10.22 | ₩36,981 | ₩37,156 | ₩36,606 | ₩36,861 | -0.33% | 15.3만 |
|---|
| 2025.10.21 | ₩36,646 | ₩37,129 | ₩36,646 | ₩36,954 | +0.84% | 16.1만 |
|---|
| 2025.10.20 | ₩36,847 | ₩37,062 | ₩36,539 | ₩36,700 | -0.40% | 14.9만 |
|---|
| 2025.10.17 | ₩36,539 | ₩37,048 | ₩36,539 | ₩36,713 | +0.48% | 17.4만 |
|---|
| 2025.10.16 | ₩37,236 | ₩37,558 | ₩36,646 | ₩36,686 | -1.48% | 22.7만 |
|---|
| 2025.10.15 | ₩37,867 | ₩38,081 | ₩37,357 | ₩37,665 | -0.53% | 19.1만 |
|---|
| 2025.10.14 | ₩36,203 | ₩37,732 | ₩36,203 | ₩37,558 | +3.74% | 22.9만 |
|---|
| 2025.10.13 | ₩36,512 | ₩36,887 | ₩36,324 | ₩36,753 | +0.66% | 17.2만 |
|---|
| 2025.10.10 | ₩37,223 | ₩37,357 | ₩36,042 | ₩36,163 | -2.85% | 22.7만 |
|---|