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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,044 | ₩28,567 | ₩27,239 | ₩27,279 | -2.73% | 244.1만 |
| 2026.09.28–2026.10.02 | ₩28,540 | ₩28,929 | ₩27,521 | ₩28,245 | -1.03% | 220.5만 |
| 2026.09.21–2026.09.25 | ₩28,875 | ₩29,036 | ₩27,655 | ₩28,554 | -1.11% | 272.1만 |
| 2026.09.14–2026.09.18 | ₩29,385 | ₩30,082 | ₩28,419 | ₩28,714 | -2.28% | 245.6만 |
| 2026.09.08–2026.09.11 | ₩29,707 | ₩29,922 | ₩28,339 | ₩29,412 | -0.99% | 202.2만 |
| 2026.08.31–2026.09.04 | ₩31,517 | ₩33,704 | ₩28,473 | ₩30,163 | -4.30% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩31,491 | ₩31,987 | ₩30,981 | ₩31,477 | -0.04% | 317.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,920 |
| ₩29,908 |
| ₩31,370 |
| +2.81% |
| 269.4만 |
| 2026.08.10–2026.08.14 | ₩31,826 | ₩32,148 | ₩30,015 | ₩30,632 | -3.75% | 217.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,646 | ₩33,261 | ₩30,364 | ₩31,799 | +3.76% | 287.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,927 | ₩32,201 | ₩29,479 | ₩30,042 | -2.86% | 263.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,847 | ₩31,303 | ₩29,868 | ₩30,605 | -0.78% | 177만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,264 | ₩31,839 | ₩29,224 | ₩30,552 | +4.40% | 220.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,942 | ₩29,586 | ₩28,044 | ₩29,144 | +0.70% | 208.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,774 | ₩30,109 | ₩28,822 | ₩29,090 | -2.30% | 209.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,393 | ₩31,035 | ₩27,963 | ₩30,217 | +6.42% | 369.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,010 | ₩29,586 | ₩28,098 | ₩28,393 | -2.13% | 656.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,588 | ₩29,720 | ₩27,253 | ₩28,942 | +4.91% | 272.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,776 | ₩28,165 | ₩27,172 | ₩27,722 | -0.19% | 250.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,636 | ₩28,500 | ₩26,528 | ₩27,655 | +3.83% | 197.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,362 | ₩26,743 | ₩25,321 | ₩26,475 | +4.39% | 230.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,320 | ₩27,494 | ₩24,517 | ₩25,268 | -7.51% | 333.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,829 | ₩28,004 | ₩26,837 | ₩27,346 | -1.73% | 222.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,895 | ₩30,565 | ₩27,816 | ₩27,923 | -6.59% | 236.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,203 | ₩31,048 | ₩29,720 | ₩30,082 | -0.40% | 151.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,868 | ₩30,954 | ₩29,640 | ₩30,445 | +1.93% | 169.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,720 | ₩30,150 | ₩28,433 | ₩30,029 | +1.04% | 226.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,989 | ₩30,458 | ₩29,318 | ₩29,854 | -0.45% | 146.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,243 | ₩30,579 | ₩29,506 | ₩29,720 | -1.73% | 158.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,908 | ₩30,257 | ₩29,345 | ₩29,372 | -1.79% | 226.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,345 | ₩30,123 | ₩28,768 | ₩29,707 | +1.23% | 210.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,176 | ₩30,605 | ₩29,211 | ₩29,814 | -1.20% | 166.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,517 | ₩31,598 | ₩30,230 | ₩30,552 | -3.06% | 161.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,148 | ₩32,175 | ₩31,021 | ₩31,652 | -1.54% | 145.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,885 | ₩33,476 | ₩31,169 | ₩31,987 | -2.73% | 168.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,619 | ₩32,979 | ₩30,525 | ₩32,912 | +7.49% | 229만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,376 | ₩33,127 | ₩29,854 | ₩30,753 | -5.01% | 336.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,684 | ₩33,717 | ₩32,389 | ₩32,470 | -0.66% | 116.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,282 | ₩33,355 | ₩31,745 | ₩33,073 | +2.45% | 139.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,619 | ₩32,725 | ₩30,445 | ₩32,510 | +6.18% | 165만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,209 | ₩31,357 | ₩30,431 | ₩30,659 | -1.76% | 104.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,464 | ₩31,692 | ₩30,740 | ₩31,209 | -0.81% | 103.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,596 | ₩33,744 | ₩31,450 | ₩31,638 | -5.83% | 190만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,175 | ₩33,878 | ₩31,625 | ₩33,569 | +4.34% | 128.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,209 | ₩32,872 | ₩31,209 | ₩32,201 | +3.18% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,793 | ₩32,322 | ₩30,364 | ₩31,705 | +2.96% | 152.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,284 | ₩31,155 | ₩29,063 | ₩30,874 | +1.95% | 163.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,947 | ₩32,108 | ₩30,029 | ₩30,176 | -5.54% | 145.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,429 | ₩32,429 | ₩31,249 | ₩31,745 | -2.11% | 193.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,083 | ₩37,834 | ₩32,282 | ₩32,416 | -12.59% | 198.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,842 | ₩37,352 | ₩36,533 | ₩36,989 | +0.40% | 73.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,507 | ₩38,076 | ₩36,198 | ₩36,708 | +0.55% | 99.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,217 | ₩37,352 | ₩36,037 | ₩36,158 | -2.85% | 22.7만 |
|---|