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 | ₩27,909 | ₩27,963 | ₩27,239 | ₩27,279 | -2.26% | 43만 |
| 2026.10.08 | ₩27,560 | ₩28,124 | ₩27,453 | ₩27,976 | +1.51% | 54.2만 |
| 2026.10.07 | ₩28,137 | ₩28,311 | ₩27,815 | ₩27,842 | -1.05% | 45.7만 |
| 2026.10.06 | ₩28,405 | ₩28,566 | ₩28,151 | ₩28,258 | -0.52% | 50.1만 |
| 2026.10.05 | ₩28,043 | ₩28,379 | ₩27,695 | ₩28,271 | +0.81% | 51만 |
| 2026.10.02 | ₩28,674 | ₩28,928 | ₩28,151 | ₩28,244 | -1.50% | 36.1만 |
| 2026.10.01 | ₩27,949 | ₩28,392 | ₩27,520 | ₩28,379 | +1.54% | 58만 |
| 2026.09.30 | ₩28,392 | ₩28,392 | ₩27,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,043 |
| -1.23% |
| 50.9만 |
| 2026.09.29 | ₩28,539 | ₩28,660 | ₩28,177 | ₩28,177 | -1.27% | 35.8만 |
|---|
| 2026.09.28 | ₩28,539 | ₩28,700 | ₩28,244 | ₩28,432 | -0.38% | 39.7만 |
|---|
| 2026.09.25 | ₩28,285 | ₩28,687 | ₩28,030 | ₩28,553 | +0.95% | 36.6만 |
|---|
| 2026.09.24 | ₩28,164 | ₩28,325 | ₩27,654 | ₩28,231 | +0.24% | 65.4만 |
|---|
| 2026.09.23 | ₩28,298 | ₩28,633 | ₩28,083 | ₩28,191 | -0.38% | 54.4만 |
|---|
| 2026.09.22 | ₩28,338 | ₩29,036 | ₩28,325 | ₩28,607 | +0.95% | 60.7만 |
|---|
| 2026.09.21 | ₩28,875 | ₩28,888 | ₩28,110 | ₩28,124 | -2.60% | 55.1만 |
|---|
| 2026.09.18 | ₩28,593 | ₩28,794 | ₩28,419 | ₩28,714 | +0.42% | 79만 |
|---|
| 2026.09.17 | ₩29,210 | ₩29,612 | ₩28,714 | ₩28,794 | -1.42% | 55.4만 |
|---|
| 2026.09.16 | ₩29,103 | ₩29,411 | ₩28,821 | ₩28,995 | -0.37% | 36.3만 |
|---|
| 2026.09.15 | ₩29,559 | ₩29,720 | ₩29,116 | ₩29,130 | -1.45% | 39.9만 |
|---|
| 2026.09.14 | ₩29,384 | ₩30,082 | ₩29,197 | ₩29,773 | +1.32% | 35.1만 |
|---|
| 2026.09.11 | ₩29,599 | ₩29,773 | ₩29,371 | ₩29,411 | -0.63% | 39만 |
|---|
| 2026.09.10 | ₩28,875 | ₩29,317 | ₩28,338 | ₩29,304 | +1.49% | 51.6만 |
|---|
| 2026.09.09 | ₩29,116 | ₩29,411 | ₩28,928 | ₩29,116 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩29,706 | ₩29,921 | ₩28,848 | ₩29,116 | -1.99% | 60.2만 |
|---|
| 2026.09.04 | ₩29,290 | ₩30,498 | ₩29,076 | ₩30,162 | +2.98% | 80만 |
|---|
| 2026.09.03 | ₩29,264 | ₩29,854 | ₩28,472 | ₩29,331 | +0.23% | 123.7만 |
|---|
| 2026.09.02 | ₩32,617 | ₩33,703 | ₩32,617 | ₩33,140 | +1.60% | 152.2만 |
|---|
| 2026.09.01 | ₩31,651 | ₩32,335 | ₩31,517 | ₩32,120 | +1.48% | 95.5만 |
|---|
| 2026.08.31 | ₩31,517 | ₩31,785 | ₩31,195 | ₩31,718 | +0.64% | 79.8만 |
|---|
| 2026.08.28 | ₩31,557 | ₩31,865 | ₩31,275 | ₩31,477 | -0.25% | 72.4만 |
|---|
| 2026.08.27 | ₩31,329 | ₩31,678 | ₩31,195 | ₩31,396 | +0.21% | 65.2만 |
|---|
| 2026.08.26 | ₩31,986 | ₩31,986 | ₩31,409 | ₩31,651 | -1.05% | 56.5만 |
|---|
| 2026.08.25 | ₩31,356 | ₩31,986 | ₩30,980 | ₩31,865 | +1.63% | 53.2만 |
|---|
| 2026.08.24 | ₩31,490 | ₩31,651 | ₩31,061 | ₩31,222 | -0.85% | 70.1만 |
|---|
| 2026.08.21 | ₩30,967 | ₩31,919 | ₩30,967 | ₩31,369 | +1.30% | 81만 |
|---|
| 2026.08.20 | ₩31,772 | ₩31,798 | ₩30,498 | ₩30,752 | -3.21% | 74.4만 |
|---|
| 2026.08.19 | ₩30,082 | ₩30,484 | ₩29,988 | ₩30,350 | +0.89% | 38.4만 |
|---|
| 2026.08.18 | ₩30,565 | ₩30,565 | ₩29,907 | ₩30,001 | -1.84% | 25.9만 |
|---|
| 2026.08.17 | ₩30,511 | ₩30,618 | ₩29,921 | ₩30,538 | +0.09% | 49.7만 |
|---|
| 2026.08.14 | ₩30,591 | ₩30,699 | ₩30,283 | ₩30,632 | +0.13% | 33.6만 |
|---|
| 2026.08.13 | ₩30,699 | ₩30,900 | ₩30,310 | ₩30,712 | +0.04% | 38.6만 |
|---|
| 2026.08.12 | ₩30,726 | ₩30,967 | ₩30,015 | ₩30,310 | -1.35% | 69.5만 |
|---|
| 2026.08.11 | ₩31,356 | ₩32,147 | ₩31,316 | ₩31,745 | +1.24% | 37.7만 |
|---|
| 2026.08.10 | ₩31,825 | ₩32,134 | ₩31,383 | ₩31,530 | -0.93% | 37.7만 |
|---|
| 2026.08.07 | ₩31,450 | ₩32,053 | ₩31,450 | ₩31,798 | +1.11% | 34.8만 |
|---|
| 2026.08.06 | ₩32,254 | ₩32,254 | ₩31,450 | ₩31,530 | -2.25% | 33.4만 |
|---|
| 2026.08.05 | ₩32,093 | ₩33,260 | ₩31,839 | ₩32,362 | +0.84% | 104.2만 |
|---|
| 2026.08.04 | ₩31,503 | ₩32,362 | ₩31,302 | ₩32,040 | +1.70% | 48.5만 |
|---|
| 2026.08.03 | ₩30,645 | ₩31,584 | ₩30,363 | ₩31,517 | +2.84% | 66.3만 |
|---|
| 2026.07.31 | ₩30,591 | ₩30,591 | ₩29,478 | ₩30,042 | -1.80% | 66.5만 |
|---|
| 2026.07.30 | ₩31,047 | ₩31,637 | ₩30,524 | ₩30,726 | -1.04% | 84.9만 |
|---|
| 2026.07.29 | ₩31,705 | ₩32,107 | ₩31,436 | ₩31,637 | -0.21% | 38.5만 |
|---|
| 2026.07.28 | ₩31,544 | ₩32,201 | ₩31,544 | ₩31,919 | +1.19% | 45.1만 |
|---|
| 2026.07.27 | ₩30,927 | ₩31,249 | ₩30,793 | ₩31,208 | +0.91% | 28.6만 |
|---|
| 2026.07.24 | ₩30,310 | ₩30,793 | ₩30,176 | ₩30,605 | +0.97% | 20.2만 |
|---|
| 2026.07.23 | ₩30,511 | ₩30,833 | ₩29,867 | ₩30,176 | -1.10% | 37.9만 |
|---|
| 2026.07.22 | ₩30,591 | ₩31,128 | ₩30,444 | ₩30,645 | +0.18% | 39만 |
|---|
| 2026.07.21 | ₩31,168 | ₩31,302 | ₩30,605 | ₩30,645 | -1.68% | 36.8만 |
|---|
| 2026.07.20 | ₩30,846 | ₩31,101 | ₩30,444 | ₩30,967 | +0.39% | 43.2만 |
|---|
| 2026.07.17 | ₩31,101 | ₩31,651 | ₩30,457 | ₩30,551 | -1.77% | 34만 |
|---|
| 2026.07.16 | ₩30,954 | ₩31,839 | ₩30,886 | ₩31,114 | +0.52% | 61.2만 |
|---|
| 2026.07.15 | ₩29,653 | ₩31,155 | ₩29,505 | ₩30,699 | +3.53% | 49.3만 |
|---|
| 2026.07.14 | ₩29,800 | ₩29,948 | ₩29,223 | ₩29,814 | +0.05% | 31만 |
|---|
| 2026.07.13 | ₩29,264 | ₩29,787 | ₩29,264 | ₩29,679 | +1.42% | 44.8만 |
|---|
| 2026.07.10 | ₩28,781 | ₩29,586 | ₩28,781 | ₩29,143 | +1.26% | 36.9만 |
|---|
| 2026.07.09 | ₩28,459 | ₩28,794 | ₩28,137 | ₩28,647 | +0.66% | 36.7만 |
|---|
| 2026.07.08 | ₩28,499 | ₩28,687 | ₩28,043 | ₩28,459 | -0.14% | 55.6만 |
|---|
| 2026.07.07 | ₩28,741 | ₩28,915 | ₩28,580 | ₩28,700 | -0.14% | 36.5만 |
|---|
| 2026.07.06 | ₩28,942 | ₩28,942 | ₩28,311 | ₩28,499 | -1.53% | 42.7만 |
|---|
| 2026.07.02 | ₩29,532 | ₩29,612 | ₩28,821 | ₩29,089 | -1.50% | 46.1만 |
|---|
| 2026.07.01 | ₩30,055 | ₩30,109 | ₩29,331 | ₩29,331 | -2.41% | 71.3만 |
|---|
| 2026.06.30 | ₩29,344 | ₩30,042 | ₩29,183 | ₩29,961 | +2.10% | 45.3만 |
|---|
| 2026.06.29 | ₩29,773 | ₩29,921 | ₩29,264 | ₩29,653 | -0.41% | 46.5만 |
|---|
| 2026.06.26 | ₩29,505 | ₩30,390 | ₩29,237 | ₩30,216 | +2.41% | 110.6만 |
|---|
| 2026.06.25 | ₩30,296 | ₩30,779 | ₩29,478 | ₩29,478 | -2.70% | 48.9만 |
|---|
| 2026.06.24 | ₩29,639 | ₩31,034 | ₩29,438 | ₩30,417 | +2.62% | 78.5만 |
|---|
| 2026.06.23 | ₩28,700 | ₩29,197 | ₩28,593 | ₩29,049 | +1.21% | 56.3만 |
|---|
| 2026.06.22 | ₩28,392 | ₩29,706 | ₩27,963 | ₩28,607 | +0.76% | 74.9만 |
|---|
| 2026.06.18 | ₩28,352 | ₩29,586 | ₩28,204 | ₩28,392 | +0.14% | 455.6만 |
|---|
| 2026.06.17 | ₩28,472 | ₩29,317 | ₩28,177 | ₩28,258 | -0.75% | 80.6만 |
|---|
| 2026.06.16 | ₩28,995 | ₩29,130 | ₩28,097 | ₩28,285 | -2.45% | 60.2만 |
|---|
| 2026.06.15 | ₩29,009 | ₩29,358 | ₩28,781 | ₩28,781 | -0.79% | 60.4만 |
|---|
| 2026.06.12 | ₩29,626 | ₩29,679 | ₩28,767 | ₩28,942 | -2.31% | 54.4만 |
|---|
| 2026.06.11 | ₩28,593 | ₩29,720 | ₩28,513 | ₩29,679 | +3.80% | 50.5만 |
|---|
| 2026.06.10 | ₩29,076 | ₩29,130 | ₩28,486 | ₩28,633 | -1.52% | 45.3만 |
|---|
| 2026.06.09 | ₩27,976 | ₩28,995 | ₩27,882 | ₩28,928 | +3.40% | 65.5만 |
|---|
| 2026.06.08 | ₩27,587 | ₩28,057 | ₩27,252 | ₩27,748 | +0.58% | 57만 |
|---|
| 2026.06.05 | ₩27,855 | ₩28,030 | ₩27,534 | ₩27,721 | -0.48% | 56만 |
|---|
| 2026.06.04 | ₩28,070 | ₩28,164 | ₩27,614 | ₩27,882 | -0.67% | 43만 |
|---|
| 2026.06.03 | ₩27,279 | ₩27,574 | ₩27,171 | ₩27,560 | +1.03% | 42.9만 |
|---|
| 2026.06.02 | ₩27,654 | ₩27,990 | ₩27,373 | ₩27,413 | -0.87% | 51.9만 |
|---|
| 2026.06.01 | ₩27,775 | ₩28,070 | ₩27,359 | ₩27,681 | -0.34% | 57.1만 |
|---|
| 2026.05.29 | ₩28,070 | ₩28,499 | ₩27,641 | ₩27,654 | -1.48% | 54.3만 |
|---|
| 2026.05.28 | ₩27,587 | ₩28,446 | ₩27,399 | ₩28,218 | +2.28% | 64.2만 |
|---|
| 2026.05.27 | ₩26,984 | ₩27,815 | ₩26,984 | ₩27,587 | +2.24% | 44.6만 |
|---|
| 2026.05.26 | ₩26,635 | ₩26,957 | ₩26,528 | ₩26,823 | +0.70% | 33.9만 |
|---|
| 2026.05.22 | ₩26,327 | ₩26,595 | ₩26,327 | ₩26,474 | +0.56% | 28.5만 |
|---|
| 2026.05.21 | ₩26,206 | ₩26,742 | ₩25,669 | ₩26,447 | +0.92% | 39.9만 |
|---|
| 2026.05.20 | ₩25,643 | ₩26,595 | ₩25,348 | ₩26,367 | +2.82% | 57.7만 |
|---|
| 2026.05.19 | ₩25,777 | ₩25,830 | ₩25,415 | ₩25,576 | -0.78% | 54.5만 |
|---|
| 2026.05.18 | ₩25,361 | ₩26,246 | ₩25,321 | ₩25,884 | +2.06% | 50.2만 |
|---|
| 2026.05.15 | ₩25,549 | ₩25,804 | ₩25,187 | ₩25,267 | -1.10% | 55만 |
|---|
| 2026.05.14 | ₩25,213 | ₩25,589 | ₩25,146 | ₩25,455 | +0.96% | 51.5만 |
|---|
| 2026.05.13 | ₩25,052 | ₩25,213 | ₩24,516 | ₩25,052 | 0.00% | 72.4만 |
|---|
| 2026.05.12 | ₩26,300 | ₩26,407 | ₩25,616 | ₩25,656 | -2.45% | 91.2만 |
|---|
| 2026.05.11 | ₩27,319 | ₩27,493 | ₩26,313 | ₩26,327 | -3.63% | 63.7만 |
|---|
| 2026.05.08 | ₩27,386 | ₩27,467 | ₩27,024 | ₩27,346 | -0.15% | 28.4만 |
|---|
| 2026.05.07 | ₩27,520 | ₩28,003 | ₩27,158 | ₩27,413 | -0.39% | 45만 |
|---|
| 2026.05.06 | ₩27,587 | ₩27,815 | ₩27,198 | ₩27,493 | -0.34% | 40.7만 |
|---|
| 2026.05.05 | ₩27,024 | ₩27,413 | ₩27,024 | ₩27,171 | +0.55% | 40.4만 |
|---|
| 2026.05.04 | ₩27,829 | ₩27,869 | ₩26,836 | ₩26,876 | -3.42% | 68.5만 |
|---|
| 2026.05.01 | ₩28,808 | ₩28,861 | ₩27,815 | ₩27,923 | -3.07% | 61.3만 |
|---|
| 2026.04.30 | ₩30,095 | ₩30,350 | ₩28,379 | ₩28,620 | -4.90% | 82.6만 |
|---|
| 2026.04.29 | ₩29,840 | ₩30,135 | ₩29,679 | ₩29,787 | -0.18% | 35.9만 |
|---|
| 2026.04.28 | ₩30,565 | ₩30,565 | ₩29,881 | ₩30,095 | -1.54% | 25.3만 |
|---|
| 2026.04.27 | ₩29,894 | ₩30,565 | ₩29,881 | ₩30,323 | +1.44% | 31.8만 |
|---|
| 2026.04.24 | ₩30,015 | ₩30,122 | ₩29,720 | ₩30,082 | +0.22% | 28.7만 |
|---|
| 2026.04.23 | ₩30,444 | ₩30,524 | ₩29,787 | ₩30,149 | -0.97% | 32만 |
|---|
| 2026.04.22 | ₩30,685 | ₩30,833 | ₩30,216 | ₩30,363 | -1.05% | 29.3만 |
|---|
| 2026.04.21 | ₩30,752 | ₩31,047 | ₩30,471 | ₩30,591 | -0.52% | 33.8만 |
|---|
| 2026.04.20 | ₩30,202 | ₩30,605 | ₩30,162 | ₩30,498 | +0.98% | 27.6만 |
|---|
| 2026.04.17 | ₩30,135 | ₩30,954 | ₩30,109 | ₩30,444 | +1.02% | 34.1만 |
|---|
| 2026.04.16 | ₩29,720 | ₩30,109 | ₩29,653 | ₩29,693 | -0.09% | 36.8만 |
|---|
| 2026.04.15 | ₩30,068 | ₩30,109 | ₩29,666 | ₩29,881 | -0.62% | 26.3만 |
|---|
| 2026.04.14 | ₩29,961 | ₩30,270 | ₩29,773 | ₩30,122 | +0.54% | 26.8만 |
|---|
| 2026.04.13 | ₩29,867 | ₩30,109 | ₩29,639 | ₩29,827 | -0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩29,948 | ₩30,149 | ₩29,599 | ₩30,028 | +0.27% | 28.3만 |
|---|
| 2026.04.09 | ₩29,156 | ₩29,814 | ₩28,687 | ₩29,773 | +2.12% | 32.2만 |
|---|
| 2026.04.08 | ₩29,371 | ₩29,948 | ₩29,116 | ₩29,331 | -0.14% | 73만 |
|---|
| 2026.04.07 | ₩29,237 | ₩29,451 | ₩28,432 | ₩28,472 | -2.61% | 50.2만 |
|---|
| 2026.04.06 | ₩29,720 | ₩29,773 | ₩29,277 | ₩29,344 | -1.26% | 43.2만 |
|---|
| 2026.04.02 | ₩29,586 | ₩30,149 | ₩29,317 | ₩29,854 | +0.91% | 33.2만 |
|---|
| 2026.04.01 | ₩29,559 | ₩30,457 | ₩29,371 | ₩29,934 | +1.27% | 52.7만 |
|---|
| 2026.03.31 | ₩30,068 | ₩30,270 | ₩29,451 | ₩29,854 | -0.71% | 25.3만 |
|---|
| 2026.03.30 | ₩29,988 | ₩30,082 | ₩29,599 | ₩29,626 | -1.21% | 35.7만 |
|---|
| 2026.03.27 | ₩29,599 | ₩29,840 | ₩29,505 | ₩29,720 | +0.41% | 35.7만 |
|---|
| 2026.03.26 | ₩29,881 | ₩30,350 | ₩29,787 | ₩29,934 | +0.18% | 21.2만 |
|---|
| 2026.03.25 | ₩30,202 | ₩30,229 | ₩29,572 | ₩30,122 | -0.27% | 36만 |
|---|
| 2026.03.24 | ₩29,948 | ₩30,310 | ₩29,840 | ₩30,028 | +0.27% | 23.1만 |
|---|
| 2026.03.23 | ₩30,243 | ₩30,578 | ₩29,840 | ₩30,243 | 0.00% | 42.3만 |
|---|
| 2026.03.20 | ₩30,015 | ₩30,015 | ₩29,358 | ₩29,371 | -2.14% | 103.9만 |
|---|
| 2026.03.19 | ₩29,478 | ₩30,109 | ₩29,344 | ₩29,746 | +0.91% | 34.5만 |
|---|
| 2026.03.18 | ₩29,706 | ₩30,216 | ₩29,693 | ₩29,787 | +0.27% | 29.5만 |
|---|
| 2026.03.17 | ₩30,015 | ₩30,122 | ₩29,720 | ₩29,961 | -0.18% | 25.5만 |
|---|
| 2026.03.16 | ₩29,907 | ₩30,256 | ₩29,720 | ₩29,760 | -0.49% | 32.8만 |
|---|
| 2026.03.13 | ₩29,854 | ₩30,122 | ₩29,264 | ₩29,706 | -0.49% | 43.2만 |
|---|
| 2026.03.12 | ₩29,223 | ₩29,679 | ₩29,049 | ₩29,532 | +1.06% | 38.9만 |
|---|
| 2026.03.11 | ₩29,599 | ₩29,787 | ₩29,076 | ₩29,411 | -0.63% | 24.4만 |
|---|
| 2026.03.10 | ₩29,693 | ₩30,082 | ₩29,290 | ₩29,599 | -0.32% | 41.2만 |
|---|
| 2026.03.09 | ₩29,344 | ₩29,787 | ₩28,767 | ₩29,706 | +1.23% | 62.6만 |
|---|
| 2026.03.06 | ₩29,505 | ₩29,854 | ₩29,210 | ₩29,814 | +1.05% | 34.2만 |
|---|
| 2026.03.05 | ₩30,243 | ₩30,511 | ₩29,800 | ₩29,907 | -1.11% | 23.9만 |
|---|
| 2026.03.04 | ₩30,122 | ₩30,605 | ₩29,827 | ₩30,471 | +1.16% | 32.2만 |
|---|
| 2026.03.03 | ₩29,505 | ₩30,337 | ₩29,465 | ₩30,135 | +2.14% | 43.9만 |
|---|
| 2026.03.02 | ₩30,176 | ₩30,471 | ₩29,773 | ₩30,270 | +0.31% | 32.4만 |
|---|
| 2026.02.27 | ₩30,779 | ₩30,779 | ₩30,350 | ₩30,551 | -0.74% | 29.6만 |
|---|
| 2026.02.26 | ₩31,034 | ₩31,450 | ₩30,833 | ₩31,101 | +0.22% | 42.9만 |
|---|
| 2026.02.25 | ₩30,766 | ₩30,940 | ₩30,229 | ₩30,886 | +0.39% | 27.8만 |
|---|
| 2026.02.24 | ₩30,752 | ₩31,249 | ₩30,685 | ₩30,806 | +0.17% | 25.7만 |
|---|
| 2026.02.23 | ₩31,517 | ₩31,597 | ₩30,498 | ₩30,726 | -2.51% | 35.3만 |
|---|
| 2026.02.20 | ₩31,396 | ₩31,865 | ₩31,074 | ₩31,651 | +0.81% | 47.7만 |
|---|
| 2026.02.19 | ₩31,423 | ₩31,785 | ₩31,021 | ₩31,342 | -0.26% | 31.6만 |
|---|
| 2026.02.18 | ₩31,141 | ₩31,798 | ₩31,061 | ₩31,409 | +0.86% | 38.2만 |
|---|
| 2026.02.17 | ₩32,147 | ₩32,174 | ₩31,088 | ₩31,798 | -1.08% | 27.6만 |
|---|
| 2026.02.13 | ₩31,651 | ₩32,161 | ₩31,168 | ₩31,986 | +1.06% | 45.5만 |
|---|
| 2026.02.12 | ₩31,825 | ₩32,228 | ₩31,222 | ₩31,503 | -1.01% | 32.9만 |
|---|
| 2026.02.11 | ₩32,389 | ₩32,898 | ₩31,356 | ₩31,678 | -2.19% | 29만 |
|---|
| 2026.02.10 | ₩33,153 | ₩33,475 | ₩33,005 | ₩33,180 | +0.08% | 31.5만 |
|---|
| 2026.02.09 | ₩32,885 | ₩33,032 | ₩32,348 | ₩33,005 | +0.37% | 30.1만 |
|---|
| 2026.02.06 | ₩32,080 | ₩32,979 | ₩32,080 | ₩32,912 | +2.59% | 40만 |
|---|
| 2026.02.05 | ₩32,442 | ₩32,523 | ₩31,865 | ₩32,120 | -0.99% | 35.3만 |
|---|
| 2026.02.04 | ₩31,517 | ₩32,509 | ₩31,369 | ₩32,496 | +3.11% | 50.8만 |
|---|
| 2026.02.03 | ₩30,860 | ₩32,013 | ₩30,860 | ₩31,289 | +1.39% | 55.2만 |
|---|
| 2026.02.02 | ₩30,618 | ₩31,114 | ₩30,524 | ₩30,994 | +1.23% | 47.7만 |
|---|
| 2026.01.30 | ₩30,323 | ₩30,833 | ₩29,854 | ₩30,752 | +1.42% | 74.3만 |
|---|
| 2026.01.29 | ₩32,523 | ₩32,523 | ₩29,974 | ₩30,229 | -7.05% | 124.1만 |
|---|
| 2026.01.28 | ₩32,657 | ₩32,898 | ₩32,281 | ₩32,389 | -0.82% | 50만 |
|---|
| 2026.01.27 | ₩32,898 | ₩33,073 | ₩32,053 | ₩32,590 | -0.94% | 36.6만 |
|---|
| 2026.01.26 | ₩32,375 | ₩33,126 | ₩32,093 | ₩33,073 | +2.15% | 51.6만 |
|---|
| 2026.01.23 | ₩33,059 | ₩33,153 | ₩32,389 | ₩32,469 | -1.78% | 20.2만 |
|---|
| 2026.01.22 | ₩33,488 | ₩33,716 | ₩32,871 | ₩33,233 | -0.76% | 34.7만 |
|---|
| 2026.01.21 | ₩32,697 | ₩33,488 | ₩32,456 | ₩33,475 | +2.38% | 36.1만 |
|---|
| 2026.01.20 | ₩32,684 | ₩32,724 | ₩32,402 | ₩32,456 | -0.70% | 25.8만 |
|---|
| 2026.01.16 | ₩33,233 | ₩33,314 | ₩32,831 | ₩33,073 | -0.48% | 24.5만 |
|---|
| 2026.01.15 | ₩32,469 | ₩33,354 | ₩32,174 | ₩33,301 | +2.56% | 29.5만 |
|---|
| 2026.01.14 | ₩32,845 | ₩33,113 | ₩32,201 | ₩32,402 | -1.35% | 31.8만 |
|---|
| 2026.01.13 | ₩32,590 | ₩32,992 | ₩32,335 | ₩32,965 | +1.15% | 34.4만 |
|---|
| 2026.01.12 | ₩32,281 | ₩32,482 | ₩31,745 | ₩32,389 | +0.33% | 19.2만 |
|---|
| 2026.01.09 | ₩32,429 | ₩32,724 | ₩31,705 | ₩32,509 | +0.25% | 31.6만 |
|---|
| 2026.01.08 | ₩30,712 | ₩32,389 | ₩30,685 | ₩32,147 | +4.67% | 49.3만 |
|---|
| 2026.01.07 | ₩31,342 | ₩31,383 | ₩30,739 | ₩30,886 | -1.45% | 25.5만 |
|---|
| 2026.01.06 | ₩30,712 | ₩31,383 | ₩30,444 | ₩31,249 | +1.75% | 27.5만 |
|---|
| 2026.01.05 | ₩30,618 | ₩31,342 | ₩30,484 | ₩30,860 | +0.79% | 31만 |
|---|
| 2026.01.02 | ₩30,699 | ₩31,342 | ₩30,632 | ₩30,658 | -0.13% | 33만 |
|---|
| 2025.12.31 | ₩30,591 | ₩30,752 | ₩30,430 | ₩30,632 | +0.13% | 28.3만 |
|---|
| 2025.12.30 | ₩30,658 | ₩30,833 | ₩30,484 | ₩30,551 | -0.35% | 21.9만 |
|---|
| 2025.12.29 | ₩31,208 | ₩31,356 | ₩30,699 | ₩30,833 | -1.20% | 21만 |
|---|
| 2025.12.26 | ₩30,980 | ₩31,249 | ₩30,886 | ₩31,208 | +0.74% | 23.1만 |
|---|
| 2025.12.24 | ₩30,860 | ₩31,182 | ₩30,806 | ₩31,155 | +0.96% | 9.4만 |
|---|
| 2025.12.23 | ₩31,101 | ₩31,128 | ₩30,739 | ₩30,873 | -0.73% | 42.9만 |
|---|
| 2025.12.22 | ₩31,463 | ₩31,691 | ₩31,101 | ₩31,262 | -0.64% | 28.3만 |
|---|
| 2025.12.19 | ₩31,946 | ₩32,174 | ₩31,450 | ₩31,637 | -0.97% | 53.8만 |
|---|
| 2025.12.18 | ₩32,509 | ₩32,804 | ₩32,093 | ₩32,254 | -0.78% | 28.9만 |
|---|
| 2025.12.17 | ₩32,214 | ₩32,710 | ₩31,959 | ₩32,161 | -0.17% | 29.3만 |
|---|
| 2025.12.16 | ₩33,475 | ₩33,555 | ₩32,308 | ₩32,335 | -3.41% | 38.2만 |
|---|
| 2025.12.15 | ₩33,596 | ₩33,743 | ₩32,804 | ₩33,408 | -0.56% | 39.9만 |
|---|
| 2025.12.12 | ₩33,756 | ₩33,877 | ₩33,461 | ₩33,569 | -0.56% | 26.3만 |
|---|
| 2025.12.11 | ₩33,247 | ₩33,824 | ₩32,858 | ₩33,797 | +1.65% | 36.8만 |
|---|
| 2025.12.10 | ₩31,973 | ₩33,180 | ₩31,973 | ₩33,059 | +3.40% | 22.7만 |
|---|
| 2025.12.09 | ₩31,624 | ₩32,295 | ₩31,624 | ₩32,120 | +1.57% | 15만 |
|---|
| 2025.12.08 | ₩32,174 | ₩32,174 | ₩31,705 | ₩31,798 | -1.17% | 27.6만 |
|---|
| 2025.12.05 | ₩32,254 | ₩32,697 | ₩32,040 | ₩32,201 | -0.17% | 23.8만 |
|---|
| 2025.12.04 | ₩32,657 | ₩32,724 | ₩32,268 | ₩32,335 | -0.99% | 17.1만 |
|---|
| 2025.12.03 | ₩32,321 | ₩32,871 | ₩32,107 | ₩32,643 | +1.00% | 19.2만 |
|---|
| 2025.12.02 | ₩32,187 | ₩32,254 | ₩31,691 | ₩32,174 | -0.04% | 21.3만 |
|---|
| 2025.12.01 | ₩31,208 | ₩32,375 | ₩31,208 | ₩32,187 | +3.14% | 28.3만 |
|---|
| 2025.11.28 | ₩31,463 | ₩31,959 | ₩31,182 | ₩31,705 | +0.77% | 28.4만 |
|---|
| 2025.11.26 | ₩31,423 | ₩32,321 | ₩31,423 | ₩31,731 | +0.98% | 44.8만 |
|---|
| 2025.11.25 | ₩30,712 | ₩31,812 | ₩30,712 | ₩31,637 | +3.01% | 36.6만 |
|---|
| 2025.11.24 | ₩30,793 | ₩31,007 | ₩30,363 | ₩30,444 | -1.13% | 42.8만 |
|---|
| 2025.11.21 | ₩30,015 | ₩31,155 | ₩30,015 | ₩30,873 | +2.86% | 32만 |
|---|
| 2025.11.20 | ₩30,216 | ₩30,632 | ₩29,746 | ₩29,773 | -1.46% | 29.9만 |
|---|
| 2025.11.19 | ₩29,505 | ₩30,216 | ₩29,505 | ₩30,001 | +1.68% | 31.3만 |
|---|
| 2025.11.18 | ₩29,063 | ₩29,800 | ₩29,063 | ₩29,465 | +1.38% | 36.3만 |
|---|
| 2025.11.17 | ₩30,283 | ₩30,511 | ₩29,183 | ₩29,344 | -3.10% | 34.4만 |
|---|
| 2025.11.14 | ₩30,296 | ₩30,524 | ₩30,028 | ₩30,176 | -0.40% | 30.2만 |
|---|
| 2025.11.13 | ₩30,618 | ₩31,007 | ₩30,363 | ₩30,417 | -0.66% | 30.4만 |
|---|
| 2025.11.12 | ₩31,141 | ₩31,182 | ₩30,618 | ₩30,618 | -1.68% | 25.9만 |
|---|
| 2025.11.11 | ₩31,637 | ₩31,865 | ₩31,396 | ₩31,530 | -0.34% | 33.7만 |
|---|
| 2025.11.10 | ₩31,946 | ₩32,107 | ₩31,316 | ₩31,450 | -1.55% | 25.8만 |
|---|
| 2025.11.07 | ₩31,584 | ₩32,040 | ₩31,249 | ₩31,745 | +0.51% | 27.1만 |
|---|
| 2025.11.06 | ₩32,295 | ₩32,402 | ₩31,611 | ₩31,664 | -1.95% | 29.7만 |
|---|
| 2025.11.05 | ₩31,959 | ₩32,429 | ₩31,584 | ₩32,362 | +1.26% | 43.7만 |
|---|
| 2025.11.04 | ₩31,865 | ₩32,214 | ₩31,651 | ₩32,026 | +0.51% | 43.9만 |
|---|
| 2025.11.03 | ₩32,429 | ₩32,429 | ₩31,745 | ₩32,067 | -1.12% | 49.5만 |
|---|
| 2025.10.31 | ₩32,925 | ₩33,099 | ₩32,281 | ₩32,415 | -1.55% | 46.5만 |
|---|
| 2025.10.30 | ₩34,065 | ₩35,245 | ₩32,751 | ₩32,871 | -3.50% | 88.5만 |
|---|
| 2025.10.29 | ₩37,512 | ₩37,525 | ₩36,184 | ₩36,466 | -2.79% | 26.1만 |
|---|
| 2025.10.28 | ₩36,868 | ₩37,834 | ₩36,868 | ₩37,807 | +2.55% | 20.8만 |
|---|
| 2025.10.27 | ₩37,083 | ₩37,311 | ₩36,734 | ₩37,150 | +0.18% | 16.5만 |
|---|
| 2025.10.24 | ₩37,297 | ₩37,351 | ₩36,922 | ₩36,989 | -0.83% | 12.9만 |
|---|
| 2025.10.23 | ₩37,163 | ₩37,163 | ₩36,613 | ₩36,962 | -0.54% | 14.2만 |
|---|
| 2025.10.22 | ₩36,975 | ₩37,150 | ₩36,600 | ₩36,855 | -0.33% | 15.3만 |
|---|
| 2025.10.21 | ₩36,640 | ₩37,123 | ₩36,640 | ₩36,948 | +0.84% | 16.1만 |
|---|
| 2025.10.20 | ₩36,841 | ₩37,056 | ₩36,533 | ₩36,694 | -0.40% | 14.9만 |
|---|
| 2025.10.17 | ₩36,533 | ₩37,042 | ₩36,533 | ₩36,707 | +0.48% | 17.4만 |
|---|
| 2025.10.16 | ₩37,230 | ₩37,552 | ₩36,640 | ₩36,680 | -1.48% | 22.7만 |
|---|
| 2025.10.15 | ₩37,860 | ₩38,075 | ₩37,351 | ₩37,659 | -0.53% | 19.1만 |
|---|
| 2025.10.14 | ₩36,197 | ₩37,726 | ₩36,197 | ₩37,552 | +3.74% | 22.9만 |
|---|
| 2025.10.13 | ₩36,506 | ₩36,881 | ₩36,318 | ₩36,747 | +0.66% | 17.2만 |
|---|
| 2025.10.10 | ₩37,217 | ₩37,351 | ₩36,036 | ₩36,157 | -2.85% | 22.7만 |
|---|