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 | ₩27,913 | ₩27,966 | ₩27,242 | ₩27,282 | -2.26% | 43만 |
| 2026.10.08 | ₩27,564 | ₩28,127 | ₩27,457 | ₩27,980 | +1.51% | 54.2만 |
| 2026.10.07 | ₩28,141 | ₩28,315 | ₩27,819 | ₩27,846 | -1.05% | 45.7만 |
| 2026.10.06 | ₩28,409 | ₩28,570 | ₩28,154 | ₩28,261 | -0.52% | 50.1만 |
| 2026.10.05 | ₩28,047 | ₩28,382 | ₩27,698 | ₩28,275 | +0.81% | 51만 |
| 2026.10.02 | ₩28,677 | ₩28,932 | ₩28,154 | ₩28,248 | -1.50% | 36.1만 |
| 2026.10.01 | ₩27,953 | ₩28,396 | ₩27,524 | ₩28,382 | +1.54% | 58만 |
| 2026.09.30 | ₩28,396 | ₩28,396 | ₩27,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,047 |
| -1.23% |
| 50.9만 |
| 2026.09.29 | ₩28,543 | ₩28,664 | ₩28,181 | ₩28,181 | -1.27% | 35.8만 |
|---|
| 2026.09.28 | ₩28,543 | ₩28,704 | ₩28,248 | ₩28,436 | -0.38% | 39.7만 |
|---|
| 2026.09.25 | ₩28,288 | ₩28,691 | ₩28,033 | ₩28,556 | +0.95% | 36.6만 |
|---|
| 2026.09.24 | ₩28,168 | ₩28,328 | ₩27,658 | ₩28,235 | +0.24% | 65.4만 |
|---|
| 2026.09.23 | ₩28,302 | ₩28,637 | ₩28,087 | ₩28,194 | -0.38% | 54.4만 |
|---|
| 2026.09.22 | ₩28,342 | ₩29,039 | ₩28,328 | ₩28,610 | +0.95% | 60.7만 |
|---|
| 2026.09.21 | ₩28,878 | ₩28,892 | ₩28,114 | ₩28,127 | -2.60% | 55.1만 |
|---|
| 2026.09.18 | ₩28,597 | ₩28,798 | ₩28,422 | ₩28,717 | +0.42% | 79만 |
|---|
| 2026.09.17 | ₩29,214 | ₩29,616 | ₩28,717 | ₩28,798 | -1.42% | 55.4만 |
|---|
| 2026.09.16 | ₩29,106 | ₩29,415 | ₩28,825 | ₩28,999 | -0.37% | 36.3만 |
|---|
| 2026.09.15 | ₩29,562 | ₩29,723 | ₩29,120 | ₩29,133 | -1.45% | 39.9만 |
|---|
| 2026.09.14 | ₩29,388 | ₩30,086 | ₩29,200 | ₩29,777 | +1.32% | 35.1만 |
|---|
| 2026.09.11 | ₩29,603 | ₩29,777 | ₩29,375 | ₩29,415 | -0.63% | 39만 |
|---|
| 2026.09.10 | ₩28,878 | ₩29,321 | ₩28,342 | ₩29,308 | +1.49% | 51.6만 |
|---|
| 2026.09.09 | ₩29,120 | ₩29,415 | ₩28,932 | ₩29,120 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩29,710 | ₩29,925 | ₩28,852 | ₩29,120 | -1.99% | 60.2만 |
|---|
| 2026.09.04 | ₩29,294 | ₩30,501 | ₩29,080 | ₩30,166 | +2.98% | 80만 |
|---|
| 2026.09.03 | ₩29,267 | ₩29,858 | ₩28,476 | ₩29,334 | +0.23% | 123.7만 |
|---|
| 2026.09.02 | ₩32,621 | ₩33,707 | ₩32,621 | ₩33,144 | +1.60% | 152.2만 |
|---|
| 2026.09.01 | ₩31,655 | ₩32,339 | ₩31,521 | ₩32,124 | +1.48% | 95.5만 |
|---|
| 2026.08.31 | ₩31,521 | ₩31,789 | ₩31,199 | ₩31,722 | +0.64% | 79.8만 |
|---|
| 2026.08.28 | ₩31,561 | ₩31,870 | ₩31,279 | ₩31,481 | -0.25% | 72.4만 |
|---|
| 2026.08.27 | ₩31,333 | ₩31,682 | ₩31,199 | ₩31,400 | +0.21% | 65.2만 |
|---|
| 2026.08.26 | ₩31,990 | ₩31,990 | ₩31,413 | ₩31,655 | -1.05% | 56.5만 |
|---|
| 2026.08.25 | ₩31,360 | ₩31,990 | ₩30,984 | ₩31,870 | +1.63% | 53.2만 |
|---|
| 2026.08.24 | ₩31,494 | ₩31,655 | ₩31,065 | ₩31,226 | -0.85% | 70.1만 |
|---|
| 2026.08.21 | ₩30,971 | ₩31,923 | ₩30,971 | ₩31,373 | +1.30% | 81만 |
|---|
| 2026.08.20 | ₩31,776 | ₩31,802 | ₩30,501 | ₩30,756 | -3.21% | 74.4만 |
|---|
| 2026.08.19 | ₩30,086 | ₩30,488 | ₩29,992 | ₩30,354 | +0.89% | 38.4만 |
|---|
| 2026.08.18 | ₩30,568 | ₩30,568 | ₩29,911 | ₩30,005 | -1.84% | 25.9만 |
|---|
| 2026.08.17 | ₩30,515 | ₩30,622 | ₩29,925 | ₩30,542 | +0.09% | 49.7만 |
|---|
| 2026.08.14 | ₩30,595 | ₩30,703 | ₩30,287 | ₩30,636 | +0.13% | 33.6만 |
|---|
| 2026.08.13 | ₩30,703 | ₩30,904 | ₩30,314 | ₩30,716 | +0.04% | 38.6만 |
|---|
| 2026.08.12 | ₩30,729 | ₩30,971 | ₩30,019 | ₩30,314 | -1.35% | 69.5만 |
|---|
| 2026.08.11 | ₩31,360 | ₩32,151 | ₩31,320 | ₩31,749 | +1.24% | 37.7만 |
|---|
| 2026.08.10 | ₩31,829 | ₩32,138 | ₩31,387 | ₩31,534 | -0.93% | 37.7만 |
|---|
| 2026.08.07 | ₩31,454 | ₩32,057 | ₩31,454 | ₩31,802 | +1.11% | 34.8만 |
|---|
| 2026.08.06 | ₩32,259 | ₩32,259 | ₩31,454 | ₩31,534 | -2.25% | 33.4만 |
|---|
| 2026.08.05 | ₩32,098 | ₩33,264 | ₩31,843 | ₩32,366 | +0.84% | 104.2만 |
|---|
| 2026.08.04 | ₩31,507 | ₩32,366 | ₩31,306 | ₩32,044 | +1.70% | 48.5만 |
|---|
| 2026.08.03 | ₩30,649 | ₩31,588 | ₩30,367 | ₩31,521 | +2.84% | 66.3만 |
|---|
| 2026.07.31 | ₩30,595 | ₩30,595 | ₩29,482 | ₩30,045 | -1.80% | 66.5만 |
|---|
| 2026.07.30 | ₩31,051 | ₩31,642 | ₩30,528 | ₩30,729 | -1.04% | 84.9만 |
|---|
| 2026.07.29 | ₩31,709 | ₩32,111 | ₩31,440 | ₩31,642 | -0.21% | 38.5만 |
|---|
| 2026.07.28 | ₩31,548 | ₩32,205 | ₩31,548 | ₩31,923 | +1.19% | 45.1만 |
|---|
| 2026.07.27 | ₩30,931 | ₩31,253 | ₩30,796 | ₩31,212 | +0.91% | 28.6만 |
|---|
| 2026.07.24 | ₩30,314 | ₩30,796 | ₩30,179 | ₩30,609 | +0.97% | 20.2만 |
|---|
| 2026.07.23 | ₩30,515 | ₩30,837 | ₩29,871 | ₩30,179 | -1.10% | 37.9만 |
|---|
| 2026.07.22 | ₩30,595 | ₩31,132 | ₩30,448 | ₩30,649 | +0.18% | 39만 |
|---|
| 2026.07.21 | ₩31,172 | ₩31,306 | ₩30,609 | ₩30,649 | -1.68% | 36.8만 |
|---|
| 2026.07.20 | ₩30,850 | ₩31,105 | ₩30,448 | ₩30,971 | +0.39% | 43.2만 |
|---|
| 2026.07.17 | ₩31,105 | ₩31,655 | ₩30,461 | ₩30,555 | -1.77% | 34만 |
|---|
| 2026.07.16 | ₩30,957 | ₩31,843 | ₩30,890 | ₩31,118 | +0.52% | 61.2만 |
|---|
| 2026.07.15 | ₩29,656 | ₩31,159 | ₩29,509 | ₩30,703 | +3.53% | 49.3만 |
|---|
| 2026.07.14 | ₩29,804 | ₩29,951 | ₩29,227 | ₩29,817 | +0.05% | 31만 |
|---|
| 2026.07.13 | ₩29,267 | ₩29,790 | ₩29,267 | ₩29,683 | +1.42% | 44.8만 |
|---|
| 2026.07.10 | ₩28,785 | ₩29,589 | ₩28,785 | ₩29,147 | +1.26% | 36.9만 |
|---|
| 2026.07.09 | ₩28,463 | ₩28,798 | ₩28,141 | ₩28,650 | +0.66% | 36.7만 |
|---|
| 2026.07.08 | ₩28,503 | ₩28,691 | ₩28,047 | ₩28,463 | -0.14% | 55.6만 |
|---|
| 2026.07.07 | ₩28,744 | ₩28,919 | ₩28,583 | ₩28,704 | -0.14% | 36.5만 |
|---|
| 2026.07.06 | ₩28,945 | ₩28,945 | ₩28,315 | ₩28,503 | -1.53% | 42.7만 |
|---|
| 2026.07.02 | ₩29,536 | ₩29,616 | ₩28,825 | ₩29,093 | -1.50% | 46.1만 |
|---|
| 2026.07.01 | ₩30,059 | ₩30,112 | ₩29,334 | ₩29,334 | -2.41% | 71.3만 |
|---|
| 2026.06.30 | ₩29,348 | ₩30,045 | ₩29,187 | ₩29,965 | +2.10% | 45.3만 |
|---|
| 2026.06.29 | ₩29,777 | ₩29,925 | ₩29,267 | ₩29,656 | -0.41% | 46.5만 |
|---|
| 2026.06.26 | ₩29,509 | ₩30,394 | ₩29,241 | ₩30,220 | +2.41% | 110.6만 |
|---|
| 2026.06.25 | ₩30,300 | ₩30,783 | ₩29,482 | ₩29,482 | -2.70% | 48.9만 |
|---|
| 2026.06.24 | ₩29,643 | ₩31,038 | ₩29,442 | ₩30,421 | +2.62% | 78.5만 |
|---|
| 2026.06.23 | ₩28,704 | ₩29,200 | ₩28,597 | ₩29,053 | +1.21% | 56.3만 |
|---|
| 2026.06.22 | ₩28,396 | ₩29,710 | ₩27,966 | ₩28,610 | +0.76% | 74.9만 |
|---|
| 2026.06.18 | ₩28,355 | ₩29,589 | ₩28,208 | ₩28,396 | +0.14% | 455.6만 |
|---|
| 2026.06.17 | ₩28,476 | ₩29,321 | ₩28,181 | ₩28,261 | -0.75% | 80.6만 |
|---|
| 2026.06.16 | ₩28,999 | ₩29,133 | ₩28,100 | ₩28,288 | -2.45% | 60.2만 |
|---|
| 2026.06.15 | ₩29,013 | ₩29,361 | ₩28,785 | ₩28,785 | -0.79% | 60.4만 |
|---|
| 2026.06.12 | ₩29,630 | ₩29,683 | ₩28,771 | ₩28,945 | -2.31% | 54.4만 |
|---|
| 2026.06.11 | ₩28,597 | ₩29,723 | ₩28,516 | ₩29,683 | +3.80% | 50.5만 |
|---|
| 2026.06.10 | ₩29,080 | ₩29,133 | ₩28,489 | ₩28,637 | -1.52% | 45.3만 |
|---|
| 2026.06.09 | ₩27,980 | ₩28,999 | ₩27,886 | ₩28,932 | +3.40% | 65.5만 |
|---|
| 2026.06.08 | ₩27,591 | ₩28,060 | ₩27,255 | ₩27,752 | +0.58% | 57만 |
|---|
| 2026.06.05 | ₩27,859 | ₩28,033 | ₩27,537 | ₩27,725 | -0.48% | 56만 |
|---|
| 2026.06.04 | ₩28,074 | ₩28,168 | ₩27,618 | ₩27,886 | -0.67% | 43만 |
|---|
| 2026.06.03 | ₩27,282 | ₩27,577 | ₩27,175 | ₩27,564 | +1.03% | 42.9만 |
|---|
| 2026.06.02 | ₩27,658 | ₩27,993 | ₩27,376 | ₩27,416 | -0.87% | 51.9만 |
|---|
| 2026.06.01 | ₩27,779 | ₩28,074 | ₩27,363 | ₩27,685 | -0.34% | 57.1만 |
|---|
| 2026.05.29 | ₩28,074 | ₩28,503 | ₩27,644 | ₩27,658 | -1.48% | 54.3만 |
|---|
| 2026.05.28 | ₩27,591 | ₩28,449 | ₩27,403 | ₩28,221 | +2.28% | 64.2만 |
|---|
| 2026.05.27 | ₩26,987 | ₩27,819 | ₩26,987 | ₩27,591 | +2.24% | 44.6만 |
|---|
| 2026.05.26 | ₩26,638 | ₩26,960 | ₩26,531 | ₩26,826 | +0.70% | 33.9만 |
|---|
| 2026.05.22 | ₩26,330 | ₩26,598 | ₩26,330 | ₩26,477 | +0.56% | 28.5만 |
|---|
| 2026.05.21 | ₩26,209 | ₩26,746 | ₩25,673 | ₩26,451 | +0.92% | 39.9만 |
|---|
| 2026.05.20 | ₩25,646 | ₩26,598 | ₩25,351 | ₩26,370 | +2.82% | 57.7만 |
|---|
| 2026.05.19 | ₩25,780 | ₩25,834 | ₩25,418 | ₩25,579 | -0.78% | 54.5만 |
|---|
| 2026.05.18 | ₩25,364 | ₩26,249 | ₩25,324 | ₩25,887 | +2.06% | 50.2만 |
|---|
| 2026.05.15 | ₩25,552 | ₩25,807 | ₩25,190 | ₩25,270 | -1.10% | 55만 |
|---|
| 2026.05.14 | ₩25,217 | ₩25,592 | ₩25,150 | ₩25,458 | +0.96% | 51.5만 |
|---|
| 2026.05.13 | ₩25,056 | ₩25,217 | ₩24,519 | ₩25,056 | 0.00% | 72.4만 |
|---|
| 2026.05.12 | ₩26,303 | ₩26,410 | ₩25,619 | ₩25,659 | -2.45% | 91.2만 |
|---|
| 2026.05.11 | ₩27,322 | ₩27,497 | ₩26,317 | ₩26,330 | -3.63% | 63.7만 |
|---|
| 2026.05.08 | ₩27,390 | ₩27,470 | ₩27,027 | ₩27,349 | -0.15% | 28.4만 |
|---|
| 2026.05.07 | ₩27,524 | ₩28,007 | ₩27,162 | ₩27,416 | -0.39% | 45만 |
|---|
| 2026.05.06 | ₩27,591 | ₩27,819 | ₩27,202 | ₩27,497 | -0.34% | 40.7만 |
|---|
| 2026.05.05 | ₩27,027 | ₩27,416 | ₩27,027 | ₩27,175 | +0.55% | 40.4만 |
|---|
| 2026.05.04 | ₩27,832 | ₩27,872 | ₩26,840 | ₩26,880 | -3.42% | 68.5만 |
|---|
| 2026.05.01 | ₩28,811 | ₩28,865 | ₩27,819 | ₩27,926 | -3.07% | 61.3만 |
|---|
| 2026.04.30 | ₩30,099 | ₩30,354 | ₩28,382 | ₩28,624 | -4.90% | 82.6만 |
|---|
| 2026.04.29 | ₩29,844 | ₩30,139 | ₩29,683 | ₩29,790 | -0.18% | 35.9만 |
|---|
| 2026.04.28 | ₩30,568 | ₩30,568 | ₩29,884 | ₩30,099 | -1.54% | 25.3만 |
|---|
| 2026.04.27 | ₩29,898 | ₩30,568 | ₩29,884 | ₩30,327 | +1.44% | 31.8만 |
|---|
| 2026.04.24 | ₩30,019 | ₩30,126 | ₩29,723 | ₩30,086 | +0.22% | 28.7만 |
|---|
| 2026.04.23 | ₩30,448 | ₩30,528 | ₩29,790 | ₩30,153 | -0.97% | 32만 |
|---|
| 2026.04.22 | ₩30,689 | ₩30,837 | ₩30,220 | ₩30,367 | -1.05% | 29.3만 |
|---|
| 2026.04.21 | ₩30,756 | ₩31,051 | ₩30,475 | ₩30,595 | -0.52% | 33.8만 |
|---|
| 2026.04.20 | ₩30,206 | ₩30,609 | ₩30,166 | ₩30,501 | +0.98% | 27.6만 |
|---|
| 2026.04.17 | ₩30,139 | ₩30,957 | ₩30,112 | ₩30,448 | +1.02% | 34.1만 |
|---|
| 2026.04.16 | ₩29,723 | ₩30,112 | ₩29,656 | ₩29,697 | -0.09% | 36.8만 |
|---|
| 2026.04.15 | ₩30,072 | ₩30,112 | ₩29,670 | ₩29,884 | -0.62% | 26.3만 |
|---|
| 2026.04.14 | ₩29,965 | ₩30,273 | ₩29,777 | ₩30,126 | +0.54% | 26.8만 |
|---|
| 2026.04.13 | ₩29,871 | ₩30,112 | ₩29,643 | ₩29,831 | -0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩29,951 | ₩30,153 | ₩29,603 | ₩30,032 | +0.27% | 28.3만 |
|---|
| 2026.04.09 | ₩29,160 | ₩29,817 | ₩28,691 | ₩29,777 | +2.12% | 32.2만 |
|---|
| 2026.04.08 | ₩29,375 | ₩29,951 | ₩29,120 | ₩29,334 | -0.14% | 73만 |
|---|
| 2026.04.07 | ₩29,241 | ₩29,455 | ₩28,436 | ₩28,476 | -2.61% | 50.2만 |
|---|
| 2026.04.06 | ₩29,723 | ₩29,777 | ₩29,281 | ₩29,348 | -1.26% | 43.2만 |
|---|
| 2026.04.02 | ₩29,589 | ₩30,153 | ₩29,321 | ₩29,858 | +0.91% | 33.2만 |
|---|
| 2026.04.01 | ₩29,562 | ₩30,461 | ₩29,375 | ₩29,938 | +1.27% | 52.7만 |
|---|
| 2026.03.31 | ₩30,072 | ₩30,273 | ₩29,455 | ₩29,858 | -0.71% | 25.3만 |
|---|
| 2026.03.30 | ₩29,992 | ₩30,086 | ₩29,603 | ₩29,630 | -1.21% | 35.7만 |
|---|
| 2026.03.27 | ₩29,603 | ₩29,844 | ₩29,509 | ₩29,723 | +0.41% | 35.7만 |
|---|
| 2026.03.26 | ₩29,884 | ₩30,354 | ₩29,790 | ₩29,938 | +0.18% | 21.2만 |
|---|
| 2026.03.25 | ₩30,206 | ₩30,233 | ₩29,576 | ₩30,126 | -0.27% | 36만 |
|---|
| 2026.03.24 | ₩29,951 | ₩30,314 | ₩29,844 | ₩30,032 | +0.27% | 23.1만 |
|---|
| 2026.03.23 | ₩30,247 | ₩30,582 | ₩29,844 | ₩30,247 | 0.00% | 42.3만 |
|---|
| 2026.03.20 | ₩30,019 | ₩30,019 | ₩29,361 | ₩29,375 | -2.14% | 103.9만 |
|---|
| 2026.03.19 | ₩29,482 | ₩30,112 | ₩29,348 | ₩29,750 | +0.91% | 34.5만 |
|---|
| 2026.03.18 | ₩29,710 | ₩30,220 | ₩29,697 | ₩29,790 | +0.27% | 29.5만 |
|---|
| 2026.03.17 | ₩30,019 | ₩30,126 | ₩29,723 | ₩29,965 | -0.18% | 25.5만 |
|---|
| 2026.03.16 | ₩29,911 | ₩30,260 | ₩29,723 | ₩29,764 | -0.49% | 32.8만 |
|---|
| 2026.03.13 | ₩29,858 | ₩30,126 | ₩29,267 | ₩29,710 | -0.49% | 43.2만 |
|---|
| 2026.03.12 | ₩29,227 | ₩29,683 | ₩29,053 | ₩29,536 | +1.06% | 38.9만 |
|---|
| 2026.03.11 | ₩29,603 | ₩29,790 | ₩29,080 | ₩29,415 | -0.63% | 24.4만 |
|---|
| 2026.03.10 | ₩29,697 | ₩30,086 | ₩29,294 | ₩29,603 | -0.32% | 41.2만 |
|---|
| 2026.03.09 | ₩29,348 | ₩29,790 | ₩28,771 | ₩29,710 | +1.23% | 62.6만 |
|---|
| 2026.03.06 | ₩29,509 | ₩29,858 | ₩29,214 | ₩29,817 | +1.05% | 34.2만 |
|---|
| 2026.03.05 | ₩30,247 | ₩30,515 | ₩29,804 | ₩29,911 | -1.11% | 23.9만 |
|---|
| 2026.03.04 | ₩30,126 | ₩30,609 | ₩29,831 | ₩30,475 | +1.16% | 32.2만 |
|---|
| 2026.03.03 | ₩29,509 | ₩30,340 | ₩29,469 | ₩30,139 | +2.14% | 43.9만 |
|---|
| 2026.03.02 | ₩30,179 | ₩30,475 | ₩29,777 | ₩30,273 | +0.31% | 32.4만 |
|---|
| 2026.02.27 | ₩30,783 | ₩30,783 | ₩30,354 | ₩30,555 | -0.74% | 29.6만 |
|---|
| 2026.02.26 | ₩31,038 | ₩31,454 | ₩30,837 | ₩31,105 | +0.22% | 42.9만 |
|---|
| 2026.02.25 | ₩30,770 | ₩30,944 | ₩30,233 | ₩30,890 | +0.39% | 27.8만 |
|---|
| 2026.02.24 | ₩30,756 | ₩31,253 | ₩30,689 | ₩30,810 | +0.17% | 25.7만 |
|---|
| 2026.02.23 | ₩31,521 | ₩31,601 | ₩30,501 | ₩30,729 | -2.51% | 35.3만 |
|---|
| 2026.02.20 | ₩31,400 | ₩31,870 | ₩31,078 | ₩31,655 | +0.81% | 47.7만 |
|---|
| 2026.02.19 | ₩31,427 | ₩31,789 | ₩31,024 | ₩31,346 | -0.26% | 31.6만 |
|---|
| 2026.02.18 | ₩31,145 | ₩31,802 | ₩31,065 | ₩31,413 | +0.86% | 38.2만 |
|---|
| 2026.02.17 | ₩32,151 | ₩32,178 | ₩31,092 | ₩31,802 | -1.08% | 27.6만 |
|---|
| 2026.02.13 | ₩31,655 | ₩32,165 | ₩31,172 | ₩31,990 | +1.06% | 45.5만 |
|---|
| 2026.02.12 | ₩31,829 | ₩32,232 | ₩31,226 | ₩31,507 | -1.01% | 32.9만 |
|---|
| 2026.02.11 | ₩32,393 | ₩32,902 | ₩31,360 | ₩31,682 | -2.19% | 29만 |
|---|
| 2026.02.10 | ₩33,157 | ₩33,479 | ₩33,010 | ₩33,184 | +0.08% | 31.5만 |
|---|
| 2026.02.09 | ₩32,889 | ₩33,036 | ₩32,352 | ₩33,010 | +0.37% | 30.1만 |
|---|
| 2026.02.06 | ₩32,084 | ₩32,983 | ₩32,084 | ₩32,916 | +2.59% | 40만 |
|---|
| 2026.02.05 | ₩32,446 | ₩32,527 | ₩31,870 | ₩32,124 | -0.99% | 35.3만 |
|---|
| 2026.02.04 | ₩31,521 | ₩32,513 | ₩31,373 | ₩32,500 | +3.11% | 50.8만 |
|---|
| 2026.02.03 | ₩30,864 | ₩32,017 | ₩30,864 | ₩31,293 | +1.39% | 55.2만 |
|---|
| 2026.02.02 | ₩30,622 | ₩31,118 | ₩30,528 | ₩30,998 | +1.23% | 47.7만 |
|---|
| 2026.01.30 | ₩30,327 | ₩30,837 | ₩29,858 | ₩30,756 | +1.42% | 74.3만 |
|---|
| 2026.01.29 | ₩32,527 | ₩32,527 | ₩29,978 | ₩30,233 | -7.05% | 124.1만 |
|---|
| 2026.01.28 | ₩32,661 | ₩32,902 | ₩32,285 | ₩32,393 | -0.82% | 50만 |
|---|
| 2026.01.27 | ₩32,902 | ₩33,077 | ₩32,057 | ₩32,594 | -0.94% | 36.6만 |
|---|
| 2026.01.26 | ₩32,379 | ₩33,130 | ₩32,098 | ₩33,077 | +2.15% | 51.6만 |
|---|
| 2026.01.23 | ₩33,063 | ₩33,157 | ₩32,393 | ₩32,473 | -1.78% | 20.2만 |
|---|
| 2026.01.22 | ₩33,493 | ₩33,721 | ₩32,876 | ₩33,238 | -0.76% | 34.7만 |
|---|
| 2026.01.21 | ₩32,701 | ₩33,493 | ₩32,460 | ₩33,479 | +2.38% | 36.1만 |
|---|
| 2026.01.20 | ₩32,688 | ₩32,728 | ₩32,406 | ₩32,460 | -0.70% | 25.8만 |
|---|
| 2026.01.16 | ₩33,238 | ₩33,318 | ₩32,835 | ₩33,077 | -0.48% | 24.5만 |
|---|
| 2026.01.15 | ₩32,473 | ₩33,358 | ₩32,178 | ₩33,305 | +2.56% | 29.5만 |
|---|
| 2026.01.14 | ₩32,849 | ₩33,117 | ₩32,205 | ₩32,406 | -1.35% | 31.8만 |
|---|
| 2026.01.13 | ₩32,594 | ₩32,996 | ₩32,339 | ₩32,969 | +1.15% | 34.4만 |
|---|
| 2026.01.12 | ₩32,285 | ₩32,487 | ₩31,749 | ₩32,393 | +0.33% | 19.2만 |
|---|
| 2026.01.09 | ₩32,433 | ₩32,728 | ₩31,709 | ₩32,513 | +0.25% | 31.6만 |
|---|
| 2026.01.08 | ₩30,716 | ₩32,393 | ₩30,689 | ₩32,151 | +4.67% | 49.3만 |
|---|
| 2026.01.07 | ₩31,346 | ₩31,387 | ₩30,743 | ₩30,890 | -1.45% | 25.5만 |
|---|
| 2026.01.06 | ₩30,716 | ₩31,387 | ₩30,448 | ₩31,253 | +1.75% | 27.5만 |
|---|
| 2026.01.05 | ₩30,622 | ₩31,346 | ₩30,488 | ₩30,864 | +0.79% | 31만 |
|---|
| 2026.01.02 | ₩30,703 | ₩31,346 | ₩30,636 | ₩30,662 | -0.13% | 33만 |
|---|
| 2025.12.31 | ₩30,595 | ₩30,756 | ₩30,434 | ₩30,636 | +0.13% | 28.3만 |
|---|
| 2025.12.30 | ₩30,662 | ₩30,837 | ₩30,488 | ₩30,555 | -0.35% | 21.9만 |
|---|
| 2025.12.29 | ₩31,212 | ₩31,360 | ₩30,703 | ₩30,837 | -1.20% | 21만 |
|---|
| 2025.12.26 | ₩30,984 | ₩31,253 | ₩30,890 | ₩31,212 | +0.74% | 23.1만 |
|---|
| 2025.12.24 | ₩30,864 | ₩31,185 | ₩30,810 | ₩31,159 | +0.96% | 9.4만 |
|---|
| 2025.12.23 | ₩31,105 | ₩31,132 | ₩30,743 | ₩30,877 | -0.73% | 42.9만 |
|---|
| 2025.12.22 | ₩31,467 | ₩31,695 | ₩31,105 | ₩31,266 | -0.64% | 28.3만 |
|---|
| 2025.12.19 | ₩31,950 | ₩32,178 | ₩31,454 | ₩31,642 | -0.97% | 53.8만 |
|---|
| 2025.12.18 | ₩32,513 | ₩32,808 | ₩32,098 | ₩32,259 | -0.78% | 28.9만 |
|---|
| 2025.12.17 | ₩32,218 | ₩32,715 | ₩31,963 | ₩32,165 | -0.17% | 29.3만 |
|---|
| 2025.12.16 | ₩33,479 | ₩33,560 | ₩32,312 | ₩32,339 | -3.41% | 38.2만 |
|---|
| 2025.12.15 | ₩33,600 | ₩33,747 | ₩32,808 | ₩33,412 | -0.56% | 39.9만 |
|---|
| 2025.12.12 | ₩33,761 | ₩33,881 | ₩33,466 | ₩33,573 | -0.56% | 26.3만 |
|---|
| 2025.12.11 | ₩33,251 | ₩33,828 | ₩32,862 | ₩33,801 | +1.65% | 36.8만 |
|---|
| 2025.12.10 | ₩31,977 | ₩33,184 | ₩31,977 | ₩33,063 | +3.40% | 22.7만 |
|---|
| 2025.12.09 | ₩31,628 | ₩32,299 | ₩31,628 | ₩32,124 | +1.57% | 15만 |
|---|
| 2025.12.08 | ₩32,178 | ₩32,178 | ₩31,709 | ₩31,802 | -1.17% | 27.6만 |
|---|
| 2025.12.05 | ₩32,259 | ₩32,701 | ₩32,044 | ₩32,205 | -0.17% | 23.8만 |
|---|
| 2025.12.04 | ₩32,661 | ₩32,728 | ₩32,272 | ₩32,339 | -0.99% | 17.1만 |
|---|
| 2025.12.03 | ₩32,326 | ₩32,876 | ₩32,111 | ₩32,647 | +1.00% | 19.2만 |
|---|
| 2025.12.02 | ₩32,191 | ₩32,259 | ₩31,695 | ₩32,178 | -0.04% | 21.3만 |
|---|
| 2025.12.01 | ₩31,212 | ₩32,379 | ₩31,212 | ₩32,191 | +3.14% | 28.3만 |
|---|
| 2025.11.28 | ₩31,467 | ₩31,963 | ₩31,185 | ₩31,709 | +0.77% | 28.4만 |
|---|
| 2025.11.26 | ₩31,427 | ₩32,326 | ₩31,427 | ₩31,735 | +0.98% | 44.8만 |
|---|
| 2025.11.25 | ₩30,716 | ₩31,816 | ₩30,716 | ₩31,642 | +3.01% | 36.6만 |
|---|
| 2025.11.24 | ₩30,796 | ₩31,011 | ₩30,367 | ₩30,448 | -1.13% | 42.8만 |
|---|
| 2025.11.21 | ₩30,019 | ₩31,159 | ₩30,019 | ₩30,877 | +2.86% | 32만 |
|---|
| 2025.11.20 | ₩30,220 | ₩30,636 | ₩29,750 | ₩29,777 | -1.46% | 29.9만 |
|---|
| 2025.11.19 | ₩29,509 | ₩30,220 | ₩29,509 | ₩30,005 | +1.68% | 31.3만 |
|---|
| 2025.11.18 | ₩29,066 | ₩29,804 | ₩29,066 | ₩29,469 | +1.38% | 36.3만 |
|---|
| 2025.11.17 | ₩30,287 | ₩30,515 | ₩29,187 | ₩29,348 | -3.10% | 34.4만 |
|---|
| 2025.11.14 | ₩30,300 | ₩30,528 | ₩30,032 | ₩30,179 | -0.40% | 30.2만 |
|---|
| 2025.11.13 | ₩30,622 | ₩31,011 | ₩30,367 | ₩30,421 | -0.66% | 30.4만 |
|---|
| 2025.11.12 | ₩31,145 | ₩31,185 | ₩30,622 | ₩30,622 | -1.68% | 25.9만 |
|---|
| 2025.11.11 | ₩31,642 | ₩31,870 | ₩31,400 | ₩31,534 | -0.34% | 33.7만 |
|---|
| 2025.11.10 | ₩31,950 | ₩32,111 | ₩31,320 | ₩31,454 | -1.55% | 25.8만 |
|---|
| 2025.11.07 | ₩31,588 | ₩32,044 | ₩31,253 | ₩31,749 | +0.51% | 27.1만 |
|---|
| 2025.11.06 | ₩32,299 | ₩32,406 | ₩31,615 | ₩31,668 | -1.95% | 29.7만 |
|---|
| 2025.11.05 | ₩31,963 | ₩32,433 | ₩31,588 | ₩32,366 | +1.26% | 43.7만 |
|---|
| 2025.11.04 | ₩31,870 | ₩32,218 | ₩31,655 | ₩32,030 | +0.51% | 43.9만 |
|---|
| 2025.11.03 | ₩32,433 | ₩32,433 | ₩31,749 | ₩32,071 | -1.12% | 49.5만 |
|---|
| 2025.10.31 | ₩32,929 | ₩33,104 | ₩32,285 | ₩32,419 | -1.55% | 46.5만 |
|---|
| 2025.10.30 | ₩34,069 | ₩35,250 | ₩32,755 | ₩32,876 | -3.50% | 88.5만 |
|---|
| 2025.10.29 | ₩37,516 | ₩37,530 | ₩36,189 | ₩36,470 | -2.79% | 26.1만 |
|---|
| 2025.10.28 | ₩36,873 | ₩37,838 | ₩36,873 | ₩37,812 | +2.55% | 20.8만 |
|---|
| 2025.10.27 | ₩37,087 | ₩37,315 | ₩36,738 | ₩37,154 | +0.18% | 16.5만 |
|---|
| 2025.10.24 | ₩37,302 | ₩37,355 | ₩36,926 | ₩36,993 | -0.83% | 12.9만 |
|---|
| 2025.10.23 | ₩37,168 | ₩37,168 | ₩36,618 | ₩36,967 | -0.54% | 14.2만 |
|---|
| 2025.10.22 | ₩36,980 | ₩37,154 | ₩36,604 | ₩36,859 | -0.33% | 15.3만 |
|---|
| 2025.10.21 | ₩36,645 | ₩37,127 | ₩36,645 | ₩36,953 | +0.84% | 16.1만 |
|---|
| 2025.10.20 | ₩36,846 | ₩37,060 | ₩36,537 | ₩36,698 | -0.40% | 14.9만 |
|---|
| 2025.10.17 | ₩36,537 | ₩37,047 | ₩36,537 | ₩36,712 | +0.48% | 17.4만 |
|---|
| 2025.10.16 | ₩37,235 | ₩37,557 | ₩36,645 | ₩36,685 | -1.48% | 22.7만 |
|---|
| 2025.10.15 | ₩37,865 | ₩38,080 | ₩37,355 | ₩37,664 | -0.53% | 19.1만 |
|---|
| 2025.10.14 | ₩36,202 | ₩37,731 | ₩36,202 | ₩37,557 | +3.74% | 22.9만 |
|---|
| 2025.10.13 | ₩36,510 | ₩36,886 | ₩36,323 | ₩36,752 | +0.66% | 17.2만 |
|---|
| 2025.10.10 | ₩37,221 | ₩37,355 | ₩36,041 | ₩36,162 | -2.85% | 22.7만 |
|---|