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 | ₩27,886 | ₩27,939 | ₩27,216 | ₩27,256 | -2.26% | 43만 |
| 2026.10.08 | ₩27,537 | ₩28,100 | ₩27,430 | ₩27,953 | +1.51% | 54.2만 |
| 2026.10.07 | ₩28,114 | ₩28,288 | ₩27,792 | ₩27,819 | -1.05% | 45.7만 |
| 2026.10.06 | ₩28,382 | ₩28,542 | ₩28,127 | ₩28,234 | -0.52% | 50.1만 |
| 2026.10.05 | ₩28,020 | ₩28,355 | ₩27,671 | ₩28,248 | +0.81% | 51만 |
| 2026.10.02 | ₩28,650 | ₩28,904 | ₩28,127 | ₩28,221 | -1.50% | 36.1만 |
| 2026.10.01 | ₩27,926 | ₩28,368 | ₩27,497 | ₩28,355 | +1.54% | 58만 |
| 2026.09.30 | ₩28,368 | ₩28,368 | ₩27,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,020 |
| -1.23% |
| 50.9만 |
| 2026.09.29 | ₩28,516 | ₩28,636 | ₩28,154 | ₩28,154 | -1.27% | 35.8만 |
|---|
| 2026.09.28 | ₩28,516 | ₩28,676 | ₩28,221 | ₩28,408 | -0.38% | 39.7만 |
|---|
| 2026.09.25 | ₩28,261 | ₩28,663 | ₩28,006 | ₩28,529 | +0.95% | 36.6만 |
|---|
| 2026.09.24 | ₩28,140 | ₩28,301 | ₩27,631 | ₩28,207 | +0.24% | 65.4만 |
|---|
| 2026.09.23 | ₩28,274 | ₩28,609 | ₩28,060 | ₩28,167 | -0.38% | 54.4만 |
|---|
| 2026.09.22 | ₩28,315 | ₩29,011 | ₩28,301 | ₩28,583 | +0.95% | 60.7만 |
|---|
| 2026.09.21 | ₩28,851 | ₩28,864 | ₩28,087 | ₩28,100 | -2.60% | 55.1만 |
|---|
| 2026.09.18 | ₩28,569 | ₩28,770 | ₩28,395 | ₩28,690 | +0.42% | 79만 |
|---|
| 2026.09.17 | ₩29,186 | ₩29,588 | ₩28,690 | ₩28,770 | -1.42% | 55.4만 |
|---|
| 2026.09.16 | ₩29,078 | ₩29,387 | ₩28,797 | ₩28,971 | -0.37% | 36.3만 |
|---|
| 2026.09.15 | ₩29,534 | ₩29,695 | ₩29,092 | ₩29,105 | -1.45% | 39.9만 |
|---|
| 2026.09.14 | ₩29,360 | ₩30,057 | ₩29,172 | ₩29,748 | +1.32% | 35.1만 |
|---|
| 2026.09.11 | ₩29,574 | ₩29,748 | ₩29,346 | ₩29,387 | -0.63% | 39만 |
|---|
| 2026.09.10 | ₩28,851 | ₩29,293 | ₩28,315 | ₩29,279 | +1.49% | 51.6만 |
|---|
| 2026.09.09 | ₩29,092 | ₩29,387 | ₩28,904 | ₩29,092 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩29,681 | ₩29,896 | ₩28,824 | ₩29,092 | -1.99% | 60.2만 |
|---|
| 2026.09.04 | ₩29,266 | ₩30,472 | ₩29,052 | ₩30,137 | +2.98% | 80만 |
|---|
| 2026.09.03 | ₩29,239 | ₩29,829 | ₩28,449 | ₩29,306 | +0.23% | 123.7만 |
|---|
| 2026.09.02 | ₩32,589 | ₩33,675 | ₩32,589 | ₩33,112 | +1.60% | 152.2만 |
|---|
| 2026.09.01 | ₩31,624 | ₩32,308 | ₩31,490 | ₩32,093 | +1.48% | 95.5만 |
|---|
| 2026.08.31 | ₩31,490 | ₩31,758 | ₩31,169 | ₩31,691 | +0.64% | 79.8만 |
|---|
| 2026.08.28 | ₩31,531 | ₩31,839 | ₩31,249 | ₩31,450 | -0.25% | 72.4만 |
|---|
| 2026.08.27 | ₩31,303 | ₩31,651 | ₩31,169 | ₩31,370 | +0.21% | 65.2만 |
|---|
| 2026.08.26 | ₩31,959 | ₩31,959 | ₩31,383 | ₩31,624 | -1.05% | 56.5만 |
|---|
| 2026.08.25 | ₩31,330 | ₩31,959 | ₩30,954 | ₩31,839 | +1.63% | 53.2만 |
|---|
| 2026.08.24 | ₩31,464 | ₩31,624 | ₩31,035 | ₩31,196 | -0.85% | 70.1만 |
|---|
| 2026.08.21 | ₩30,941 | ₩31,892 | ₩30,941 | ₩31,343 | +1.30% | 81만 |
|---|
| 2026.08.20 | ₩31,745 | ₩31,772 | ₩30,472 | ₩30,727 | -3.21% | 74.4만 |
|---|
| 2026.08.19 | ₩30,057 | ₩30,459 | ₩29,963 | ₩30,325 | +0.89% | 38.4만 |
|---|
| 2026.08.18 | ₩30,539 | ₩30,539 | ₩29,882 | ₩29,976 | -1.84% | 25.9만 |
|---|
| 2026.08.17 | ₩30,485 | ₩30,593 | ₩29,896 | ₩30,512 | +0.09% | 49.7만 |
|---|
| 2026.08.14 | ₩30,566 | ₩30,673 | ₩30,258 | ₩30,606 | +0.13% | 33.6만 |
|---|
| 2026.08.13 | ₩30,673 | ₩30,874 | ₩30,284 | ₩30,686 | +0.04% | 38.6만 |
|---|
| 2026.08.12 | ₩30,700 | ₩30,941 | ₩29,990 | ₩30,284 | -1.35% | 69.5만 |
|---|
| 2026.08.11 | ₩31,330 | ₩32,120 | ₩31,289 | ₩31,718 | +1.24% | 37.7만 |
|---|
| 2026.08.10 | ₩31,799 | ₩32,107 | ₩31,356 | ₩31,504 | -0.93% | 37.7만 |
|---|
| 2026.08.07 | ₩31,423 | ₩32,026 | ₩31,423 | ₩31,772 | +1.11% | 34.8만 |
|---|
| 2026.08.06 | ₩32,227 | ₩32,227 | ₩31,423 | ₩31,504 | -2.25% | 33.4만 |
|---|
| 2026.08.05 | ₩32,067 | ₩33,232 | ₩31,812 | ₩32,335 | +0.84% | 104.2만 |
|---|
| 2026.08.04 | ₩31,477 | ₩32,335 | ₩31,276 | ₩32,013 | +1.70% | 48.5만 |
|---|
| 2026.08.03 | ₩30,619 | ₩31,557 | ₩30,338 | ₩31,490 | +2.84% | 66.3만 |
|---|
| 2026.07.31 | ₩30,566 | ₩30,566 | ₩29,454 | ₩30,016 | -1.80% | 66.5만 |
|---|
| 2026.07.30 | ₩31,021 | ₩31,611 | ₩30,499 | ₩30,700 | -1.04% | 84.9만 |
|---|
| 2026.07.29 | ₩31,678 | ₩32,080 | ₩31,410 | ₩31,611 | -0.21% | 38.5만 |
|---|
| 2026.07.28 | ₩31,517 | ₩32,174 | ₩31,517 | ₩31,892 | +1.19% | 45.1만 |
|---|
| 2026.07.27 | ₩30,901 | ₩31,222 | ₩30,767 | ₩31,182 | +0.91% | 28.6만 |
|---|
| 2026.07.24 | ₩30,284 | ₩30,767 | ₩30,150 | ₩30,579 | +0.97% | 20.2만 |
|---|
| 2026.07.23 | ₩30,485 | ₩30,807 | ₩29,842 | ₩30,150 | -1.10% | 37.9만 |
|---|
| 2026.07.22 | ₩30,566 | ₩31,102 | ₩30,418 | ₩30,619 | +0.18% | 39만 |
|---|
| 2026.07.21 | ₩31,142 | ₩31,276 | ₩30,579 | ₩30,619 | -1.68% | 36.8만 |
|---|
| 2026.07.20 | ₩30,820 | ₩31,075 | ₩30,418 | ₩30,941 | +0.39% | 43.2만 |
|---|
| 2026.07.17 | ₩31,075 | ₩31,624 | ₩30,432 | ₩30,526 | -1.77% | 34만 |
|---|
| 2026.07.16 | ₩30,928 | ₩31,812 | ₩30,861 | ₩31,088 | +0.52% | 61.2만 |
|---|
| 2026.07.15 | ₩29,628 | ₩31,129 | ₩29,480 | ₩30,673 | +3.53% | 49.3만 |
|---|
| 2026.07.14 | ₩29,775 | ₩29,923 | ₩29,199 | ₩29,789 | +0.05% | 31만 |
|---|
| 2026.07.13 | ₩29,239 | ₩29,762 | ₩29,239 | ₩29,655 | +1.42% | 44.8만 |
|---|
| 2026.07.10 | ₩28,757 | ₩29,561 | ₩28,757 | ₩29,119 | +1.26% | 36.9만 |
|---|
| 2026.07.09 | ₩28,435 | ₩28,770 | ₩28,114 | ₩28,623 | +0.66% | 36.7만 |
|---|
| 2026.07.08 | ₩28,475 | ₩28,663 | ₩28,020 | ₩28,435 | -0.14% | 55.6만 |
|---|
| 2026.07.07 | ₩28,717 | ₩28,891 | ₩28,556 | ₩28,676 | -0.14% | 36.5만 |
|---|
| 2026.07.06 | ₩28,918 | ₩28,918 | ₩28,288 | ₩28,475 | -1.53% | 42.7만 |
|---|
| 2026.07.02 | ₩29,507 | ₩29,588 | ₩28,797 | ₩29,065 | -1.50% | 46.1만 |
|---|
| 2026.07.01 | ₩30,030 | ₩30,083 | ₩29,306 | ₩29,306 | -2.41% | 71.3만 |
|---|
| 2026.06.30 | ₩29,320 | ₩30,016 | ₩29,159 | ₩29,936 | +2.10% | 45.3만 |
|---|
| 2026.06.29 | ₩29,748 | ₩29,896 | ₩29,239 | ₩29,628 | -0.41% | 46.5만 |
|---|
| 2026.06.26 | ₩29,480 | ₩30,365 | ₩29,212 | ₩30,191 | +2.41% | 110.6만 |
|---|
| 2026.06.25 | ₩30,271 | ₩30,753 | ₩29,454 | ₩29,454 | -2.70% | 48.9만 |
|---|
| 2026.06.24 | ₩29,614 | ₩31,008 | ₩29,413 | ₩30,392 | +2.62% | 78.5만 |
|---|
| 2026.06.23 | ₩28,676 | ₩29,172 | ₩28,569 | ₩29,025 | +1.21% | 56.3만 |
|---|
| 2026.06.22 | ₩28,368 | ₩29,681 | ₩27,939 | ₩28,583 | +0.76% | 74.9만 |
|---|
| 2026.06.18 | ₩28,328 | ₩29,561 | ₩28,181 | ₩28,368 | +0.14% | 455.6만 |
|---|
| 2026.06.17 | ₩28,449 | ₩29,293 | ₩28,154 | ₩28,234 | -0.75% | 80.6만 |
|---|
| 2026.06.16 | ₩28,971 | ₩29,105 | ₩28,073 | ₩28,261 | -2.45% | 60.2만 |
|---|
| 2026.06.15 | ₩28,985 | ₩29,333 | ₩28,757 | ₩28,757 | -0.79% | 60.4만 |
|---|
| 2026.06.12 | ₩29,601 | ₩29,655 | ₩28,743 | ₩28,918 | -2.31% | 54.4만 |
|---|
| 2026.06.11 | ₩28,569 | ₩29,695 | ₩28,489 | ₩29,655 | +3.80% | 50.5만 |
|---|
| 2026.06.10 | ₩29,052 | ₩29,105 | ₩28,462 | ₩28,609 | -1.52% | 45.3만 |
|---|
| 2026.06.09 | ₩27,953 | ₩28,971 | ₩27,859 | ₩28,904 | +3.40% | 65.5만 |
|---|
| 2026.06.08 | ₩27,564 | ₩28,033 | ₩27,229 | ₩27,725 | +0.58% | 57만 |
|---|
| 2026.06.05 | ₩27,832 | ₩28,006 | ₩27,511 | ₩27,698 | -0.48% | 56만 |
|---|
| 2026.06.04 | ₩28,047 | ₩28,140 | ₩27,591 | ₩27,859 | -0.67% | 43만 |
|---|
| 2026.06.03 | ₩27,256 | ₩27,551 | ₩27,149 | ₩27,537 | +1.03% | 42.9만 |
|---|
| 2026.06.02 | ₩27,631 | ₩27,966 | ₩27,350 | ₩27,390 | -0.87% | 51.9만 |
|---|
| 2026.06.01 | ₩27,752 | ₩28,047 | ₩27,336 | ₩27,658 | -0.34% | 57.1만 |
|---|
| 2026.05.29 | ₩28,047 | ₩28,475 | ₩27,618 | ₩27,631 | -1.48% | 54.3만 |
|---|
| 2026.05.28 | ₩27,564 | ₩28,422 | ₩27,377 | ₩28,194 | +2.28% | 64.2만 |
|---|
| 2026.05.27 | ₩26,961 | ₩27,792 | ₩26,961 | ₩27,564 | +2.24% | 44.6만 |
|---|
| 2026.05.26 | ₩26,613 | ₩26,934 | ₩26,506 | ₩26,800 | +0.70% | 33.9만 |
|---|
| 2026.05.22 | ₩26,305 | ₩26,573 | ₩26,305 | ₩26,452 | +0.56% | 28.5만 |
|---|
| 2026.05.21 | ₩26,184 | ₩26,720 | ₩25,648 | ₩26,425 | +0.92% | 39.9만 |
|---|
| 2026.05.20 | ₩25,621 | ₩26,573 | ₩25,326 | ₩26,345 | +2.82% | 57.7만 |
|---|
| 2026.05.19 | ₩25,755 | ₩25,809 | ₩25,393 | ₩25,554 | -0.78% | 54.5만 |
|---|
| 2026.05.18 | ₩25,340 | ₩26,224 | ₩25,300 | ₩25,862 | +2.06% | 50.2만 |
|---|
| 2026.05.15 | ₩25,527 | ₩25,782 | ₩25,166 | ₩25,246 | -1.10% | 55만 |
|---|
| 2026.05.14 | ₩25,192 | ₩25,568 | ₩25,125 | ₩25,434 | +0.96% | 51.5만 |
|---|
| 2026.05.13 | ₩25,032 | ₩25,192 | ₩24,496 | ₩25,032 | 0.00% | 72.4만 |
|---|
| 2026.05.12 | ₩26,278 | ₩26,385 | ₩25,594 | ₩25,635 | -2.45% | 91.2만 |
|---|
| 2026.05.11 | ₩27,296 | ₩27,470 | ₩26,291 | ₩26,305 | -3.63% | 63.7만 |
|---|
| 2026.05.08 | ₩27,363 | ₩27,444 | ₩27,001 | ₩27,323 | -0.15% | 28.4만 |
|---|
| 2026.05.07 | ₩27,497 | ₩27,980 | ₩27,135 | ₩27,390 | -0.39% | 45만 |
|---|
| 2026.05.06 | ₩27,564 | ₩27,792 | ₩27,176 | ₩27,470 | -0.34% | 40.7만 |
|---|
| 2026.05.05 | ₩27,001 | ₩27,390 | ₩27,001 | ₩27,149 | +0.55% | 40.4만 |
|---|
| 2026.05.04 | ₩27,805 | ₩27,846 | ₩26,814 | ₩26,854 | -3.42% | 68.5만 |
|---|
| 2026.05.01 | ₩28,784 | ₩28,837 | ₩27,792 | ₩27,899 | -3.07% | 61.3만 |
|---|
| 2026.04.30 | ₩30,070 | ₩30,325 | ₩28,355 | ₩28,596 | -4.90% | 82.6만 |
|---|
| 2026.04.29 | ₩29,815 | ₩30,110 | ₩29,655 | ₩29,762 | -0.18% | 35.9만 |
|---|
| 2026.04.28 | ₩30,539 | ₩30,539 | ₩29,856 | ₩30,070 | -1.54% | 25.3만 |
|---|
| 2026.04.27 | ₩29,869 | ₩30,539 | ₩29,856 | ₩30,298 | +1.44% | 31.8만 |
|---|
| 2026.04.24 | ₩29,990 | ₩30,097 | ₩29,695 | ₩30,057 | +0.22% | 28.7만 |
|---|
| 2026.04.23 | ₩30,418 | ₩30,499 | ₩29,762 | ₩30,124 | -0.97% | 32만 |
|---|
| 2026.04.22 | ₩30,660 | ₩30,807 | ₩30,191 | ₩30,338 | -1.05% | 29.3만 |
|---|
| 2026.04.21 | ₩30,727 | ₩31,021 | ₩30,445 | ₩30,566 | -0.52% | 33.8만 |
|---|
| 2026.04.20 | ₩30,177 | ₩30,579 | ₩30,137 | ₩30,472 | +0.98% | 27.6만 |
|---|
| 2026.04.17 | ₩30,110 | ₩30,928 | ₩30,083 | ₩30,418 | +1.02% | 34.1만 |
|---|
| 2026.04.16 | ₩29,695 | ₩30,083 | ₩29,628 | ₩29,668 | -0.09% | 36.8만 |
|---|
| 2026.04.15 | ₩30,043 | ₩30,083 | ₩29,641 | ₩29,856 | -0.62% | 26.3만 |
|---|
| 2026.04.14 | ₩29,936 | ₩30,244 | ₩29,748 | ₩30,097 | +0.54% | 26.8만 |
|---|
| 2026.04.13 | ₩29,842 | ₩30,083 | ₩29,614 | ₩29,802 | -0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩29,923 | ₩30,124 | ₩29,574 | ₩30,003 | +0.27% | 28.3만 |
|---|
| 2026.04.09 | ₩29,132 | ₩29,789 | ₩28,663 | ₩29,748 | +2.12% | 32.2만 |
|---|
| 2026.04.08 | ₩29,346 | ₩29,923 | ₩29,092 | ₩29,306 | -0.14% | 73만 |
|---|
| 2026.04.07 | ₩29,212 | ₩29,427 | ₩28,408 | ₩28,449 | -2.61% | 50.2만 |
|---|
| 2026.04.06 | ₩29,695 | ₩29,748 | ₩29,253 | ₩29,320 | -1.26% | 43.2만 |
|---|
| 2026.04.02 | ₩29,561 | ₩30,124 | ₩29,293 | ₩29,829 | +0.91% | 33.2만 |
|---|
| 2026.04.01 | ₩29,534 | ₩30,432 | ₩29,346 | ₩29,909 | +1.27% | 52.7만 |
|---|
| 2026.03.31 | ₩30,043 | ₩30,244 | ₩29,427 | ₩29,829 | -0.71% | 25.3만 |
|---|
| 2026.03.30 | ₩29,963 | ₩30,057 | ₩29,574 | ₩29,601 | -1.21% | 35.7만 |
|---|
| 2026.03.27 | ₩29,574 | ₩29,815 | ₩29,480 | ₩29,695 | +0.41% | 35.7만 |
|---|
| 2026.03.26 | ₩29,856 | ₩30,325 | ₩29,762 | ₩29,909 | +0.18% | 21.2만 |
|---|
| 2026.03.25 | ₩30,177 | ₩30,204 | ₩29,547 | ₩30,097 | -0.27% | 36만 |
|---|
| 2026.03.24 | ₩29,923 | ₩30,284 | ₩29,815 | ₩30,003 | +0.27% | 23.1만 |
|---|
| 2026.03.23 | ₩30,217 | ₩30,552 | ₩29,815 | ₩30,217 | 0.00% | 42.3만 |
|---|
| 2026.03.20 | ₩29,990 | ₩29,990 | ₩29,333 | ₩29,346 | -2.14% | 103.9만 |
|---|
| 2026.03.19 | ₩29,454 | ₩30,083 | ₩29,320 | ₩29,722 | +0.91% | 34.5만 |
|---|
| 2026.03.18 | ₩29,681 | ₩30,191 | ₩29,668 | ₩29,762 | +0.27% | 29.5만 |
|---|
| 2026.03.17 | ₩29,990 | ₩30,097 | ₩29,695 | ₩29,936 | -0.18% | 25.5만 |
|---|
| 2026.03.16 | ₩29,882 | ₩30,231 | ₩29,695 | ₩29,735 | -0.49% | 32.8만 |
|---|
| 2026.03.13 | ₩29,829 | ₩30,097 | ₩29,239 | ₩29,681 | -0.49% | 43.2만 |
|---|
| 2026.03.12 | ₩29,199 | ₩29,655 | ₩29,025 | ₩29,507 | +1.06% | 38.9만 |
|---|
| 2026.03.11 | ₩29,574 | ₩29,762 | ₩29,052 | ₩29,387 | -0.63% | 24.4만 |
|---|
| 2026.03.10 | ₩29,668 | ₩30,057 | ₩29,266 | ₩29,574 | -0.32% | 41.2만 |
|---|
| 2026.03.09 | ₩29,320 | ₩29,762 | ₩28,743 | ₩29,681 | +1.23% | 62.6만 |
|---|
| 2026.03.06 | ₩29,480 | ₩29,829 | ₩29,186 | ₩29,789 | +1.05% | 34.2만 |
|---|
| 2026.03.05 | ₩30,217 | ₩30,485 | ₩29,775 | ₩29,882 | -1.11% | 23.9만 |
|---|
| 2026.03.04 | ₩30,097 | ₩30,579 | ₩29,802 | ₩30,445 | +1.16% | 32.2만 |
|---|
| 2026.03.03 | ₩29,480 | ₩30,311 | ₩29,440 | ₩30,110 | +2.14% | 43.9만 |
|---|
| 2026.03.02 | ₩30,150 | ₩30,445 | ₩29,748 | ₩30,244 | +0.31% | 32.4만 |
|---|
| 2026.02.27 | ₩30,753 | ₩30,753 | ₩30,325 | ₩30,526 | -0.74% | 29.6만 |
|---|
| 2026.02.26 | ₩31,008 | ₩31,423 | ₩30,807 | ₩31,075 | +0.22% | 42.9만 |
|---|
| 2026.02.25 | ₩30,740 | ₩30,914 | ₩30,204 | ₩30,861 | +0.39% | 27.8만 |
|---|
| 2026.02.24 | ₩30,727 | ₩31,222 | ₩30,660 | ₩30,780 | +0.17% | 25.7만 |
|---|
| 2026.02.23 | ₩31,490 | ₩31,571 | ₩30,472 | ₩30,700 | -2.51% | 35.3만 |
|---|
| 2026.02.20 | ₩31,370 | ₩31,839 | ₩31,048 | ₩31,624 | +0.81% | 47.7만 |
|---|
| 2026.02.19 | ₩31,397 | ₩31,758 | ₩30,995 | ₩31,316 | -0.26% | 31.6만 |
|---|
| 2026.02.18 | ₩31,115 | ₩31,772 | ₩31,035 | ₩31,383 | +0.86% | 38.2만 |
|---|
| 2026.02.17 | ₩32,120 | ₩32,147 | ₩31,062 | ₩31,772 | -1.08% | 27.6만 |
|---|
| 2026.02.13 | ₩31,624 | ₩32,134 | ₩31,142 | ₩31,959 | +1.06% | 45.5만 |
|---|
| 2026.02.12 | ₩31,799 | ₩32,201 | ₩31,196 | ₩31,477 | -1.01% | 32.9만 |
|---|
| 2026.02.11 | ₩32,361 | ₩32,871 | ₩31,330 | ₩31,651 | -2.19% | 29만 |
|---|
| 2026.02.10 | ₩33,125 | ₩33,447 | ₩32,978 | ₩33,152 | +0.08% | 31.5만 |
|---|
| 2026.02.09 | ₩32,857 | ₩33,005 | ₩32,321 | ₩32,978 | +0.37% | 30.1만 |
|---|
| 2026.02.06 | ₩32,053 | ₩32,951 | ₩32,053 | ₩32,884 | +2.59% | 40만 |
|---|
| 2026.02.05 | ₩32,415 | ₩32,495 | ₩31,839 | ₩32,093 | -0.99% | 35.3만 |
|---|
| 2026.02.04 | ₩31,490 | ₩32,482 | ₩31,343 | ₩32,469 | +3.11% | 50.8만 |
|---|
| 2026.02.03 | ₩30,834 | ₩31,986 | ₩30,834 | ₩31,263 | +1.39% | 55.2만 |
|---|
| 2026.02.02 | ₩30,593 | ₩31,088 | ₩30,499 | ₩30,968 | +1.23% | 47.7만 |
|---|
| 2026.01.30 | ₩30,298 | ₩30,807 | ₩29,829 | ₩30,727 | +1.42% | 74.3만 |
|---|
| 2026.01.29 | ₩32,495 | ₩32,495 | ₩29,949 | ₩30,204 | -7.05% | 124.1만 |
|---|
| 2026.01.28 | ₩32,629 | ₩32,871 | ₩32,254 | ₩32,361 | -0.82% | 50만 |
|---|
| 2026.01.27 | ₩32,871 | ₩33,045 | ₩32,026 | ₩32,562 | -0.94% | 36.6만 |
|---|
| 2026.01.26 | ₩32,348 | ₩33,098 | ₩32,067 | ₩33,045 | +2.15% | 51.6만 |
|---|
| 2026.01.23 | ₩33,031 | ₩33,125 | ₩32,361 | ₩32,442 | -1.78% | 20.2만 |
|---|
| 2026.01.22 | ₩33,460 | ₩33,688 | ₩32,844 | ₩33,206 | -0.76% | 34.7만 |
|---|
| 2026.01.21 | ₩32,670 | ₩33,460 | ₩32,428 | ₩33,447 | +2.38% | 36.1만 |
|---|
| 2026.01.20 | ₩32,656 | ₩32,696 | ₩32,375 | ₩32,428 | -0.70% | 25.8만 |
|---|
| 2026.01.16 | ₩33,206 | ₩33,286 | ₩32,804 | ₩33,045 | -0.48% | 24.5만 |
|---|
| 2026.01.15 | ₩32,442 | ₩33,326 | ₩32,147 | ₩33,273 | +2.56% | 29.5만 |
|---|
| 2026.01.14 | ₩32,817 | ₩33,085 | ₩32,174 | ₩32,375 | -1.35% | 31.8만 |
|---|
| 2026.01.13 | ₩32,562 | ₩32,964 | ₩32,308 | ₩32,938 | +1.15% | 34.4만 |
|---|
| 2026.01.12 | ₩32,254 | ₩32,455 | ₩31,718 | ₩32,361 | +0.33% | 19.2만 |
|---|
| 2026.01.09 | ₩32,402 | ₩32,696 | ₩31,678 | ₩32,482 | +0.25% | 31.6만 |
|---|
| 2026.01.08 | ₩30,686 | ₩32,361 | ₩30,660 | ₩32,120 | +4.67% | 49.3만 |
|---|
| 2026.01.07 | ₩31,316 | ₩31,356 | ₩30,713 | ₩30,861 | -1.45% | 25.5만 |
|---|
| 2026.01.06 | ₩30,686 | ₩31,356 | ₩30,418 | ₩31,222 | +1.75% | 27.5만 |
|---|
| 2026.01.05 | ₩30,593 | ₩31,316 | ₩30,459 | ₩30,834 | +0.79% | 31만 |
|---|
| 2026.01.02 | ₩30,673 | ₩31,316 | ₩30,606 | ₩30,633 | -0.13% | 33만 |
|---|
| 2025.12.31 | ₩30,566 | ₩30,727 | ₩30,405 | ₩30,606 | +0.13% | 28.3만 |
|---|
| 2025.12.30 | ₩30,633 | ₩30,807 | ₩30,459 | ₩30,526 | -0.35% | 21.9만 |
|---|
| 2025.12.29 | ₩31,182 | ₩31,330 | ₩30,673 | ₩30,807 | -1.20% | 21만 |
|---|
| 2025.12.26 | ₩30,954 | ₩31,222 | ₩30,861 | ₩31,182 | +0.74% | 23.1만 |
|---|
| 2025.12.24 | ₩30,834 | ₩31,155 | ₩30,780 | ₩31,129 | +0.96% | 9.4만 |
|---|
| 2025.12.23 | ₩31,075 | ₩31,102 | ₩30,713 | ₩30,847 | -0.73% | 42.9만 |
|---|
| 2025.12.22 | ₩31,437 | ₩31,665 | ₩31,075 | ₩31,236 | -0.64% | 28.3만 |
|---|
| 2025.12.19 | ₩31,919 | ₩32,147 | ₩31,423 | ₩31,611 | -0.97% | 53.8만 |
|---|
| 2025.12.18 | ₩32,482 | ₩32,777 | ₩32,067 | ₩32,227 | -0.78% | 28.9만 |
|---|
| 2025.12.17 | ₩32,187 | ₩32,683 | ₩31,933 | ₩32,134 | -0.17% | 29.3만 |
|---|
| 2025.12.16 | ₩33,447 | ₩33,527 | ₩32,281 | ₩32,308 | -3.41% | 38.2만 |
|---|
| 2025.12.15 | ₩33,567 | ₩33,715 | ₩32,777 | ₩33,380 | -0.56% | 39.9만 |
|---|
| 2025.12.12 | ₩33,728 | ₩33,849 | ₩33,434 | ₩33,541 | -0.56% | 26.3만 |
|---|
| 2025.12.11 | ₩33,219 | ₩33,795 | ₩32,830 | ₩33,769 | +1.65% | 36.8만 |
|---|
| 2025.12.10 | ₩31,946 | ₩33,152 | ₩31,946 | ₩33,031 | +3.40% | 22.7만 |
|---|
| 2025.12.09 | ₩31,598 | ₩32,268 | ₩31,598 | ₩32,093 | +1.57% | 15만 |
|---|
| 2025.12.08 | ₩32,147 | ₩32,147 | ₩31,678 | ₩31,772 | -1.17% | 27.6만 |
|---|
| 2025.12.05 | ₩32,227 | ₩32,670 | ₩32,013 | ₩32,174 | -0.17% | 23.8만 |
|---|
| 2025.12.04 | ₩32,629 | ₩32,696 | ₩32,241 | ₩32,308 | -0.99% | 17.1만 |
|---|
| 2025.12.03 | ₩32,294 | ₩32,844 | ₩32,080 | ₩32,616 | +1.00% | 19.2만 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,227 | ₩31,665 | ₩32,147 | -0.04% | 21.3만 |
|---|
| 2025.12.01 | ₩31,182 | ₩32,348 | ₩31,182 | ₩32,160 | +3.14% | 28.3만 |
|---|
| 2025.11.28 | ₩31,437 | ₩31,933 | ₩31,155 | ₩31,678 | +0.77% | 28.4만 |
|---|
| 2025.11.26 | ₩31,397 | ₩32,294 | ₩31,397 | ₩31,705 | +0.98% | 44.8만 |
|---|
| 2025.11.25 | ₩30,686 | ₩31,785 | ₩30,686 | ₩31,611 | +3.01% | 36.6만 |
|---|
| 2025.11.24 | ₩30,767 | ₩30,981 | ₩30,338 | ₩30,418 | -1.13% | 42.8만 |
|---|
| 2025.11.21 | ₩29,990 | ₩31,129 | ₩29,990 | ₩30,847 | +2.86% | 32만 |
|---|
| 2025.11.20 | ₩30,191 | ₩30,606 | ₩29,722 | ₩29,748 | -1.46% | 29.9만 |
|---|
| 2025.11.19 | ₩29,480 | ₩30,191 | ₩29,480 | ₩29,976 | +1.68% | 31.3만 |
|---|
| 2025.11.18 | ₩29,038 | ₩29,775 | ₩29,038 | ₩29,440 | +1.38% | 36.3만 |
|---|
| 2025.11.17 | ₩30,258 | ₩30,485 | ₩29,159 | ₩29,320 | -3.10% | 34.4만 |
|---|
| 2025.11.14 | ₩30,271 | ₩30,499 | ₩30,003 | ₩30,150 | -0.40% | 30.2만 |
|---|
| 2025.11.13 | ₩30,593 | ₩30,981 | ₩30,338 | ₩30,392 | -0.66% | 30.4만 |
|---|
| 2025.11.12 | ₩31,115 | ₩31,155 | ₩30,593 | ₩30,593 | -1.68% | 25.9만 |
|---|
| 2025.11.11 | ₩31,611 | ₩31,839 | ₩31,370 | ₩31,504 | -0.34% | 33.7만 |
|---|
| 2025.11.10 | ₩31,919 | ₩32,080 | ₩31,289 | ₩31,423 | -1.55% | 25.8만 |
|---|
| 2025.11.07 | ₩31,557 | ₩32,013 | ₩31,222 | ₩31,718 | +0.51% | 27.1만 |
|---|
| 2025.11.06 | ₩32,268 | ₩32,375 | ₩31,584 | ₩31,638 | -1.95% | 29.7만 |
|---|
| 2025.11.05 | ₩31,933 | ₩32,402 | ₩31,557 | ₩32,335 | +1.26% | 43.7만 |
|---|
| 2025.11.04 | ₩31,839 | ₩32,187 | ₩31,624 | ₩32,000 | +0.51% | 43.9만 |
|---|
| 2025.11.03 | ₩32,402 | ₩32,402 | ₩31,718 | ₩32,040 | -1.12% | 49.5만 |
|---|
| 2025.10.31 | ₩32,897 | ₩33,072 | ₩32,254 | ₩32,388 | -1.55% | 46.5만 |
|---|
| 2025.10.30 | ₩34,037 | ₩35,216 | ₩32,723 | ₩32,844 | -3.50% | 88.5만 |
|---|
| 2025.10.29 | ₩37,480 | ₩37,494 | ₩36,154 | ₩36,435 | -2.79% | 26.1만 |
|---|
| 2025.10.28 | ₩36,837 | ₩37,802 | ₩36,837 | ₩37,775 | +2.55% | 20.8만 |
|---|
| 2025.10.27 | ₩37,052 | ₩37,279 | ₩36,703 | ₩37,119 | +0.18% | 16.5만 |
|---|
| 2025.10.24 | ₩37,266 | ₩37,320 | ₩36,891 | ₩36,958 | -0.83% | 12.9만 |
|---|
| 2025.10.23 | ₩37,132 | ₩37,132 | ₩36,583 | ₩36,931 | -0.54% | 14.2만 |
|---|
| 2025.10.22 | ₩36,944 | ₩37,119 | ₩36,569 | ₩36,824 | -0.33% | 15.3만 |
|---|
| 2025.10.21 | ₩36,609 | ₩37,092 | ₩36,609 | ₩36,918 | +0.84% | 16.1만 |
|---|
| 2025.10.20 | ₩36,810 | ₩37,025 | ₩36,502 | ₩36,663 | -0.40% | 14.9만 |
|---|
| 2025.10.17 | ₩36,502 | ₩37,011 | ₩36,502 | ₩36,676 | +0.48% | 17.4만 |
|---|
| 2025.10.16 | ₩37,199 | ₩37,521 | ₩36,609 | ₩36,650 | -1.48% | 22.7만 |
|---|
| 2025.10.15 | ₩37,829 | ₩38,043 | ₩37,320 | ₩37,628 | -0.53% | 19.1만 |
|---|
| 2025.10.14 | ₩36,167 | ₩37,695 | ₩36,167 | ₩37,521 | +3.74% | 22.9만 |
|---|
| 2025.10.13 | ₩36,475 | ₩36,851 | ₩36,288 | ₩36,717 | +0.66% | 17.2만 |
|---|
| 2025.10.10 | ₩37,186 | ₩37,320 | ₩36,006 | ₩36,127 | -2.85% | 22.7만 |
|---|