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 | ₩27,908 | ₩27,961 | ₩27,237 | ₩27,277 | -2.26% | 43만 |
| 2026.10.08 | ₩27,559 | ₩28,122 | ₩27,452 | ₩27,975 | +1.51% | 54.2만 |
| 2026.10.07 | ₩28,136 | ₩28,310 | ₩27,814 | ₩27,841 | -1.05% | 45.7만 |
| 2026.10.06 | ₩28,404 | ₩28,565 | ₩28,149 | ₩28,256 | -0.52% | 50.1만 |
| 2026.10.05 | ₩28,042 | ₩28,377 | ₩27,693 | ₩28,270 | +0.81% | 51만 |
| 2026.10.02 | ₩28,672 | ₩28,927 | ₩28,149 | ₩28,243 | -1.50% | 36.1만 |
| 2026.10.01 | ₩27,948 | ₩28,390 | ₩27,519 | ₩28,377 | +1.54% | 58만 |
| 2026.09.30 | ₩28,390 | ₩28,390 | ₩27,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,042 |
| -1.23% |
| 50.9만 |
| 2026.09.29 | ₩28,538 | ₩28,659 | ₩28,176 | ₩28,176 | -1.27% | 35.8만 |
|---|
| 2026.09.28 | ₩28,538 | ₩28,699 | ₩28,243 | ₩28,431 | -0.38% | 39.7만 |
|---|
| 2026.09.25 | ₩28,283 | ₩28,685 | ₩28,028 | ₩28,551 | +0.95% | 36.6만 |
|---|
| 2026.09.24 | ₩28,162 | ₩28,323 | ₩27,653 | ₩28,230 | +0.24% | 65.4만 |
|---|
| 2026.09.23 | ₩28,297 | ₩28,632 | ₩28,082 | ₩28,189 | -0.38% | 54.4만 |
|---|
| 2026.09.22 | ₩28,337 | ₩29,034 | ₩28,323 | ₩28,605 | +0.95% | 60.7만 |
|---|
| 2026.09.21 | ₩28,873 | ₩28,887 | ₩28,109 | ₩28,122 | -2.60% | 55.1만 |
|---|
| 2026.09.18 | ₩28,592 | ₩28,793 | ₩28,417 | ₩28,712 | +0.42% | 79만 |
|---|
| 2026.09.17 | ₩29,209 | ₩29,611 | ₩28,712 | ₩28,793 | -1.42% | 55.4만 |
|---|
| 2026.09.16 | ₩29,101 | ₩29,410 | ₩28,820 | ₩28,994 | -0.37% | 36.3만 |
|---|
| 2026.09.15 | ₩29,557 | ₩29,718 | ₩29,115 | ₩29,128 | -1.45% | 39.9만 |
|---|
| 2026.09.14 | ₩29,383 | ₩30,080 | ₩29,195 | ₩29,772 | +1.32% | 35.1만 |
|---|
| 2026.09.11 | ₩29,597 | ₩29,772 | ₩29,369 | ₩29,410 | -0.63% | 39만 |
|---|
| 2026.09.10 | ₩28,873 | ₩29,316 | ₩28,337 | ₩29,302 | +1.49% | 51.6만 |
|---|
| 2026.09.09 | ₩29,115 | ₩29,410 | ₩28,927 | ₩29,115 | 0.00% | 51.3만 |
|---|
| 2026.09.08 | ₩29,705 | ₩29,919 | ₩28,846 | ₩29,115 | -1.99% | 60.2만 |
|---|
| 2026.09.04 | ₩29,289 | ₩30,496 | ₩29,074 | ₩30,161 | +2.98% | 80만 |
|---|
| 2026.09.03 | ₩29,262 | ₩29,852 | ₩28,471 | ₩29,329 | +0.23% | 123.7만 |
|---|
| 2026.09.02 | ₩32,615 | ₩33,701 | ₩32,615 | ₩33,138 | +1.60% | 152.2만 |
|---|
| 2026.09.01 | ₩31,649 | ₩32,333 | ₩31,515 | ₩32,119 | +1.48% | 95.5만 |
|---|
| 2026.08.31 | ₩31,515 | ₩31,783 | ₩31,193 | ₩31,716 | +0.64% | 79.8만 |
|---|
| 2026.08.28 | ₩31,555 | ₩31,864 | ₩31,274 | ₩31,475 | -0.25% | 72.4만 |
|---|
| 2026.08.27 | ₩31,327 | ₩31,676 | ₩31,193 | ₩31,394 | +0.21% | 65.2만 |
|---|
| 2026.08.26 | ₩31,985 | ₩31,985 | ₩31,408 | ₩31,649 | -1.05% | 56.5만 |
|---|
| 2026.08.25 | ₩31,354 | ₩31,985 | ₩30,979 | ₩31,864 | +1.63% | 53.2만 |
|---|
| 2026.08.24 | ₩31,488 | ₩31,649 | ₩31,059 | ₩31,220 | -0.85% | 70.1만 |
|---|
| 2026.08.21 | ₩30,965 | ₩31,917 | ₩30,965 | ₩31,368 | +1.30% | 81만 |
|---|
| 2026.08.20 | ₩31,770 | ₩31,797 | ₩30,496 | ₩30,751 | -3.21% | 74.4만 |
|---|
| 2026.08.19 | ₩30,080 | ₩30,483 | ₩29,986 | ₩30,348 | +0.89% | 38.4만 |
|---|
| 2026.08.18 | ₩30,563 | ₩30,563 | ₩29,906 | ₩30,000 | -1.84% | 25.9만 |
|---|
| 2026.08.17 | ₩30,509 | ₩30,617 | ₩29,919 | ₩30,536 | +0.09% | 49.7만 |
|---|
| 2026.08.14 | ₩30,590 | ₩30,697 | ₩30,281 | ₩30,630 | +0.13% | 33.6만 |
|---|
| 2026.08.13 | ₩30,697 | ₩30,898 | ₩30,308 | ₩30,711 | +0.04% | 38.6만 |
|---|
| 2026.08.12 | ₩30,724 | ₩30,965 | ₩30,013 | ₩30,308 | -1.35% | 69.5만 |
|---|
| 2026.08.11 | ₩31,354 | ₩32,145 | ₩31,314 | ₩31,743 | +1.24% | 37.7만 |
|---|
| 2026.08.10 | ₩31,824 | ₩32,132 | ₩31,381 | ₩31,529 | -0.93% | 37.7만 |
|---|
| 2026.08.07 | ₩31,448 | ₩32,052 | ₩31,448 | ₩31,797 | +1.11% | 34.8만 |
|---|
| 2026.08.06 | ₩32,253 | ₩32,253 | ₩31,448 | ₩31,529 | -2.25% | 33.4만 |
|---|
| 2026.08.05 | ₩32,092 | ₩33,259 | ₩31,837 | ₩32,360 | +0.84% | 104.2만 |
|---|
| 2026.08.04 | ₩31,502 | ₩32,360 | ₩31,301 | ₩32,038 | +1.70% | 48.5만 |
|---|
| 2026.08.03 | ₩30,643 | ₩31,582 | ₩30,362 | ₩31,515 | +2.84% | 66.3만 |
|---|
| 2026.07.31 | ₩30,590 | ₩30,590 | ₩29,477 | ₩30,040 | -1.80% | 66.5만 |
|---|
| 2026.07.30 | ₩31,046 | ₩31,636 | ₩30,523 | ₩30,724 | -1.04% | 84.9만 |
|---|
| 2026.07.29 | ₩31,703 | ₩32,105 | ₩31,435 | ₩31,636 | -0.21% | 38.5만 |
|---|
| 2026.07.28 | ₩31,542 | ₩32,199 | ₩31,542 | ₩31,917 | +1.19% | 45.1만 |
|---|
| 2026.07.27 | ₩30,925 | ₩31,247 | ₩30,791 | ₩31,207 | +0.91% | 28.6만 |
|---|
| 2026.07.24 | ₩30,308 | ₩30,791 | ₩30,174 | ₩30,603 | +0.97% | 20.2만 |
|---|
| 2026.07.23 | ₩30,509 | ₩30,831 | ₩29,866 | ₩30,174 | -1.10% | 37.9만 |
|---|
| 2026.07.22 | ₩30,590 | ₩31,126 | ₩30,442 | ₩30,643 | +0.18% | 39만 |
|---|
| 2026.07.21 | ₩31,166 | ₩31,301 | ₩30,603 | ₩30,643 | -1.68% | 36.8만 |
|---|
| 2026.07.20 | ₩30,845 | ₩31,099 | ₩30,442 | ₩30,965 | +0.39% | 43.2만 |
|---|
| 2026.07.17 | ₩31,099 | ₩31,649 | ₩30,456 | ₩30,550 | -1.77% | 34만 |
|---|
| 2026.07.16 | ₩30,952 | ₩31,837 | ₩30,885 | ₩31,113 | +0.52% | 61.2만 |
|---|
| 2026.07.15 | ₩29,651 | ₩31,153 | ₩29,504 | ₩30,697 | +3.53% | 49.3만 |
|---|
| 2026.07.14 | ₩29,799 | ₩29,946 | ₩29,222 | ₩29,812 | +0.05% | 31만 |
|---|
| 2026.07.13 | ₩29,262 | ₩29,785 | ₩29,262 | ₩29,678 | +1.42% | 44.8만 |
|---|
| 2026.07.10 | ₩28,779 | ₩29,584 | ₩28,779 | ₩29,141 | +1.26% | 36.9만 |
|---|
| 2026.07.09 | ₩28,458 | ₩28,793 | ₩28,136 | ₩28,645 | +0.66% | 36.7만 |
|---|
| 2026.07.08 | ₩28,498 | ₩28,685 | ₩28,042 | ₩28,458 | -0.14% | 55.6만 |
|---|
| 2026.07.07 | ₩28,739 | ₩28,913 | ₩28,578 | ₩28,699 | -0.14% | 36.5만 |
|---|
| 2026.07.06 | ₩28,940 | ₩28,940 | ₩28,310 | ₩28,498 | -1.53% | 42.7만 |
|---|
| 2026.07.02 | ₩29,530 | ₩29,611 | ₩28,820 | ₩29,088 | -1.50% | 46.1만 |
|---|
| 2026.07.01 | ₩30,053 | ₩30,107 | ₩29,329 | ₩29,329 | -2.41% | 71.3만 |
|---|
| 2026.06.30 | ₩29,343 | ₩30,040 | ₩29,182 | ₩29,960 | +2.10% | 45.3만 |
|---|
| 2026.06.29 | ₩29,772 | ₩29,919 | ₩29,262 | ₩29,651 | -0.41% | 46.5만 |
|---|
| 2026.06.26 | ₩29,504 | ₩30,389 | ₩29,235 | ₩30,214 | +2.41% | 110.6만 |
|---|
| 2026.06.25 | ₩30,295 | ₩30,778 | ₩29,477 | ₩29,477 | -2.70% | 48.9만 |
|---|
| 2026.06.24 | ₩29,638 | ₩31,032 | ₩29,436 | ₩30,415 | +2.62% | 78.5만 |
|---|
| 2026.06.23 | ₩28,699 | ₩29,195 | ₩28,592 | ₩29,048 | +1.21% | 56.3만 |
|---|
| 2026.06.22 | ₩28,390 | ₩29,705 | ₩27,961 | ₩28,605 | +0.76% | 74.9만 |
|---|
| 2026.06.18 | ₩28,350 | ₩29,584 | ₩28,203 | ₩28,390 | +0.14% | 455.6만 |
|---|
| 2026.06.17 | ₩28,471 | ₩29,316 | ₩28,176 | ₩28,256 | -0.75% | 80.6만 |
|---|
| 2026.06.16 | ₩28,994 | ₩29,128 | ₩28,095 | ₩28,283 | -2.45% | 60.2만 |
|---|
| 2026.06.15 | ₩29,007 | ₩29,356 | ₩28,779 | ₩28,779 | -0.79% | 60.4만 |
|---|
| 2026.06.12 | ₩29,624 | ₩29,678 | ₩28,766 | ₩28,940 | -2.31% | 54.4만 |
|---|
| 2026.06.11 | ₩28,592 | ₩29,718 | ₩28,511 | ₩29,678 | +3.80% | 50.5만 |
|---|
| 2026.06.10 | ₩29,074 | ₩29,128 | ₩28,484 | ₩28,632 | -1.52% | 45.3만 |
|---|
| 2026.06.09 | ₩27,975 | ₩28,994 | ₩27,881 | ₩28,927 | +3.40% | 65.5만 |
|---|
| 2026.06.08 | ₩27,586 | ₩28,055 | ₩27,251 | ₩27,747 | +0.58% | 57만 |
|---|
| 2026.06.05 | ₩27,854 | ₩28,028 | ₩27,532 | ₩27,720 | -0.48% | 56만 |
|---|
| 2026.06.04 | ₩28,069 | ₩28,162 | ₩27,613 | ₩27,881 | -0.67% | 43만 |
|---|
| 2026.06.03 | ₩27,277 | ₩27,572 | ₩27,170 | ₩27,559 | +1.03% | 42.9만 |
|---|
| 2026.06.02 | ₩27,653 | ₩27,988 | ₩27,371 | ₩27,411 | -0.87% | 51.9만 |
|---|
| 2026.06.01 | ₩27,774 | ₩28,069 | ₩27,358 | ₩27,680 | -0.34% | 57.1만 |
|---|
| 2026.05.29 | ₩28,069 | ₩28,498 | ₩27,639 | ₩27,653 | -1.48% | 54.3만 |
|---|
| 2026.05.28 | ₩27,586 | ₩28,444 | ₩27,398 | ₩28,216 | +2.28% | 64.2만 |
|---|
| 2026.05.27 | ₩26,982 | ₩27,814 | ₩26,982 | ₩27,586 | +2.24% | 44.6만 |
|---|
| 2026.05.26 | ₩26,634 | ₩26,956 | ₩26,526 | ₩26,821 | +0.70% | 33.9만 |
|---|
| 2026.05.22 | ₩26,325 | ₩26,593 | ₩26,325 | ₩26,473 | +0.56% | 28.5만 |
|---|
| 2026.05.21 | ₩26,205 | ₩26,741 | ₩25,668 | ₩26,446 | +0.92% | 39.9만 |
|---|
| 2026.05.20 | ₩25,641 | ₩26,593 | ₩25,346 | ₩26,365 | +2.82% | 57.7만 |
|---|
| 2026.05.19 | ₩25,775 | ₩25,829 | ₩25,413 | ₩25,574 | -0.78% | 54.5만 |
|---|
| 2026.05.18 | ₩25,360 | ₩26,245 | ₩25,319 | ₩25,883 | +2.06% | 50.2만 |
|---|
| 2026.05.15 | ₩25,547 | ₩25,802 | ₩25,185 | ₩25,266 | -1.10% | 55만 |
|---|
| 2026.05.14 | ₩25,212 | ₩25,588 | ₩25,145 | ₩25,454 | +0.96% | 51.5만 |
|---|
| 2026.05.13 | ₩25,051 | ₩25,212 | ₩24,515 | ₩25,051 | 0.00% | 72.4만 |
|---|
| 2026.05.12 | ₩26,298 | ₩26,406 | ₩25,614 | ₩25,655 | -2.45% | 91.2만 |
|---|
| 2026.05.11 | ₩27,318 | ₩27,492 | ₩26,312 | ₩26,325 | -3.63% | 63.7만 |
|---|
| 2026.05.08 | ₩27,385 | ₩27,465 | ₩27,023 | ₩27,344 | -0.15% | 28.4만 |
|---|
| 2026.05.07 | ₩27,519 | ₩28,002 | ₩27,157 | ₩27,411 | -0.39% | 45만 |
|---|
| 2026.05.06 | ₩27,586 | ₩27,814 | ₩27,197 | ₩27,492 | -0.34% | 40.7만 |
|---|
| 2026.05.05 | ₩27,023 | ₩27,411 | ₩27,023 | ₩27,170 | +0.55% | 40.4만 |
|---|
| 2026.05.04 | ₩27,827 | ₩27,867 | ₩26,835 | ₩26,875 | -3.42% | 68.5만 |
|---|
| 2026.05.01 | ₩28,806 | ₩28,860 | ₩27,814 | ₩27,921 | -3.07% | 61.3만 |
|---|
| 2026.04.30 | ₩30,094 | ₩30,348 | ₩28,377 | ₩28,618 | -4.90% | 82.6만 |
|---|
| 2026.04.29 | ₩29,839 | ₩30,134 | ₩29,678 | ₩29,785 | -0.18% | 35.9만 |
|---|
| 2026.04.28 | ₩30,563 | ₩30,563 | ₩29,879 | ₩30,094 | -1.54% | 25.3만 |
|---|
| 2026.04.27 | ₩29,892 | ₩30,563 | ₩29,879 | ₩30,322 | +1.44% | 31.8만 |
|---|
| 2026.04.24 | ₩30,013 | ₩30,120 | ₩29,718 | ₩30,080 | +0.22% | 28.7만 |
|---|
| 2026.04.23 | ₩30,442 | ₩30,523 | ₩29,785 | ₩30,147 | -0.97% | 32만 |
|---|
| 2026.04.22 | ₩30,684 | ₩30,831 | ₩30,214 | ₩30,362 | -1.05% | 29.3만 |
|---|
| 2026.04.21 | ₩30,751 | ₩31,046 | ₩30,469 | ₩30,590 | -0.52% | 33.8만 |
|---|
| 2026.04.20 | ₩30,201 | ₩30,603 | ₩30,161 | ₩30,496 | +0.98% | 27.6만 |
|---|
| 2026.04.17 | ₩30,134 | ₩30,952 | ₩30,107 | ₩30,442 | +1.02% | 34.1만 |
|---|
| 2026.04.16 | ₩29,718 | ₩30,107 | ₩29,651 | ₩29,691 | -0.09% | 36.8만 |
|---|
| 2026.04.15 | ₩30,067 | ₩30,107 | ₩29,664 | ₩29,879 | -0.62% | 26.3만 |
|---|
| 2026.04.14 | ₩29,960 | ₩30,268 | ₩29,772 | ₩30,120 | +0.54% | 26.8만 |
|---|
| 2026.04.13 | ₩29,866 | ₩30,107 | ₩29,638 | ₩29,825 | -0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩29,946 | ₩30,147 | ₩29,597 | ₩30,027 | +0.27% | 28.3만 |
|---|
| 2026.04.09 | ₩29,155 | ₩29,812 | ₩28,685 | ₩29,772 | +2.12% | 32.2만 |
|---|
| 2026.04.08 | ₩29,369 | ₩29,946 | ₩29,115 | ₩29,329 | -0.14% | 73만 |
|---|
| 2026.04.07 | ₩29,235 | ₩29,450 | ₩28,431 | ₩28,471 | -2.61% | 50.2만 |
|---|
| 2026.04.06 | ₩29,718 | ₩29,772 | ₩29,276 | ₩29,343 | -1.26% | 43.2만 |
|---|
| 2026.04.02 | ₩29,584 | ₩30,147 | ₩29,316 | ₩29,852 | +0.91% | 33.2만 |
|---|
| 2026.04.01 | ₩29,557 | ₩30,456 | ₩29,369 | ₩29,933 | +1.27% | 52.7만 |
|---|
| 2026.03.31 | ₩30,067 | ₩30,268 | ₩29,450 | ₩29,852 | -0.71% | 25.3만 |
|---|
| 2026.03.30 | ₩29,986 | ₩30,080 | ₩29,597 | ₩29,624 | -1.21% | 35.7만 |
|---|
| 2026.03.27 | ₩29,597 | ₩29,839 | ₩29,504 | ₩29,718 | +0.41% | 35.7만 |
|---|
| 2026.03.26 | ₩29,879 | ₩30,348 | ₩29,785 | ₩29,933 | +0.18% | 21.2만 |
|---|
| 2026.03.25 | ₩30,201 | ₩30,228 | ₩29,571 | ₩30,120 | -0.27% | 36만 |
|---|
| 2026.03.24 | ₩29,946 | ₩30,308 | ₩29,839 | ₩30,027 | +0.27% | 23.1만 |
|---|
| 2026.03.23 | ₩30,241 | ₩30,576 | ₩29,839 | ₩30,241 | 0.00% | 42.3만 |
|---|
| 2026.03.20 | ₩30,013 | ₩30,013 | ₩29,356 | ₩29,369 | -2.14% | 103.9만 |
|---|
| 2026.03.19 | ₩29,477 | ₩30,107 | ₩29,343 | ₩29,745 | +0.91% | 34.5만 |
|---|
| 2026.03.18 | ₩29,705 | ₩30,214 | ₩29,691 | ₩29,785 | +0.27% | 29.5만 |
|---|
| 2026.03.17 | ₩30,013 | ₩30,120 | ₩29,718 | ₩29,960 | -0.18% | 25.5만 |
|---|
| 2026.03.16 | ₩29,906 | ₩30,255 | ₩29,718 | ₩29,758 | -0.49% | 32.8만 |
|---|
| 2026.03.13 | ₩29,852 | ₩30,120 | ₩29,262 | ₩29,705 | -0.49% | 43.2만 |
|---|
| 2026.03.12 | ₩29,222 | ₩29,678 | ₩29,048 | ₩29,530 | +1.06% | 38.9만 |
|---|
| 2026.03.11 | ₩29,597 | ₩29,785 | ₩29,074 | ₩29,410 | -0.63% | 24.4만 |
|---|
| 2026.03.10 | ₩29,691 | ₩30,080 | ₩29,289 | ₩29,597 | -0.32% | 41.2만 |
|---|
| 2026.03.09 | ₩29,343 | ₩29,785 | ₩28,766 | ₩29,705 | +1.23% | 62.6만 |
|---|
| 2026.03.06 | ₩29,504 | ₩29,852 | ₩29,209 | ₩29,812 | +1.05% | 34.2만 |
|---|
| 2026.03.05 | ₩30,241 | ₩30,509 | ₩29,799 | ₩29,906 | -1.11% | 23.9만 |
|---|
| 2026.03.04 | ₩30,120 | ₩30,603 | ₩29,825 | ₩30,469 | +1.16% | 32.2만 |
|---|
| 2026.03.03 | ₩29,504 | ₩30,335 | ₩29,463 | ₩30,134 | +2.14% | 43.9만 |
|---|
| 2026.03.02 | ₩30,174 | ₩30,469 | ₩29,772 | ₩30,268 | +0.31% | 32.4만 |
|---|
| 2026.02.27 | ₩30,778 | ₩30,778 | ₩30,348 | ₩30,550 | -0.74% | 29.6만 |
|---|
| 2026.02.26 | ₩31,032 | ₩31,448 | ₩30,831 | ₩31,099 | +0.22% | 42.9만 |
|---|
| 2026.02.25 | ₩30,764 | ₩30,938 | ₩30,228 | ₩30,885 | +0.39% | 27.8만 |
|---|
| 2026.02.24 | ₩30,751 | ₩31,247 | ₩30,684 | ₩30,804 | +0.17% | 25.7만 |
|---|
| 2026.02.23 | ₩31,515 | ₩31,596 | ₩30,496 | ₩30,724 | -2.51% | 35.3만 |
|---|
| 2026.02.20 | ₩31,394 | ₩31,864 | ₩31,073 | ₩31,649 | +0.81% | 47.7만 |
|---|
| 2026.02.19 | ₩31,421 | ₩31,783 | ₩31,019 | ₩31,341 | -0.26% | 31.6만 |
|---|
| 2026.02.18 | ₩31,140 | ₩31,797 | ₩31,059 | ₩31,408 | +0.86% | 38.2만 |
|---|
| 2026.02.17 | ₩32,145 | ₩32,172 | ₩31,086 | ₩31,797 | -1.08% | 27.6만 |
|---|
| 2026.02.13 | ₩31,649 | ₩32,159 | ₩31,166 | ₩31,985 | +1.06% | 45.5만 |
|---|
| 2026.02.12 | ₩31,824 | ₩32,226 | ₩31,220 | ₩31,502 | -1.01% | 32.9만 |
|---|
| 2026.02.11 | ₩32,387 | ₩32,896 | ₩31,354 | ₩31,676 | -2.19% | 29만 |
|---|
| 2026.02.10 | ₩33,151 | ₩33,473 | ₩33,004 | ₩33,178 | +0.08% | 31.5만 |
|---|
| 2026.02.09 | ₩32,883 | ₩33,031 | ₩32,347 | ₩33,004 | +0.37% | 30.1만 |
|---|
| 2026.02.06 | ₩32,078 | ₩32,977 | ₩32,078 | ₩32,910 | +2.59% | 40만 |
|---|
| 2026.02.05 | ₩32,440 | ₩32,521 | ₩31,864 | ₩32,119 | -0.99% | 35.3만 |
|---|
| 2026.02.04 | ₩31,515 | ₩32,508 | ₩31,368 | ₩32,494 | +3.11% | 50.8만 |
|---|
| 2026.02.03 | ₩30,858 | ₩32,011 | ₩30,858 | ₩31,287 | +1.39% | 55.2만 |
|---|
| 2026.02.02 | ₩30,617 | ₩31,113 | ₩30,523 | ₩30,992 | +1.23% | 47.7만 |
|---|
| 2026.01.30 | ₩30,322 | ₩30,831 | ₩29,852 | ₩30,751 | +1.42% | 74.3만 |
|---|
| 2026.01.29 | ₩32,521 | ₩32,521 | ₩29,973 | ₩30,228 | -7.05% | 124.1만 |
|---|
| 2026.01.28 | ₩32,655 | ₩32,896 | ₩32,280 | ₩32,387 | -0.82% | 50만 |
|---|
| 2026.01.27 | ₩32,896 | ₩33,071 | ₩32,052 | ₩32,588 | -0.94% | 36.6만 |
|---|
| 2026.01.26 | ₩32,373 | ₩33,124 | ₩32,092 | ₩33,071 | +2.15% | 51.6만 |
|---|
| 2026.01.23 | ₩33,057 | ₩33,151 | ₩32,387 | ₩32,467 | -1.78% | 20.2만 |
|---|
| 2026.01.22 | ₩33,487 | ₩33,714 | ₩32,870 | ₩33,232 | -0.76% | 34.7만 |
|---|
| 2026.01.21 | ₩32,695 | ₩33,487 | ₩32,454 | ₩33,473 | +2.38% | 36.1만 |
|---|
| 2026.01.20 | ₩32,682 | ₩32,722 | ₩32,400 | ₩32,454 | -0.70% | 25.8만 |
|---|
| 2026.01.16 | ₩33,232 | ₩33,312 | ₩32,829 | ₩33,071 | -0.48% | 24.5만 |
|---|
| 2026.01.15 | ₩32,467 | ₩33,352 | ₩32,172 | ₩33,299 | +2.56% | 29.5만 |
|---|
| 2026.01.14 | ₩32,843 | ₩33,111 | ₩32,199 | ₩32,400 | -1.35% | 31.8만 |
|---|
| 2026.01.13 | ₩32,588 | ₩32,990 | ₩32,333 | ₩32,964 | +1.15% | 34.4만 |
|---|
| 2026.01.12 | ₩32,280 | ₩32,481 | ₩31,743 | ₩32,387 | +0.33% | 19.2만 |
|---|
| 2026.01.09 | ₩32,427 | ₩32,722 | ₩31,703 | ₩32,508 | +0.25% | 31.6만 |
|---|
| 2026.01.08 | ₩30,711 | ₩32,387 | ₩30,684 | ₩32,145 | +4.67% | 49.3만 |
|---|
| 2026.01.07 | ₩31,341 | ₩31,381 | ₩30,737 | ₩30,885 | -1.45% | 25.5만 |
|---|
| 2026.01.06 | ₩30,711 | ₩31,381 | ₩30,442 | ₩31,247 | +1.75% | 27.5만 |
|---|
| 2026.01.05 | ₩30,617 | ₩31,341 | ₩30,483 | ₩30,858 | +0.79% | 31만 |
|---|
| 2026.01.02 | ₩30,697 | ₩31,341 | ₩30,630 | ₩30,657 | -0.13% | 33만 |
|---|
| 2025.12.31 | ₩30,590 | ₩30,751 | ₩30,429 | ₩30,630 | +0.13% | 28.3만 |
|---|
| 2025.12.30 | ₩30,657 | ₩30,831 | ₩30,483 | ₩30,550 | -0.35% | 21.9만 |
|---|
| 2025.12.29 | ₩31,207 | ₩31,354 | ₩30,697 | ₩30,831 | -1.20% | 21만 |
|---|
| 2025.12.26 | ₩30,979 | ₩31,247 | ₩30,885 | ₩31,207 | +0.74% | 23.1만 |
|---|
| 2025.12.24 | ₩30,858 | ₩31,180 | ₩30,804 | ₩31,153 | +0.96% | 9.4만 |
|---|
| 2025.12.23 | ₩31,099 | ₩31,126 | ₩30,737 | ₩30,871 | -0.73% | 42.9만 |
|---|
| 2025.12.22 | ₩31,462 | ₩31,689 | ₩31,099 | ₩31,260 | -0.64% | 28.3만 |
|---|
| 2025.12.19 | ₩31,944 | ₩32,172 | ₩31,448 | ₩31,636 | -0.97% | 53.8만 |
|---|
| 2025.12.18 | ₩32,508 | ₩32,803 | ₩32,092 | ₩32,253 | -0.78% | 28.9만 |
|---|
| 2025.12.17 | ₩32,213 | ₩32,709 | ₩31,958 | ₩32,159 | -0.17% | 29.3만 |
|---|
| 2025.12.16 | ₩33,473 | ₩33,554 | ₩32,306 | ₩32,333 | -3.41% | 38.2만 |
|---|
| 2025.12.15 | ₩33,594 | ₩33,741 | ₩32,803 | ₩33,406 | -0.56% | 39.9만 |
|---|
| 2025.12.12 | ₩33,755 | ₩33,875 | ₩33,460 | ₩33,567 | -0.56% | 26.3만 |
|---|
| 2025.12.11 | ₩33,245 | ₩33,822 | ₩32,856 | ₩33,795 | +1.65% | 36.8만 |
|---|
| 2025.12.10 | ₩31,971 | ₩33,178 | ₩31,971 | ₩33,057 | +3.40% | 22.7만 |
|---|
| 2025.12.09 | ₩31,622 | ₩32,293 | ₩31,622 | ₩32,119 | +1.57% | 15만 |
|---|
| 2025.12.08 | ₩32,172 | ₩32,172 | ₩31,703 | ₩31,797 | -1.17% | 27.6만 |
|---|
| 2025.12.05 | ₩32,253 | ₩32,695 | ₩32,038 | ₩32,199 | -0.17% | 23.8만 |
|---|
| 2025.12.04 | ₩32,655 | ₩32,722 | ₩32,266 | ₩32,333 | -0.99% | 17.1만 |
|---|
| 2025.12.03 | ₩32,320 | ₩32,870 | ₩32,105 | ₩32,642 | +1.00% | 19.2만 |
|---|
| 2025.12.02 | ₩32,186 | ₩32,253 | ₩31,689 | ₩32,172 | -0.04% | 21.3만 |
|---|
| 2025.12.01 | ₩31,207 | ₩32,373 | ₩31,207 | ₩32,186 | +3.14% | 28.3만 |
|---|
| 2025.11.28 | ₩31,462 | ₩31,958 | ₩31,180 | ₩31,703 | +0.77% | 28.4만 |
|---|
| 2025.11.26 | ₩31,421 | ₩32,320 | ₩31,421 | ₩31,730 | +0.98% | 44.8만 |
|---|
| 2025.11.25 | ₩30,711 | ₩31,810 | ₩30,711 | ₩31,636 | +3.01% | 36.6만 |
|---|
| 2025.11.24 | ₩30,791 | ₩31,006 | ₩30,362 | ₩30,442 | -1.13% | 42.8만 |
|---|
| 2025.11.21 | ₩30,013 | ₩31,153 | ₩30,013 | ₩30,871 | +2.86% | 32만 |
|---|
| 2025.11.20 | ₩30,214 | ₩30,630 | ₩29,745 | ₩29,772 | -1.46% | 29.9만 |
|---|
| 2025.11.19 | ₩29,504 | ₩30,214 | ₩29,504 | ₩30,000 | +1.68% | 31.3만 |
|---|
| 2025.11.18 | ₩29,061 | ₩29,799 | ₩29,061 | ₩29,463 | +1.38% | 36.3만 |
|---|
| 2025.11.17 | ₩30,281 | ₩30,509 | ₩29,182 | ₩29,343 | -3.10% | 34.4만 |
|---|
| 2025.11.14 | ₩30,295 | ₩30,523 | ₩30,027 | ₩30,174 | -0.40% | 30.2만 |
|---|
| 2025.11.13 | ₩30,617 | ₩31,006 | ₩30,362 | ₩30,415 | -0.66% | 30.4만 |
|---|
| 2025.11.12 | ₩31,140 | ₩31,180 | ₩30,617 | ₩30,617 | -1.68% | 25.9만 |
|---|
| 2025.11.11 | ₩31,636 | ₩31,864 | ₩31,394 | ₩31,529 | -0.34% | 33.7만 |
|---|
| 2025.11.10 | ₩31,944 | ₩32,105 | ₩31,314 | ₩31,448 | -1.55% | 25.8만 |
|---|
| 2025.11.07 | ₩31,582 | ₩32,038 | ₩31,247 | ₩31,743 | +0.51% | 27.1만 |
|---|
| 2025.11.06 | ₩32,293 | ₩32,400 | ₩31,609 | ₩31,663 | -1.95% | 29.7만 |
|---|
| 2025.11.05 | ₩31,958 | ₩32,427 | ₩31,582 | ₩32,360 | +1.26% | 43.7만 |
|---|
| 2025.11.04 | ₩31,864 | ₩32,213 | ₩31,649 | ₩32,025 | +0.51% | 43.9만 |
|---|
| 2025.11.03 | ₩32,427 | ₩32,427 | ₩31,743 | ₩32,065 | -1.12% | 49.5만 |
|---|
| 2025.10.31 | ₩32,923 | ₩33,098 | ₩32,280 | ₩32,414 | -1.55% | 46.5만 |
|---|
| 2025.10.30 | ₩34,063 | ₩35,243 | ₩32,749 | ₩32,870 | -3.50% | 88.5만 |
|---|
| 2025.10.29 | ₩37,510 | ₩37,523 | ₩36,182 | ₩36,464 | -2.79% | 26.1만 |
|---|
| 2025.10.28 | ₩36,866 | ₩37,832 | ₩36,866 | ₩37,805 | +2.55% | 20.8만 |
|---|
| 2025.10.27 | ₩37,081 | ₩37,309 | ₩36,732 | ₩37,148 | +0.18% | 16.5만 |
|---|
| 2025.10.24 | ₩37,295 | ₩37,349 | ₩36,920 | ₩36,987 | -0.83% | 12.9만 |
|---|
| 2025.10.23 | ₩37,161 | ₩37,161 | ₩36,611 | ₩36,960 | -0.54% | 14.2만 |
|---|
| 2025.10.22 | ₩36,973 | ₩37,148 | ₩36,598 | ₩36,853 | -0.33% | 15.3만 |
|---|
| 2025.10.21 | ₩36,638 | ₩37,121 | ₩36,638 | ₩36,946 | +0.84% | 16.1만 |
|---|
| 2025.10.20 | ₩36,839 | ₩37,054 | ₩36,531 | ₩36,692 | -0.40% | 14.9만 |
|---|
| 2025.10.17 | ₩36,531 | ₩37,040 | ₩36,531 | ₩36,705 | +0.48% | 17.4만 |
|---|
| 2025.10.16 | ₩37,228 | ₩37,550 | ₩36,638 | ₩36,678 | -1.48% | 22.7만 |
|---|
| 2025.10.15 | ₩37,858 | ₩38,073 | ₩37,349 | ₩37,657 | -0.53% | 19.1만 |
|---|
| 2025.10.14 | ₩36,195 | ₩37,724 | ₩36,195 | ₩37,550 | +3.74% | 22.9만 |
|---|
| 2025.10.13 | ₩36,504 | ₩36,879 | ₩36,316 | ₩36,745 | +0.66% | 17.2만 |
|---|
| 2025.10.10 | ₩37,215 | ₩37,349 | ₩36,035 | ₩36,155 | -2.85% | 22.7만 |
|---|