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 | ₩28,020 | ₩28,542 | ₩27,216 | ₩27,256 | -2.73% | 244.1만 |
| 2026.09.28–2026.10.02 | ₩28,516 | ₩28,904 | ₩27,497 | ₩28,221 | -1.03% | 220.5만 |
| 2026.09.21–2026.09.25 | ₩28,851 | ₩29,011 | ₩27,631 | ₩28,529 | -1.11% | 272.1만 |
| 2026.09.14–2026.09.18 | ₩29,360 | ₩30,057 | ₩28,395 | ₩28,690 | -2.28% | 245.6만 |
| 2026.09.08–2026.09.11 | ₩29,681 | ₩29,896 | ₩28,315 | ₩29,387 | -0.99% | 202.2만 |
| 2026.08.31–2026.09.04 | ₩31,490 | ₩33,675 | ₩28,449 | ₩30,137 | -4.30% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩31,464 | ₩31,959 | ₩30,954 | ₩31,450 | -0.04% | 317.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,892 |
| ₩29,882 |
| ₩31,343 |
| +2.81% |
| 269.4만 |
| 2026.08.10–2026.08.14 | ₩31,799 | ₩32,120 | ₩29,990 | ₩30,606 | -3.75% | 217.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,619 | ₩33,232 | ₩30,338 | ₩31,772 | +3.76% | 287.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,901 | ₩32,174 | ₩29,454 | ₩30,016 | -2.86% | 263.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,820 | ₩31,276 | ₩29,842 | ₩30,579 | -0.78% | 177만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,239 | ₩31,812 | ₩29,199 | ₩30,526 | +4.40% | 220.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,918 | ₩29,561 | ₩28,020 | ₩29,119 | +0.70% | 208.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,748 | ₩30,083 | ₩28,797 | ₩29,065 | -2.30% | 209.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,368 | ₩31,008 | ₩27,939 | ₩30,191 | +6.42% | 369.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,985 | ₩29,561 | ₩28,073 | ₩28,368 | -2.13% | 656.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,564 | ₩29,695 | ₩27,229 | ₩28,918 | +4.91% | 272.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,752 | ₩28,140 | ₩27,149 | ₩27,698 | -0.19% | 250.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,613 | ₩28,475 | ₩26,506 | ₩27,631 | +3.83% | 197.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,340 | ₩26,720 | ₩25,300 | ₩26,452 | +4.39% | 230.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,296 | ₩27,470 | ₩24,496 | ₩25,246 | -7.51% | 333.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,805 | ₩27,980 | ₩26,814 | ₩27,323 | -1.73% | 222.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,869 | ₩30,539 | ₩27,792 | ₩27,899 | -6.59% | 236.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,177 | ₩31,021 | ₩29,695 | ₩30,057 | -0.40% | 151.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,842 | ₩30,928 | ₩29,614 | ₩30,418 | +1.93% | 169.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,695 | ₩30,124 | ₩28,408 | ₩30,003 | +1.04% | 226.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,963 | ₩30,432 | ₩29,293 | ₩29,829 | -0.45% | 146.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,217 | ₩30,552 | ₩29,480 | ₩29,695 | -1.73% | 158.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,882 | ₩30,231 | ₩29,320 | ₩29,346 | -1.79% | 226.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,320 | ₩30,097 | ₩28,743 | ₩29,681 | +1.23% | 210.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,150 | ₩30,579 | ₩29,186 | ₩29,789 | -1.20% | 166.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,490 | ₩31,571 | ₩30,204 | ₩30,526 | -3.06% | 161.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,120 | ₩32,147 | ₩30,995 | ₩31,624 | -1.54% | 145.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,857 | ₩33,447 | ₩31,142 | ₩31,959 | -2.73% | 168.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,593 | ₩32,951 | ₩30,499 | ₩32,884 | +7.49% | 229만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,348 | ₩33,098 | ₩29,829 | ₩30,727 | -5.01% | 336.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,656 | ₩33,688 | ₩32,361 | ₩32,442 | -0.66% | 116.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,254 | ₩33,326 | ₩31,718 | ₩33,045 | +2.45% | 139.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,593 | ₩32,696 | ₩30,418 | ₩32,482 | +6.18% | 165만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,182 | ₩31,330 | ₩30,405 | ₩30,633 | -1.76% | 104.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,437 | ₩31,665 | ₩30,713 | ₩31,182 | -0.81% | 103.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,567 | ₩33,715 | ₩31,423 | ₩31,611 | -5.83% | 190만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,147 | ₩33,849 | ₩31,598 | ₩33,541 | +4.34% | 128.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,182 | ₩32,844 | ₩31,182 | ₩32,174 | +3.18% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,767 | ₩32,294 | ₩30,338 | ₩31,678 | +2.96% | 152.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,258 | ₩31,129 | ₩29,038 | ₩30,847 | +1.95% | 163.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,919 | ₩32,080 | ₩30,003 | ₩30,150 | -5.54% | 145.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,402 | ₩32,402 | ₩31,222 | ₩31,718 | -2.11% | 193.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,052 | ₩37,802 | ₩32,254 | ₩32,388 | -12.59% | 198.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,810 | ₩37,320 | ₩36,502 | ₩36,958 | +0.40% | 73.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,475 | ₩38,043 | ₩36,167 | ₩36,676 | +0.55% | 99.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,186 | ₩37,320 | ₩36,006 | ₩36,127 | -2.85% | 22.7만 |
|---|