시장 데이터를 불러오는 중
전체 종목
Ellsworth Growth and Income Fund Ltd. 과거 주가
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,879 | ₩16,281 | ₩15,825 | ₩16,241 | +2.28% | 30.2만 |
| 2026.09.28–2026.10.02 | ₩15,946 | ₩16,093 | ₩15,651 | ₩15,892 | -0.34% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩16,428 | ₩16,737 | ₩15,973 | ₩15,986 | -2.69% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩16,643 | ₩16,791 | ₩16,053 | ₩16,402 | -1.45% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩16,697 | ₩17,045 | ₩16,589 | ₩16,777 | +0.48% | 10.5만 |
| 2026.08.31–2026.09.04 | ₩16,630 | ₩16,656 | ₩16,308 | ₩16,522 | -0.65% | 12.7만 |
| 2026.08.24–2026.08.28 | ₩16,844 | ₩16,925 | ₩16,630 | ₩16,670 | -1.04% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,475 |
| ₩16,710 |
| ₩16,791 |
| -3.91% |
| 12.9만 |
| 2026.08.10–2026.08.14 | ₩16,911 | ₩17,649 | ₩16,911 | ₩17,407 | +2.93% | 7.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,482 | ₩17,126 | ₩16,388 | ₩16,911 | +2.60% | 9.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,737 | ₩16,777 | ₩16,013 | ₩16,321 | -2.48% | 10.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,630 | ₩17,139 | ₩16,603 | ₩16,750 | +0.73% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,045 | ₩17,179 | ₩16,402 | ₩16,589 | -2.68% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,126 | ₩17,340 | ₩16,697 | ₩17,179 | +0.31% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,260 | ₩17,863 | ₩16,978 | ₩17,032 | -1.32% | 12.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,877 | ₩17,984 | ₩17,247 | ₩17,260 | -3.45% | 14.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,837 | ₩17,984 | ₩17,407 | ₩17,796 | -0.23% | 9.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,434 | ₩17,890 | ₩17,032 | ₩17,676 | +1.38% | 13만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,011 | ₩18,574 | ₩17,314 | ₩17,354 | -3.65% | 18.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,662 | ₩18,145 | ₩17,475 | ₩18,118 | +2.58% | 16.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,287 | ₩17,542 | ₩16,630 | ₩17,515 | +1.32% | 18만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,367 | ₩17,662 | ₩17,099 | ₩17,166 | -1.16% | 21.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,019 | ₩17,528 | ₩16,791 | ₩17,300 | +1.65% | 19.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,724 | ₩17,072 | ₩16,187 | ₩17,032 | +1.84% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,375 | ₩16,831 | ₩16,321 | ₩16,656 | +1.72% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,785 | ₩16,522 | ₩15,691 | ₩16,294 | +3.23% | 15.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,007 | ₩15,932 | ₩14,833 | ₩15,758 | +5.00% | 20.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,631 | ₩15,449 | ₩14,363 | ₩15,007 | +2.57% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,967 | ₩15,570 | ₩14,497 | ₩14,511 | -3.05% | 16.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,517 | ₩15,718 | ₩14,712 | ₩14,712 | -5.19% | 15.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,886 | ₩15,610 | ₩14,886 | ₩15,342 | +3.06% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,570 | ₩15,932 | ₩15,007 | ₩15,007 | -3.62% | 21.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,133 | ₩16,375 | ₩15,691 | ₩15,731 | -2.49% | 17만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,388 | ₩16,455 | ₩16,093 | ₩16,120 | -1.64% | 14.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,107 | ₩16,522 | ₩16,026 | ₩16,496 | +2.41% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,630 | ₩16,898 | ₩15,825 | ₩15,825 | -4.84% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,764 | ₩16,965 | ₩16,455 | ₩16,683 | -0.48% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,415 | ₩16,750 | ₩16,415 | ₩16,737 | +1.96% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,147 | ₩16,764 | ₩16,107 | ₩16,683 | +3.32% | 26.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,905 | ₩16,308 | ₩15,704 | ₩16,174 | +1.69% | 23.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,865 | ₩16,080 | ₩15,449 | ₩15,651 | -1.35% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,785 | ₩16,080 | ₩15,745 | ₩15,892 | +0.68% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,013 | ₩16,013 | ₩15,168 | ₩15,637 | -2.35% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,040 | ₩16,160 | ₩15,825 | ₩16,026 | -0.08% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,731 | ₩16,040 | ₩15,651 | ₩15,986 | +1.62% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,154 | ₩15,825 | ₩15,114 | ₩15,557 | +2.65% | 12.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,812 | ₩15,999 | ₩15,262 | ₩15,449 | -2.29% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,241 | ₩16,697 | ₩15,449 | ₩15,637 | -3.72% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,656 | ₩16,831 | ₩16,107 | ₩16,294 | -2.17% | 24.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,227 | ₩16,750 | ₩16,200 | ₩16,630 | +2.48% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,428 | ₩16,589 | ₩15,664 | ₩16,093 | -2.04% | 19.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,402 | ₩16,737 | ₩15,986 | ₩16,294 | -0.65% | 23.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,884 | ₩16,884 | ₩16,107 | ₩16,147 | -4.37% | 4.9만 |
|---|