시장 데이터를 불러오는 중
Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock · EFC-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,991 | ₩33,180 | ₩32,897 | ₩32,924 | -0.20% | 1.2만 |
| 2026.10.08 | ₩32,857 | ₩32,938 | ₩32,696 | ₩32,830 | -0.08% | 3.1만 |
| 2026.10.07 | ₩33,165 | ₩33,273 | ₩32,562 | ₩32,790 | -1.13% | 4.3만 |
| 2026.10.06 | ₩33,232 | ₩33,501 | ₩32,830 | ₩33,125 | -0.32% | 1만 |
| 2026.10.05 | ₩33,434 | ₩33,501 | ₩33,165 | ₩33,165 | -0.80% | 9.7천 |
| 2026.10.02 | ₩33,521 | ₩33,635 | ₩33,286 | ₩33,501 | -0.06% | 1.1만 |
| 2026.10.01 | ₩33,541 | ₩33,541 | ₩33,420 | ₩33,501 | -0.12% | 1.1만 |
| 2026.09.30 | ₩33,259 | ₩33,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,232 |
| ₩33,621 |
| +1.09% |
| 2.2만 |
| 2026.09.29 | ₩33,661 | ₩33,822 | ₩33,608 | ₩33,769 | +0.32% | 8.2천 |
|---|
| 2026.09.28 | ₩33,594 | ₩33,690 | ₩33,594 | ₩33,635 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩33,675 | ₩33,675 | ₩33,514 | ₩33,594 | -0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,802 | ₩33,862 | ₩33,594 | ₩33,608 | -0.57% | 7.5천 |
|---|
| 2026.09.23 | ₩33,769 | ₩33,862 | ₩33,608 | ₩33,635 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,742 | ₩33,661 | ₩33,702 | +0.12% | 2.9천 |
|---|
| 2026.09.21 | ₩33,655 | ₩33,661 | ₩33,581 | ₩33,641 | -0.04% | 4.2천 |
|---|
| 2026.09.18 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 398 |
|---|
| 2026.09.17 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 664 |
|---|
| 2026.09.16 | ₩33,956 | ₩33,956 | ₩33,514 | ₩33,769 | -0.55% | 5.3천 |
|---|
| 2026.09.15 | ₩33,742 | ₩33,970 | ₩33,742 | ₩33,782 | +0.12% | 3.2천 |
|---|
| 2026.09.14 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,755 | +0.36% | 1.3천 |
|---|
| 2026.09.10 | ₩33,675 | ₩33,675 | ₩33,635 | ₩33,635 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,728 | ₩33,742 | ₩33,460 | ₩33,567 | -0.48% | 2.6만 |
|---|
| 2026.09.08 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,728 | -0.08% | 5.9천 |
|---|
| 2026.09.04 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,708 | -0.14% | 2.7천 |
|---|
| 2026.09.03 | ₩33,782 | ₩33,809 | ₩33,635 | ₩33,668 | -0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩33,604 | ₩34,050 | ₩33,604 | ₩33,809 | +0.61% | 9.7천 |
|---|
| 2026.09.01 | ₩33,661 | ₩33,742 | ₩33,628 | ₩33,688 | +0.08% | 3.1천 |
|---|
| 2026.08.31 | ₩33,594 | ₩33,769 | ₩33,594 | ₩33,594 | 0.00% | 5.3천 |
|---|
| 2026.08.28 | ₩33,541 | ₩33,668 | ₩33,541 | ₩33,621 | +0.24% | 6천 |
|---|
| 2026.08.27 | ₩33,581 | ₩33,635 | ₩33,460 | ₩33,554 | -0.08% | 5.8천 |
|---|
| 2026.08.26 | ₩33,366 | ₩33,608 | ₩33,340 | ₩33,412 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩33,366 | ₩33,366 | ₩33,306 | ₩33,306 | -0.18% | 1.7천 |
|---|
| 2026.08.24 | ₩33,366 | ₩33,366 | ₩33,219 | ₩33,219 | -0.44% | 9.5천 |
|---|
| 2026.08.21 | ₩33,340 | ₩33,366 | ₩33,165 | ₩33,233 | -0.32% | 6.5천 |
|---|
| 2026.08.20 | ₩33,340 | ₩33,366 | ₩33,299 | ₩33,313 | -0.08% | 6.3천 |
|---|
| 2026.08.19 | ₩33,212 | ₩33,299 | ₩33,125 | ₩33,299 | +0.26% | 1.2천 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,306 | ₩33,165 | ₩33,306 | +0.42% | 1.1천 |
|---|
| 2026.08.17 | ₩33,299 | ₩33,340 | ₩33,233 | ₩33,233 | -0.20% | 9.7천 |
|---|
| 2026.08.14 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,246 | ₩33,246 | ₩33,123 | ₩33,179 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 259 |
|---|
| 2026.08.11 | ₩33,165 | ₩33,165 | ₩33,052 | ₩33,098 | -0.20% | 5.4천 |
|---|
| 2026.08.10 | ₩33,139 | ₩33,139 | ₩32,978 | ₩33,058 | -0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩33,313 | ₩33,326 | ₩33,253 | ₩33,326 | +0.04% | 1.7천 |
|---|
| 2026.08.06 | ₩33,179 | ₩33,179 | ₩33,045 | ₩33,045 | -0.40% | 2천 |
|---|
| 2026.08.05 | ₩33,219 | ₩33,219 | ₩33,018 | ₩33,031 | -0.56% | 3.5천 |
|---|
| 2026.08.04 | ₩33,286 | ₩33,286 | ₩33,125 | ₩33,165 | -0.36% | 10.2만 |
|---|
| 2026.08.03 | ₩33,246 | ₩33,294 | ₩33,152 | ₩33,232 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,273 | ₩33,286 | ₩33,072 | ₩33,152 | -0.36% | 3.9천 |
|---|
| 2026.07.30 | ₩33,072 | ₩33,301 | ₩33,072 | ₩33,301 | +0.69% | 3.4천 |
|---|
| 2026.07.29 | ₩33,052 | ₩33,098 | ₩33,052 | ₩33,098 | +0.14% | 1.4천 |
|---|
| 2026.07.28 | ₩32,884 | ₩33,098 | ₩32,790 | ₩32,951 | +0.20% | 8.1천 |
|---|
| 2026.07.27 | ₩32,938 | ₩33,085 | ₩32,886 | ₩32,911 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩32,986 | ₩32,986 | ₩32,951 | ₩32,951 | -0.10% | 2천 |
|---|
| 2026.07.23 | ₩33,031 | ₩33,031 | ₩32,911 | ₩33,005 | -0.08% | 3.5천 |
|---|
| 2026.07.22 | ₩33,058 | ₩33,065 | ₩33,041 | ₩33,058 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,072 | ₩33,072 | ₩33,031 | ₩33,056 | -0.05% | 1.2천 |
|---|
| 2026.07.20 | ₩33,025 | ₩33,034 | ₩33,022 | ₩33,022 | -0.01% | 1.1천 |
|---|
| 2026.07.17 | ₩33,011 | ₩33,011 | ₩32,951 | ₩33,011 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩32,951 | ₩33,055 | ₩32,897 | ₩32,985 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩32,884 | ₩32,964 | ₩32,804 | ₩32,804 | -0.24% | 3.6천 |
|---|
| 2026.07.14 | ₩32,777 | ₩32,897 | ₩32,723 | ₩32,884 | +0.33% | 4만 |
|---|
| 2026.07.13 | ₩33,085 | ₩33,085 | ₩32,656 | ₩32,696 | -1.17% | 2.9만 |
|---|
| 2026.07.10 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 115 |
|---|
| 2026.07.09 | ₩32,737 | ₩33,005 | ₩32,737 | ₩33,005 | +0.82% | 927 |
|---|
| 2026.07.08 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,924 | ₩33,031 | ₩32,897 | ₩32,897 | -0.08% | 1.7천 |
|---|
| 2026.07.06 | ₩32,670 | ₩33,098 | ₩32,656 | ₩32,804 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩32,871 | ₩32,978 | ₩32,696 | ₩32,723 | -0.45% | 4.9천 |
|---|
| 2026.07.01 | ₩32,938 | ₩32,938 | ₩32,643 | ₩32,670 | -0.81% | 4.3천 |
|---|
| 2026.06.30 | ₩33,072 | ₩33,072 | ₩32,321 | ₩32,482 | -1.78% | 3.2만 |
|---|
| 2026.06.29 | ₩33,191 | ₩33,340 | ₩33,191 | ₩33,340 | +0.45% | 1.4천 |
|---|
| 2026.06.26 | ₩33,259 | ₩33,353 | ₩33,219 | ₩33,259 | 0.00% | 2.2천 |
|---|
| 2026.06.25 | ₩33,313 | ₩33,320 | ₩33,259 | ₩33,259 | -0.16% | 1.5천 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,340 | +0.12% | 1.2천 |
|---|
| 2026.06.23 | ₩33,232 | ₩33,353 | ₩33,206 | ₩33,340 | +0.32% | 5.8천 |
|---|
| 2026.06.22 | ₩33,206 | ₩33,366 | ₩33,206 | ₩33,366 | +0.48% | 1.1천 |
|---|
| 2026.06.18 | ₩33,293 | ₩33,333 | ₩33,112 | ₩33,206 | -0.26% | 2.2천 |
|---|
| 2026.06.17 | ₩33,219 | ₩33,219 | ₩33,112 | ₩33,165 | -0.16% | 1.4천 |
|---|
| 2026.06.16 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,165 | +0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 632 |
|---|
| 2026.06.12 | ₩33,501 | ₩33,501 | ₩32,844 | ₩32,897 | -1.80% | 8.4천 |
|---|
| 2026.06.11 | ₩33,179 | ₩33,192 | ₩32,897 | ₩32,917 | -0.79% | 1.5만 |
|---|
| 2026.06.10 | ₩33,232 | ₩33,232 | ₩33,031 | ₩33,031 | -0.60% | 720 |
|---|
| 2026.06.09 | ₩33,165 | ₩33,166 | ₩33,105 | ₩33,165 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,165 | +0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩33,340 | ₩33,353 | ₩33,286 | ₩33,353 | +0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩33,085 | ₩33,179 | ₩33,085 | ₩33,165 | +0.24% | 2.1천 |
|---|
| 2026.06.02 | ₩33,139 | ₩33,340 | ₩33,139 | ₩33,179 | +0.12% | 2.9천 |
|---|
| 2026.06.01 | ₩33,313 | ₩33,313 | ₩33,139 | ₩33,165 | -0.44% | 1.5천 |
|---|
| 2026.05.29 | ₩33,179 | ₩33,179 | ₩33,165 | ₩33,165 | -0.04% | 743 |
|---|
| 2026.05.28 | ₩33,313 | ₩33,313 | ₩33,299 | ₩33,299 | -0.04% | 592 |
|---|
| 2026.05.27 | ₩33,125 | ₩33,366 | ₩33,125 | ₩33,289 | +0.49% | 1.4천 |
|---|
| 2026.05.26 | ₩33,273 | ₩33,380 | ₩33,063 | ₩33,192 | -0.24% | 5.4천 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,380 | ₩33,206 | ₩33,279 | -0.06% | 1.9천 |
|---|
| 2026.05.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩33,279 | ₩33,353 | ₩33,259 | ₩33,299 | +0.06% | 2천 |
|---|
| 2026.05.19 | ₩33,313 | ₩33,366 | ₩33,313 | ₩33,366 | +0.16% | 852 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,380 | ₩33,286 | ₩33,353 | -0.04% | 2.2천 |
|---|
| 2026.05.15 | ₩33,313 | ₩33,313 | ₩33,098 | ₩33,179 | -0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,058 | ₩33,085 | ₩33,031 | ₩33,085 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩33,152 | ₩33,152 | ₩33,098 | ₩33,098 | -0.16% | 639 |
|---|
| 2026.05.12 | ₩33,098 | ₩33,179 | ₩33,031 | ₩33,112 | +0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,313 | ₩33,313 | ₩32,964 | ₩33,065 | -0.74% | 4.9천 |
|---|
| 2026.05.08 | ₩33,165 | ₩33,165 | ₩33,085 | ₩33,085 | -0.24% | 1.8천 |
|---|
| 2026.05.07 | ₩33,191 | ₩33,191 | ₩33,098 | ₩33,098 | -0.28% | 1.9천 |
|---|
| 2026.05.06 | ₩32,938 | ₩33,045 | ₩32,938 | ₩33,045 | +0.33% | 1.7천 |
|---|
| 2026.05.05 | ₩32,777 | ₩33,098 | ₩32,777 | ₩32,938 | +0.49% | 3.2천 |
|---|
| 2026.05.04 | ₩32,883 | ₩33,031 | ₩32,710 | ₩32,871 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩32,830 | ₩32,978 | ₩32,737 | ₩32,790 | -0.12% | 9.2천 |
|---|
| 2026.04.30 | ₩33,058 | ₩33,058 | ₩32,670 | ₩32,790 | -0.81% | 9.8천 |
|---|
| 2026.04.29 | ₩33,045 | ₩33,199 | ₩32,495 | ₩32,603 | -1.34% | 2.1만 |
|---|
| 2026.04.28 | ₩33,125 | ₩33,125 | ₩32,964 | ₩32,964 | -0.49% | 1.7천 |
|---|
| 2026.04.27 | ₩33,045 | ₩33,065 | ₩32,951 | ₩33,065 | +0.06% | 5.7천 |
|---|
| 2026.04.24 | ₩32,918 | ₩33,045 | ₩32,857 | ₩33,045 | +0.39% | 1.2천 |
|---|
| 2026.04.23 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩32,804 | ₩33,018 | ₩32,737 | ₩33,000 | +0.60% | 3.6천 |
|---|
| 2026.04.21 | ₩32,964 | ₩33,098 | ₩32,723 | ₩32,891 | -0.22% | 5.8천 |
|---|
| 2026.04.20 | ₩32,964 | ₩33,206 | ₩32,924 | ₩32,924 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩33,098 | ₩33,099 | ₩32,978 | ₩32,978 | -0.36% | 5천 |
|---|
| 2026.04.16 | ₩32,911 | ₩33,031 | ₩32,911 | ₩32,951 | +0.12% | 4.4천 |
|---|
| 2026.04.15 | ₩32,830 | ₩33,219 | ₩32,830 | ₩32,964 | +0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩32,871 | ₩32,978 | ₩32,737 | ₩32,830 | -0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩32,911 | ₩32,911 | ₩32,656 | ₩32,810 | -0.31% | 9.7천 |
|---|
| 2026.04.10 | ₩32,817 | ₩33,018 | ₩32,763 | ₩32,868 | +0.15% | 7.9천 |
|---|
| 2026.04.09 | ₩32,629 | ₩32,737 | ₩32,629 | ₩32,656 | +0.08% | 4.5천 |
|---|
| 2026.04.08 | ₩32,422 | ₩32,696 | ₩32,422 | ₩32,696 | +0.85% | 0 |
|---|
| 2026.04.07 | ₩32,160 | ₩32,361 | ₩32,160 | ₩32,160 | 0.00% | 3.7천 |
|---|
| 2026.04.06 | ₩32,160 | ₩32,160 | ₩32,000 | ₩32,160 | 0.00% | 8.7천 |
|---|
| 2026.04.02 | ₩31,959 | ₩32,160 | ₩31,959 | ₩32,107 | +0.46% | 5.2천 |
|---|
| 2026.04.01 | ₩31,879 | ₩32,385 | ₩31,879 | ₩31,986 | +0.34% | 6.5천 |
|---|
| 2026.03.31 | ₩32,495 | ₩32,495 | ₩31,638 | ₩31,638 | -2.64% | 4.2만 |
|---|
| 2026.03.30 | ₩32,656 | ₩32,710 | ₩32,562 | ₩32,683 | +0.08% | 4.4천 |
|---|
| 2026.03.27 | ₩32,629 | ₩32,750 | ₩32,388 | ₩32,388 | -0.74% | 9.5천 |
|---|
| 2026.03.26 | ₩32,603 | ₩32,636 | ₩32,603 | ₩32,603 | 0.00% | 2.3천 |
|---|
| 2026.03.25 | ₩32,830 | ₩32,830 | ₩32,696 | ₩32,696 | -0.41% | 874 |
|---|
| 2026.03.24 | ₩32,522 | ₩32,670 | ₩32,522 | ₩32,562 | +0.12% | 2.8천 |
|---|
| 2026.03.23 | ₩32,402 | ₩32,710 | ₩32,375 | ₩32,629 | +0.70% | 5.6천 |
|---|
| 2026.03.20 | ₩32,696 | ₩32,696 | ₩32,241 | ₩32,335 | -1.11% | 1.6만 |
|---|
| 2026.03.19 | ₩32,964 | ₩32,964 | ₩32,670 | ₩32,670 | -0.89% | 1.5천 |
|---|
| 2026.03.18 | ₩32,817 | ₩32,884 | ₩32,563 | ₩32,629 | -0.57% | 4.1천 |
|---|
| 2026.03.17 | ₩32,904 | ₩32,951 | ₩32,904 | ₩32,904 | 0.00% | 1.3천 |
|---|
| 2026.03.16 | ₩32,711 | ₩32,951 | ₩32,711 | ₩32,804 | +0.28% | 4.4천 |
|---|
| 2026.03.13 | ₩32,936 | ₩33,018 | ₩32,830 | ₩32,830 | -0.32% | 6.2천 |
|---|
| 2026.03.12 | ₩32,924 | ₩32,924 | ₩32,777 | ₩32,871 | -0.16% | 2.4천 |
|---|
| 2026.03.11 | ₩32,964 | ₩33,031 | ₩32,897 | ₩33,018 | +0.16% | 3.9천 |
|---|
| 2026.03.10 | ₩32,763 | ₩33,165 | ₩32,696 | ₩32,951 | +0.57% | 402 |
|---|
| 2026.03.09 | ₩32,723 | ₩32,763 | ₩32,696 | ₩32,763 | +0.12% | 402 |
|---|
| 2026.03.06 | ₩32,696 | ₩32,804 | ₩32,676 | ₩32,790 | +0.29% | 402 |
|---|
| 2026.03.05 | ₩32,651 | ₩32,761 | ₩32,643 | ₩32,697 | +0.14% | 402 |
|---|
| 2026.03.04 | ₩32,656 | ₩32,696 | ₩32,509 | ₩32,683 | +0.08% | 402 |
|---|
| 2026.03.03 | ₩32,549 | ₩32,576 | ₩32,509 | ₩32,509 | -0.12% | 402 |
|---|
| 2026.03.02 | ₩32,509 | ₩32,696 | ₩32,509 | ₩32,522 | +0.04% | 402 |
|---|
| 2026.02.27 | ₩32,549 | ₩32,670 | ₩32,469 | ₩32,616 | +0.21% | 402 |
|---|
| 2026.02.26 | ₩32,497 | ₩32,629 | ₩32,497 | ₩32,576 | +0.24% | 4.4천 |
|---|
| 2026.02.25 | ₩32,562 | ₩32,562 | ₩32,469 | ₩32,535 | -0.08% | 402 |
|---|
| 2026.02.24 | ₩32,455 | ₩32,562 | ₩32,402 | ₩32,504 | +0.15% | 402 |
|---|
| 2026.02.23 | ₩32,442 | ₩32,489 | ₩32,442 | ₩32,475 | +0.10% | 402 |
|---|
| 2026.02.20 | ₩32,428 | ₩32,509 | ₩32,428 | ₩32,475 | +0.14% | 9.1천 |
|---|
| 2026.02.19 | ₩32,428 | ₩32,476 | ₩32,361 | ₩32,361 | -0.21% | 9.6천 |
|---|
| 2026.02.18 | ₩32,495 | ₩32,495 | ₩32,428 | ₩32,462 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩32,442 | ₩32,495 | ₩32,428 | ₩32,495 | +0.17% | 1만 |
|---|
| 2026.02.13 | ₩32,536 | ₩32,536 | ₩32,402 | ₩32,415 | -0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩32,536 | ₩32,542 | ₩32,516 | ₩32,522 | -0.04% | 1만 |
|---|
| 2026.02.11 | ₩32,536 | ₩32,562 | ₩32,428 | ₩32,536 | 0.00% | 2.7만 |
|---|
| 2026.02.10 | ₩32,562 | ₩32,562 | ₩32,482 | ₩32,536 | -0.08% | 10.6만 |
|---|
| 2026.02.09 | ₩32,576 | ₩32,629 | ₩32,428 | ₩32,455 | -0.37% | 1.2만 |
|---|
| 2026.02.06 | ₩32,525 | ₩32,643 | ₩32,442 | ₩32,562 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩32,683 | ₩32,683 | ₩32,375 | ₩32,482 | -0.62% | 6.4천 |
|---|
| 2026.02.04 | ₩32,538 | ₩32,538 | ₩32,348 | ₩32,495 | -0.13% | 7.1천 |
|---|
| 2026.02.03 | ₩32,562 | ₩32,616 | ₩32,415 | ₩32,562 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩32,495 | ₩32,515 | ₩32,402 | ₩32,402 | -0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,428 | ₩32,750 | ₩32,428 | ₩32,429 | +0.00% | 6.6만 |
|---|
| 2026.01.29 | ₩32,428 | ₩32,502 | ₩32,294 | ₩32,294 | -0.41% | 7.5천 |
|---|
| 2026.01.28 | ₩32,516 | ₩32,516 | ₩32,335 | ₩32,361 | -0.47% | 5.6천 |
|---|
| 2026.01.27 | ₩32,147 | ₩32,495 | ₩32,080 | ₩32,268 | +0.38% | 1만 |
|---|
| 2026.01.26 | ₩32,281 | ₩32,281 | ₩31,799 | ₩32,134 | -0.46% | 8천 |
|---|
| 2026.01.23 | ₩32,217 | ₩32,217 | ₩32,013 | ₩32,187 | -0.09% | 1천 |
|---|
| 2026.01.22 | ₩31,826 | ₩32,094 | ₩31,826 | ₩31,986 | +0.50% | 8.9천 |
|---|
| 2026.01.21 | ₩31,919 | ₩31,919 | ₩31,839 | ₩31,892 | -0.08% | 2.3천 |
|---|
| 2026.01.20 | ₩32,110 | ₩32,110 | ₩31,825 | ₩31,919 | -0.59% | 2.4천 |
|---|
| 2026.01.16 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,919 | ₩32,067 | ₩31,919 | ₩32,053 | +0.42% | 3.6천 |
|---|
| 2026.01.14 | ₩32,080 | ₩32,093 | ₩31,959 | ₩32,026 | -0.17% | 1.7천 |
|---|
| 2026.01.13 | ₩31,892 | ₩32,026 | ₩31,892 | ₩32,000 | +0.34% | 961 |
|---|
| 2026.01.12 | ₩31,866 | ₩32,227 | ₩31,825 | ₩32,093 | +0.71% | 7천 |
|---|
| 2026.01.09 | ₩31,705 | ₩31,866 | ₩31,705 | ₩31,852 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩31,772 | ₩31,866 | ₩31,738 | ₩31,866 | +0.30% | 947 |
|---|
| 2026.01.07 | ₩31,785 | ₩31,852 | ₩31,585 | ₩31,812 | +0.08% | 4.5천 |
|---|
| 2026.01.06 | ₩31,785 | ₩31,785 | ₩31,517 | ₩31,517 | -0.84% | 3.8천 |
|---|
| 2026.01.05 | ₩31,572 | ₩31,785 | ₩31,504 | ₩31,678 | +0.34% | 5.3천 |
|---|
| 2026.01.02 | ₩31,598 | ₩31,598 | ₩31,209 | ₩31,557 | -0.13% | 1.4만 |
|---|
| 2025.12.31 | ₩31,490 | ₩31,678 | ₩31,182 | ₩31,196 | -0.94% | 22.2만 |
|---|
| 2025.12.30 | ₩32,067 | ₩32,160 | ₩32,044 | ₩32,053 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩32,093 | ₩32,134 | ₩32,000 | ₩32,067 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 558 |
|---|
| 2025.12.24 | ₩32,040 | ₩32,040 | ₩31,892 | ₩31,892 | -0.46% | 1.6천 |
|---|
| 2025.12.23 | ₩31,785 | ₩32,234 | ₩31,785 | ₩32,134 | +1.10% | 5.3천 |
|---|
| 2025.12.22 | ₩32,361 | ₩32,361 | ₩32,067 | ₩32,214 | -0.46% | 5.1천 |
|---|
| 2025.12.19 | ₩32,325 | ₩32,325 | ₩32,026 | ₩32,026 | -0.92% | 3.8천 |
|---|
| 2025.12.18 | ₩32,013 | ₩32,426 | ₩32,006 | ₩32,006 | -0.02% | 9.1천 |
|---|
| 2025.12.17 | ₩31,973 | ₩32,080 | ₩31,959 | ₩31,959 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩32,027 | ₩32,093 | ₩31,946 | ₩31,973 | -0.17% | 4천 |
|---|
| 2025.12.15 | ₩32,107 | ₩32,107 | ₩32,026 | ₩32,029 | -0.24% | 1.6천 |
|---|
| 2025.12.12 | ₩31,933 | ₩32,160 | ₩31,799 | ₩32,030 | +0.31% | 1만 |
|---|
| 2025.12.11 | ₩31,892 | ₩32,120 | ₩31,892 | ₩32,107 | +0.67% | 1.3만 |
|---|
| 2025.12.10 | ₩31,557 | ₩31,678 | ₩31,557 | ₩31,641 | +0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩31,356 | ₩31,557 | ₩31,356 | ₩31,557 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩31,330 | ₩31,490 | ₩31,330 | ₩31,383 | +0.17% | 3.8만 |
|---|
| 2025.12.05 | ₩31,269 | ₩31,316 | ₩31,269 | ₩31,316 | +0.15% | 6.2천 |
|---|
| 2025.12.04 | ₩31,289 | ₩31,316 | ₩31,263 | ₩31,316 | +0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩31,336 | ₩31,346 | ₩31,336 | ₩31,346 | +0.03% | 354 |
|---|
| 2025.12.02 | ₩31,236 | ₩31,356 | ₩31,236 | ₩31,356 | +0.39% | 1.3천 |
|---|
| 2025.12.01 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 484 |
|---|
| 2025.11.28 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 502 |
|---|
| 2025.11.26 | ₩31,356 | ₩31,410 | ₩31,236 | ₩31,356 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩31,193 | ₩31,330 | ₩31,102 | ₩31,307 | +0.37% | 9.5천 |
|---|
| 2025.11.24 | ₩31,249 | ₩31,289 | ₩31,115 | ₩31,222 | -0.09% | 7.3천 |
|---|
| 2025.11.21 | ₩31,149 | ₩31,303 | ₩31,149 | ₩31,182 | +0.11% | 3.4천 |
|---|
| 2025.11.20 | ₩31,336 | ₩31,356 | ₩31,088 | ₩31,169 | -0.53% | 3.1천 |
|---|
| 2025.11.19 | ₩31,393 | ₩31,393 | ₩31,389 | ₩31,389 | -0.01% | 698 |
|---|
| 2025.11.18 | ₩31,464 | ₩31,464 | ₩31,423 | ₩31,437 | -0.09% | 5천 |
|---|
| 2025.11.17 | ₩31,249 | ₩31,490 | ₩31,249 | ₩31,356 | +0.34% | 8.5천 |
|---|
| 2025.11.14 | ₩31,454 | ₩31,454 | ₩31,290 | ₩31,390 | -0.20% | 1.2천 |
|---|
| 2025.11.13 | ₩31,424 | ₩31,437 | ₩31,249 | ₩31,249 | -0.55% | 2천 |
|---|
| 2025.11.12 | ₩31,478 | ₩31,544 | ₩31,478 | ₩31,544 | +0.21% | 810 |
|---|
| 2025.11.11 | ₩31,490 | ₩31,550 | ₩31,490 | ₩31,550 | +0.19% | 1천 |
|---|
| 2025.11.10 | ₩31,557 | ₩31,584 | ₩31,557 | ₩31,584 | +0.08% | 1천 |
|---|
| 2025.11.07 | ₩31,350 | ₩31,423 | ₩31,350 | ₩31,423 | +0.24% | 5천 |
|---|
| 2025.11.06 | ₩31,624 | ₩31,624 | ₩31,348 | ₩31,423 | -0.64% | 833 |
|---|
| 2025.11.05 | ₩31,598 | ₩31,611 | ₩31,598 | ₩31,611 | +0.04% | 1.7천 |
|---|
| 2025.11.04 | ₩31,401 | ₩31,665 | ₩31,198 | ₩31,383 | -0.06% | 6.1천 |
|---|
| 2025.11.03 | ₩31,450 | ₩31,450 | ₩31,289 | ₩31,410 | -0.13% | 946 |
|---|
| 2025.10.31 | ₩31,450 | ₩31,490 | ₩31,289 | ₩31,490 | +0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩31,611 | ₩31,611 | ₩31,398 | ₩31,450 | -0.51% | 3천 |
|---|
| 2025.10.29 | ₩31,370 | ₩31,504 | ₩31,370 | ₩31,424 | +0.17% | 1.8천 |
|---|
| 2025.10.28 | ₩31,437 | ₩31,437 | ₩31,370 | ₩31,423 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩31,383 | ₩31,531 | ₩31,383 | ₩31,490 | +0.34% | 3.2천 |
|---|
| 2025.10.24 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 338 |
|---|
| 2025.10.22 | ₩31,303 | ₩31,490 | ₩31,303 | ₩31,490 | +0.60% | 2.1천 |
|---|
| 2025.10.21 | ₩31,490 | ₩31,512 | ₩31,490 | ₩31,512 | +0.07% | 1.1천 |
|---|
| 2025.10.20 | ₩31,458 | ₩31,481 | ₩31,423 | ₩31,447 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩31,624 | ₩31,624 | ₩31,450 | ₩31,450 | -0.55% | 1.2천 |
|---|
| 2025.10.16 | ₩31,383 | ₩31,651 | ₩31,371 | ₩31,437 | +0.17% | 6.6천 |
|---|
| 2025.10.15 | ₩31,624 | ₩31,732 | ₩31,142 | ₩31,732 | +0.34% | 3.9만 |
|---|
| 2025.10.14 | ₩31,967 | ₩31,967 | ₩31,624 | ₩31,665 | -0.94% | 2.4천 |
|---|
| 2025.10.13 | ₩31,665 | ₩31,691 | ₩31,557 | ₩31,691 | +0.08% | 2.9천 |
|---|
| 2025.10.10 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 4.4천 |
|---|
