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 | ₩32,972 | ₩33,161 | ₩32,879 | ₩32,905 | -0.20% | 1.2만 |
| 2026.10.08 | ₩32,838 | ₩32,919 | ₩32,678 | ₩32,812 | -0.08% | 3.1만 |
| 2026.10.07 | ₩33,146 | ₩33,254 | ₩32,544 | ₩32,771 | -1.13% | 4.3만 |
| 2026.10.06 | ₩33,213 | ₩33,481 | ₩32,812 | ₩33,106 | -0.32% | 1만 |
| 2026.10.05 | ₩33,414 | ₩33,481 | ₩33,146 | ₩33,146 | -0.80% | 9.7천 |
| 2026.10.02 | ₩33,502 | ₩33,615 | ₩33,267 | ₩33,481 | -0.06% | 1.1만 |
| 2026.10.01 | ₩33,521 | ₩33,521 | ₩33,401 | ₩33,481 | -0.12% | 1.1만 |
| 2026.09.30 | ₩33,240 | ₩33,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,602 |
| +1.09% |
| 2.2만 |
| 2026.09.29 | ₩33,642 | ₩33,803 | ₩33,588 | ₩33,749 | +0.32% | 8.2천 |
|---|
| 2026.09.28 | ₩33,575 | ₩33,670 | ₩33,575 | ₩33,615 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩33,655 | ₩33,655 | ₩33,495 | ₩33,575 | -0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,783 | ₩33,843 | ₩33,575 | ₩33,588 | -0.57% | 7.5천 |
|---|
| 2026.09.23 | ₩33,749 | ₩33,843 | ₩33,588 | ₩33,615 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩33,642 | ₩33,722 | ₩33,642 | ₩33,682 | +0.12% | 2.9천 |
|---|
| 2026.09.21 | ₩33,635 | ₩33,642 | ₩33,562 | ₩33,622 | -0.04% | 4.2천 |
|---|
| 2026.09.18 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 398 |
|---|
| 2026.09.17 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 664 |
|---|
| 2026.09.16 | ₩33,937 | ₩33,937 | ₩33,495 | ₩33,749 | -0.55% | 5.3천 |
|---|
| 2026.09.15 | ₩33,722 | ₩33,950 | ₩33,722 | ₩33,762 | +0.12% | 3.2천 |
|---|
| 2026.09.14 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩33,615 | ₩33,736 | ₩33,615 | ₩33,736 | +0.36% | 1.3천 |
|---|
| 2026.09.10 | ₩33,655 | ₩33,655 | ₩33,615 | ₩33,615 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,709 | ₩33,722 | ₩33,441 | ₩33,548 | -0.48% | 2.6만 |
|---|
| 2026.09.08 | ₩33,736 | ₩33,736 | ₩33,709 | ₩33,709 | -0.08% | 5.9천 |
|---|
| 2026.09.04 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,689 | -0.14% | 2.7천 |
|---|
| 2026.09.03 | ₩33,762 | ₩33,789 | ₩33,615 | ₩33,649 | -0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩33,584 | ₩34,030 | ₩33,584 | ₩33,789 | +0.61% | 9.7천 |
|---|
| 2026.09.01 | ₩33,642 | ₩33,722 | ₩33,608 | ₩33,669 | +0.08% | 3.1천 |
|---|
| 2026.08.31 | ₩33,575 | ₩33,749 | ₩33,575 | ₩33,575 | 0.00% | 5.3천 |
|---|
| 2026.08.28 | ₩33,521 | ₩33,649 | ₩33,521 | ₩33,602 | +0.24% | 6천 |
|---|
| 2026.08.27 | ₩33,562 | ₩33,615 | ₩33,441 | ₩33,535 | -0.08% | 5.8천 |
|---|
| 2026.08.26 | ₩33,347 | ₩33,588 | ₩33,321 | ₩33,393 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩33,347 | ₩33,347 | ₩33,287 | ₩33,287 | -0.18% | 1.7천 |
|---|
| 2026.08.24 | ₩33,347 | ₩33,347 | ₩33,200 | ₩33,200 | -0.44% | 9.5천 |
|---|
| 2026.08.21 | ₩33,321 | ₩33,347 | ₩33,146 | ₩33,214 | -0.32% | 6.5천 |
|---|
| 2026.08.20 | ₩33,321 | ₩33,347 | ₩33,280 | ₩33,294 | -0.08% | 6.3천 |
|---|
| 2026.08.19 | ₩33,193 | ₩33,280 | ₩33,106 | ₩33,280 | +0.26% | 1.2천 |
|---|
| 2026.08.18 | ₩33,146 | ₩33,287 | ₩33,146 | ₩33,287 | +0.42% | 1.1천 |
|---|
| 2026.08.17 | ₩33,280 | ₩33,321 | ₩33,214 | ₩33,214 | -0.20% | 9.7천 |
|---|
| 2026.08.14 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,227 | ₩33,227 | ₩33,104 | ₩33,160 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 259 |
|---|
| 2026.08.11 | ₩33,146 | ₩33,146 | ₩33,033 | ₩33,079 | -0.20% | 5.4천 |
|---|
| 2026.08.10 | ₩33,120 | ₩33,120 | ₩32,959 | ₩33,039 | -0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩33,294 | ₩33,307 | ₩33,233 | ₩33,307 | +0.04% | 1.7천 |
|---|
| 2026.08.06 | ₩33,160 | ₩33,160 | ₩33,026 | ₩33,026 | -0.40% | 2천 |
|---|
| 2026.08.05 | ₩33,200 | ₩33,200 | ₩32,999 | ₩33,013 | -0.56% | 3.5천 |
|---|
| 2026.08.04 | ₩33,267 | ₩33,267 | ₩33,106 | ₩33,146 | -0.36% | 10.2만 |
|---|
| 2026.08.03 | ₩33,227 | ₩33,275 | ₩33,133 | ₩33,213 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,254 | ₩33,267 | ₩33,053 | ₩33,133 | -0.36% | 3.9천 |
|---|
| 2026.07.30 | ₩33,053 | ₩33,282 | ₩33,053 | ₩33,282 | +0.69% | 3.4천 |
|---|
| 2026.07.29 | ₩33,033 | ₩33,079 | ₩33,033 | ₩33,079 | +0.14% | 1.4천 |
|---|
| 2026.07.28 | ₩32,865 | ₩33,079 | ₩32,771 | ₩32,932 | +0.20% | 8.1천 |
|---|
| 2026.07.27 | ₩32,919 | ₩33,066 | ₩32,867 | ₩32,892 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩32,967 | ₩32,967 | ₩32,932 | ₩32,932 | -0.10% | 2천 |
|---|
| 2026.07.23 | ₩33,013 | ₩33,013 | ₩32,892 | ₩32,986 | -0.08% | 3.5천 |
|---|
| 2026.07.22 | ₩33,039 | ₩33,046 | ₩33,022 | ₩33,039 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,053 | ₩33,053 | ₩33,013 | ₩33,037 | -0.05% | 1.2천 |
|---|
| 2026.07.20 | ₩33,006 | ₩33,015 | ₩33,003 | ₩33,003 | -0.01% | 1.1천 |
|---|
| 2026.07.17 | ₩32,992 | ₩32,992 | ₩32,932 | ₩32,992 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩32,932 | ₩33,036 | ₩32,879 | ₩32,966 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩32,865 | ₩32,946 | ₩32,785 | ₩32,785 | -0.24% | 3.6천 |
|---|
| 2026.07.14 | ₩32,758 | ₩32,879 | ₩32,704 | ₩32,865 | +0.33% | 4만 |
|---|
| 2026.07.13 | ₩33,066 | ₩33,066 | ₩32,638 | ₩32,678 | -1.17% | 2.9만 |
|---|
| 2026.07.10 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 115 |
|---|
| 2026.07.09 | ₩32,718 | ₩32,986 | ₩32,718 | ₩32,986 | +0.82% | 927 |
|---|
| 2026.07.08 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,905 | ₩33,013 | ₩32,879 | ₩32,879 | -0.08% | 1.7천 |
|---|
| 2026.07.06 | ₩32,651 | ₩33,079 | ₩32,638 | ₩32,785 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩32,852 | ₩32,959 | ₩32,678 | ₩32,704 | -0.45% | 4.9천 |
|---|
| 2026.07.01 | ₩32,919 | ₩32,919 | ₩32,624 | ₩32,651 | -0.81% | 4.3천 |
|---|
| 2026.06.30 | ₩33,053 | ₩33,053 | ₩32,303 | ₩32,463 | -1.78% | 3.2만 |
|---|
| 2026.06.29 | ₩33,172 | ₩33,321 | ₩33,172 | ₩33,321 | +0.45% | 1.4천 |
|---|
| 2026.06.26 | ₩33,240 | ₩33,334 | ₩33,200 | ₩33,240 | 0.00% | 2.2천 |
|---|
| 2026.06.25 | ₩33,294 | ₩33,300 | ₩33,240 | ₩33,240 | -0.16% | 1.5천 |
|---|
| 2026.06.24 | ₩33,280 | ₩33,347 | ₩33,280 | ₩33,321 | +0.12% | 1.2천 |
|---|
| 2026.06.23 | ₩33,213 | ₩33,334 | ₩33,187 | ₩33,321 | +0.32% | 5.8천 |
|---|
| 2026.06.22 | ₩33,187 | ₩33,347 | ₩33,187 | ₩33,347 | +0.48% | 1.1천 |
|---|
| 2026.06.18 | ₩33,274 | ₩33,314 | ₩33,093 | ₩33,186 | -0.26% | 2.2천 |
|---|
| 2026.06.17 | ₩33,200 | ₩33,200 | ₩33,093 | ₩33,146 | -0.16% | 1.4천 |
|---|
| 2026.06.16 | ₩32,986 | ₩33,146 | ₩32,986 | ₩33,146 | +0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩33,079 | ₩33,093 | ₩33,079 | ₩33,093 | +0.04% | 632 |
|---|
| 2026.06.12 | ₩33,481 | ₩33,481 | ₩32,825 | ₩32,879 | -1.80% | 8.4천 |
|---|
| 2026.06.11 | ₩33,160 | ₩33,173 | ₩32,879 | ₩32,899 | -0.79% | 1.5만 |
|---|
| 2026.06.10 | ₩33,213 | ₩33,213 | ₩33,013 | ₩33,013 | -0.60% | 720 |
|---|
| 2026.06.09 | ₩33,146 | ₩33,147 | ₩33,086 | ₩33,146 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,013 | ₩33,146 | ₩33,013 | ₩33,146 | +0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩33,321 | ₩33,334 | ₩33,267 | ₩33,334 | +0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩33,066 | ₩33,160 | ₩33,066 | ₩33,146 | +0.24% | 2.1천 |
|---|
| 2026.06.02 | ₩33,120 | ₩33,321 | ₩33,120 | ₩33,160 | +0.12% | 2.9천 |
|---|
| 2026.06.01 | ₩33,294 | ₩33,294 | ₩33,120 | ₩33,146 | -0.44% | 1.5천 |
|---|
| 2026.05.29 | ₩33,160 | ₩33,160 | ₩33,146 | ₩33,146 | -0.04% | 743 |
|---|
| 2026.05.28 | ₩33,294 | ₩33,294 | ₩33,280 | ₩33,280 | -0.04% | 592 |
|---|
| 2026.05.27 | ₩33,106 | ₩33,347 | ₩33,106 | ₩33,270 | +0.49% | 1.4천 |
|---|
| 2026.05.26 | ₩33,254 | ₩33,361 | ₩33,044 | ₩33,173 | -0.24% | 5.4천 |
|---|
| 2026.05.22 | ₩33,280 | ₩33,361 | ₩33,187 | ₩33,259 | -0.06% | 1.9천 |
|---|
| 2026.05.21 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩33,260 | ₩33,334 | ₩33,240 | ₩33,280 | +0.06% | 2천 |
|---|
| 2026.05.19 | ₩33,294 | ₩33,347 | ₩33,294 | ₩33,347 | +0.16% | 852 |
|---|
| 2026.05.18 | ₩33,347 | ₩33,361 | ₩33,267 | ₩33,334 | -0.04% | 2.2천 |
|---|
| 2026.05.15 | ₩33,294 | ₩33,294 | ₩33,079 | ₩33,160 | -0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,039 | ₩33,066 | ₩33,013 | ₩33,066 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩33,133 | ₩33,133 | ₩33,079 | ₩33,079 | -0.16% | 639 |
|---|
| 2026.05.12 | ₩33,079 | ₩33,160 | ₩33,013 | ₩33,093 | +0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,294 | ₩33,294 | ₩32,946 | ₩33,046 | -0.74% | 4.9천 |
|---|
| 2026.05.08 | ₩33,146 | ₩33,146 | ₩33,066 | ₩33,066 | -0.24% | 1.8천 |
|---|
| 2026.05.07 | ₩33,172 | ₩33,172 | ₩33,079 | ₩33,079 | -0.28% | 1.9천 |
|---|
| 2026.05.06 | ₩32,919 | ₩33,026 | ₩32,919 | ₩33,026 | +0.33% | 1.7천 |
|---|
| 2026.05.05 | ₩32,758 | ₩33,079 | ₩32,758 | ₩32,919 | +0.49% | 3.2천 |
|---|
| 2026.05.04 | ₩32,864 | ₩33,013 | ₩32,691 | ₩32,852 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩32,812 | ₩32,959 | ₩32,718 | ₩32,771 | -0.12% | 9.2천 |
|---|
| 2026.04.30 | ₩33,039 | ₩33,039 | ₩32,651 | ₩32,771 | -0.81% | 9.8천 |
|---|
| 2026.04.29 | ₩33,026 | ₩33,180 | ₩32,477 | ₩32,584 | -1.34% | 2.1만 |
|---|
| 2026.04.28 | ₩33,106 | ₩33,106 | ₩32,946 | ₩32,946 | -0.49% | 1.7천 |
|---|
| 2026.04.27 | ₩33,026 | ₩33,046 | ₩32,932 | ₩33,046 | +0.06% | 5.7천 |
|---|
| 2026.04.24 | ₩32,899 | ₩33,026 | ₩32,838 | ₩33,026 | +0.39% | 1.2천 |
|---|
| 2026.04.23 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩32,785 | ₩32,999 | ₩32,718 | ₩32,981 | +0.60% | 3.6천 |
|---|
| 2026.04.21 | ₩32,946 | ₩33,079 | ₩32,704 | ₩32,872 | -0.22% | 5.8천 |
|---|
| 2026.04.20 | ₩32,946 | ₩33,187 | ₩32,905 | ₩32,905 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩33,079 | ₩33,080 | ₩32,959 | ₩32,959 | -0.36% | 5천 |
|---|
| 2026.04.16 | ₩32,893 | ₩33,013 | ₩32,893 | ₩32,932 | +0.12% | 4.4천 |
|---|
| 2026.04.15 | ₩32,812 | ₩33,200 | ₩32,812 | ₩32,946 | +0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩32,852 | ₩32,959 | ₩32,718 | ₩32,812 | -0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩32,892 | ₩32,892 | ₩32,638 | ₩32,791 | -0.31% | 9.7천 |
|---|
| 2026.04.10 | ₩32,798 | ₩32,999 | ₩32,745 | ₩32,849 | +0.15% | 7.9천 |
|---|
| 2026.04.09 | ₩32,611 | ₩32,718 | ₩32,611 | ₩32,638 | +0.08% | 4.5천 |
|---|
| 2026.04.08 | ₩32,403 | ₩32,678 | ₩32,403 | ₩32,678 | +0.85% | 0 |
|---|
| 2026.04.07 | ₩32,142 | ₩32,343 | ₩32,142 | ₩32,142 | 0.00% | 3.7천 |
|---|
| 2026.04.06 | ₩32,142 | ₩32,142 | ₩31,981 | ₩32,142 | 0.00% | 8.7천 |
|---|
| 2026.04.02 | ₩31,941 | ₩32,142 | ₩31,941 | ₩32,089 | +0.46% | 5.2천 |
|---|
| 2026.04.01 | ₩31,861 | ₩32,366 | ₩31,861 | ₩31,968 | +0.34% | 6.5천 |
|---|
| 2026.03.31 | ₩32,477 | ₩32,477 | ₩31,620 | ₩31,620 | -2.64% | 4.2만 |
|---|
| 2026.03.30 | ₩32,638 | ₩32,691 | ₩32,544 | ₩32,664 | +0.08% | 4.4천 |
|---|
| 2026.03.27 | ₩32,611 | ₩32,731 | ₩32,370 | ₩32,370 | -0.74% | 9.5천 |
|---|
| 2026.03.26 | ₩32,584 | ₩32,617 | ₩32,584 | ₩32,584 | 0.00% | 2.3천 |
|---|
| 2026.03.25 | ₩32,812 | ₩32,812 | ₩32,678 | ₩32,678 | -0.41% | 874 |
|---|
| 2026.03.24 | ₩32,504 | ₩32,651 | ₩32,504 | ₩32,544 | +0.12% | 2.8천 |
|---|
| 2026.03.23 | ₩32,383 | ₩32,691 | ₩32,356 | ₩32,611 | +0.70% | 5.6천 |
|---|
| 2026.03.20 | ₩32,678 | ₩32,678 | ₩32,222 | ₩32,316 | -1.11% | 1.6만 |
|---|
| 2026.03.19 | ₩32,946 | ₩32,946 | ₩32,651 | ₩32,651 | -0.89% | 1.5천 |
|---|
| 2026.03.18 | ₩32,798 | ₩32,865 | ₩32,544 | ₩32,611 | -0.57% | 4.1천 |
|---|
| 2026.03.17 | ₩32,885 | ₩32,932 | ₩32,885 | ₩32,885 | 0.00% | 1.3천 |
|---|
| 2026.03.16 | ₩32,692 | ₩32,932 | ₩32,692 | ₩32,785 | +0.28% | 4.4천 |
|---|
| 2026.03.13 | ₩32,917 | ₩32,999 | ₩32,812 | ₩32,812 | -0.32% | 6.2천 |
|---|
| 2026.03.12 | ₩32,905 | ₩32,905 | ₩32,758 | ₩32,852 | -0.16% | 2.4천 |
|---|
| 2026.03.11 | ₩32,946 | ₩33,012 | ₩32,879 | ₩32,999 | +0.16% | 3.9천 |
|---|
| 2026.03.10 | ₩32,745 | ₩33,146 | ₩32,678 | ₩32,932 | +0.57% | 402 |
|---|
| 2026.03.09 | ₩32,704 | ₩32,745 | ₩32,678 | ₩32,745 | +0.12% | 402 |
|---|
| 2026.03.06 | ₩32,678 | ₩32,785 | ₩32,658 | ₩32,772 | +0.29% | 402 |
|---|
| 2026.03.05 | ₩32,633 | ₩32,742 | ₩32,624 | ₩32,678 | +0.14% | 402 |
|---|
| 2026.03.04 | ₩32,638 | ₩32,678 | ₩32,490 | ₩32,664 | +0.08% | 402 |
|---|
| 2026.03.03 | ₩32,530 | ₩32,557 | ₩32,490 | ₩32,490 | -0.12% | 402 |
|---|
| 2026.03.02 | ₩32,490 | ₩32,678 | ₩32,490 | ₩32,504 | +0.04% | 402 |
|---|
| 2026.02.27 | ₩32,530 | ₩32,651 | ₩32,450 | ₩32,597 | +0.21% | 402 |
|---|
| 2026.02.26 | ₩32,479 | ₩32,611 | ₩32,479 | ₩32,557 | +0.24% | 4.4천 |
|---|
| 2026.02.25 | ₩32,544 | ₩32,544 | ₩32,450 | ₩32,517 | -0.08% | 402 |
|---|
| 2026.02.24 | ₩32,437 | ₩32,544 | ₩32,383 | ₩32,486 | +0.15% | 402 |
|---|
| 2026.02.23 | ₩32,423 | ₩32,470 | ₩32,423 | ₩32,457 | +0.10% | 402 |
|---|
| 2026.02.20 | ₩32,410 | ₩32,490 | ₩32,410 | ₩32,456 | +0.14% | 9.1천 |
|---|
| 2026.02.19 | ₩32,410 | ₩32,457 | ₩32,343 | ₩32,343 | -0.21% | 9.6천 |
|---|
| 2026.02.18 | ₩32,477 | ₩32,477 | ₩32,410 | ₩32,443 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩32,423 | ₩32,477 | ₩32,410 | ₩32,477 | +0.17% | 1만 |
|---|
| 2026.02.13 | ₩32,517 | ₩32,517 | ₩32,383 | ₩32,396 | -0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩32,517 | ₩32,524 | ₩32,497 | ₩32,504 | -0.04% | 1만 |
|---|
| 2026.02.11 | ₩32,517 | ₩32,543 | ₩32,410 | ₩32,517 | 0.00% | 2.7만 |
|---|
| 2026.02.10 | ₩32,544 | ₩32,544 | ₩32,463 | ₩32,517 | -0.08% | 10.6만 |
|---|
| 2026.02.09 | ₩32,557 | ₩32,611 | ₩32,410 | ₩32,437 | -0.37% | 1.2만 |
|---|
| 2026.02.06 | ₩32,507 | ₩32,624 | ₩32,423 | ₩32,544 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩32,664 | ₩32,664 | ₩32,356 | ₩32,463 | -0.62% | 6.4천 |
|---|
| 2026.02.04 | ₩32,520 | ₩32,520 | ₩32,329 | ₩32,477 | -0.13% | 7.1천 |
|---|
| 2026.02.03 | ₩32,544 | ₩32,597 | ₩32,396 | ₩32,544 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩32,477 | ₩32,496 | ₩32,383 | ₩32,383 | -0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,410 | ₩32,731 | ₩32,410 | ₩32,410 | +0.00% | 6.6만 |
|---|
| 2026.01.29 | ₩32,410 | ₩32,484 | ₩32,276 | ₩32,276 | -0.41% | 7.5천 |
|---|
| 2026.01.28 | ₩32,497 | ₩32,497 | ₩32,316 | ₩32,343 | -0.47% | 5.6천 |
|---|
| 2026.01.27 | ₩32,129 | ₩32,477 | ₩32,062 | ₩32,249 | +0.38% | 1만 |
|---|
| 2026.01.26 | ₩32,263 | ₩32,263 | ₩31,780 | ₩32,115 | -0.46% | 8천 |
|---|
| 2026.01.23 | ₩32,198 | ₩32,198 | ₩31,995 | ₩32,169 | -0.09% | 1천 |
|---|
| 2026.01.22 | ₩31,807 | ₩32,075 | ₩31,807 | ₩31,968 | +0.50% | 8.9천 |
|---|
| 2026.01.21 | ₩31,901 | ₩31,901 | ₩31,821 | ₩31,874 | -0.08% | 2.3천 |
|---|
| 2026.01.20 | ₩32,091 | ₩32,091 | ₩31,807 | ₩31,901 | -0.59% | 2.4천 |
|---|
| 2026.01.16 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,901 | ₩32,048 | ₩31,901 | ₩32,035 | +0.42% | 3.6천 |
|---|
| 2026.01.14 | ₩32,062 | ₩32,075 | ₩31,941 | ₩32,008 | -0.17% | 1.7천 |
|---|
| 2026.01.13 | ₩31,874 | ₩32,008 | ₩31,874 | ₩31,981 | +0.34% | 961 |
|---|
| 2026.01.12 | ₩31,847 | ₩32,209 | ₩31,807 | ₩32,075 | +0.71% | 7천 |
|---|
| 2026.01.09 | ₩31,687 | ₩31,847 | ₩31,687 | ₩31,834 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩31,754 | ₩31,847 | ₩31,720 | ₩31,847 | +0.30% | 947 |
|---|
| 2026.01.07 | ₩31,767 | ₩31,834 | ₩31,567 | ₩31,794 | +0.08% | 4.5천 |
|---|
| 2026.01.06 | ₩31,767 | ₩31,767 | ₩31,499 | ₩31,499 | -0.84% | 3.8천 |
|---|
| 2026.01.05 | ₩31,554 | ₩31,767 | ₩31,486 | ₩31,660 | +0.34% | 5.3천 |
|---|
| 2026.01.02 | ₩31,580 | ₩31,580 | ₩31,191 | ₩31,539 | -0.13% | 1.4만 |
|---|
| 2025.12.31 | ₩31,472 | ₩31,660 | ₩31,164 | ₩31,178 | -0.94% | 22.2만 |
|---|
| 2025.12.30 | ₩32,048 | ₩32,142 | ₩32,025 | ₩32,035 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩32,075 | ₩32,115 | ₩31,981 | ₩32,048 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 558 |
|---|
| 2025.12.24 | ₩32,021 | ₩32,021 | ₩31,874 | ₩31,874 | -0.46% | 1.6천 |
|---|
| 2025.12.23 | ₩31,767 | ₩32,216 | ₩31,767 | ₩32,115 | +1.10% | 5.3천 |
|---|
| 2025.12.22 | ₩32,343 | ₩32,343 | ₩32,048 | ₩32,196 | -0.46% | 5.1천 |
|---|
| 2025.12.19 | ₩32,306 | ₩32,306 | ₩32,008 | ₩32,008 | -0.92% | 3.8천 |
|---|
| 2025.12.18 | ₩31,995 | ₩32,408 | ₩31,988 | ₩31,988 | -0.02% | 9.1천 |
|---|
| 2025.12.17 | ₩31,955 | ₩32,062 | ₩31,941 | ₩31,941 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩32,008 | ₩32,074 | ₩31,928 | ₩31,955 | -0.17% | 4천 |
|---|
| 2025.12.15 | ₩32,088 | ₩32,088 | ₩32,008 | ₩32,010 | -0.24% | 1.6천 |
|---|
| 2025.12.12 | ₩31,914 | ₩32,142 | ₩31,780 | ₩32,012 | +0.31% | 1만 |
|---|
| 2025.12.11 | ₩31,874 | ₩32,102 | ₩31,874 | ₩32,088 | +0.67% | 1.3만 |
|---|
| 2025.12.10 | ₩31,539 | ₩31,660 | ₩31,539 | ₩31,622 | +0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩31,338 | ₩31,539 | ₩31,338 | ₩31,539 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩31,312 | ₩31,472 | ₩31,312 | ₩31,365 | +0.17% | 3.8만 |
|---|
| 2025.12.05 | ₩31,251 | ₩31,298 | ₩31,251 | ₩31,298 | +0.15% | 6.2천 |
|---|
| 2025.12.04 | ₩31,271 | ₩31,298 | ₩31,245 | ₩31,298 | +0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩31,318 | ₩31,328 | ₩31,318 | ₩31,328 | +0.03% | 354 |
|---|
| 2025.12.02 | ₩31,218 | ₩31,338 | ₩31,218 | ₩31,338 | +0.39% | 1.3천 |
|---|
| 2025.12.01 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 484 |
|---|
| 2025.11.28 | ₩31,369 | ₩31,369 | ₩31,369 | ₩31,369 | 0.00% | 502 |
|---|
| 2025.11.26 | ₩31,338 | ₩31,392 | ₩31,218 | ₩31,338 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩31,175 | ₩31,312 | ₩31,084 | ₩31,289 | +0.37% | 9.5천 |
|---|
| 2025.11.24 | ₩31,231 | ₩31,271 | ₩31,097 | ₩31,205 | -0.09% | 7.3천 |
|---|
| 2025.11.21 | ₩31,131 | ₩31,285 | ₩31,131 | ₩31,164 | +0.11% | 3.4천 |
|---|
| 2025.11.20 | ₩31,318 | ₩31,338 | ₩31,071 | ₩31,151 | -0.53% | 3.1천 |
|---|
| 2025.11.19 | ₩31,375 | ₩31,375 | ₩31,371 | ₩31,371 | -0.01% | 698 |
|---|
| 2025.11.18 | ₩31,446 | ₩31,446 | ₩31,405 | ₩31,419 | -0.09% | 5천 |
|---|
| 2025.11.17 | ₩31,231 | ₩31,472 | ₩31,231 | ₩31,338 | +0.34% | 8.5천 |
|---|
| 2025.11.14 | ₩31,436 | ₩31,436 | ₩31,272 | ₩31,372 | -0.20% | 1.2천 |
|---|
| 2025.11.13 | ₩31,406 | ₩31,419 | ₩31,231 | ₩31,231 | -0.55% | 2천 |
|---|
| 2025.11.12 | ₩31,460 | ₩31,526 | ₩31,460 | ₩31,526 | +0.21% | 810 |
|---|
| 2025.11.11 | ₩31,472 | ₩31,532 | ₩31,472 | ₩31,532 | +0.19% | 1천 |
|---|
| 2025.11.10 | ₩31,539 | ₩31,566 | ₩31,539 | ₩31,566 | +0.08% | 1천 |
|---|
| 2025.11.07 | ₩31,332 | ₩31,405 | ₩31,332 | ₩31,405 | +0.24% | 5천 |
|---|
| 2025.11.06 | ₩31,606 | ₩31,606 | ₩31,330 | ₩31,405 | -0.64% | 833 |
|---|
| 2025.11.05 | ₩31,580 | ₩31,593 | ₩31,580 | ₩31,593 | +0.04% | 1.7천 |
|---|
| 2025.11.04 | ₩31,383 | ₩31,646 | ₩31,180 | ₩31,365 | -0.06% | 6.1천 |
|---|
| 2025.11.03 | ₩31,432 | ₩31,432 | ₩31,271 | ₩31,392 | -0.13% | 946 |
|---|
| 2025.10.31 | ₩31,432 | ₩31,472 | ₩31,271 | ₩31,472 | +0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩31,593 | ₩31,593 | ₩31,380 | ₩31,432 | -0.51% | 3천 |
|---|
| 2025.10.29 | ₩31,352 | ₩31,486 | ₩31,352 | ₩31,406 | +0.17% | 1.8천 |
|---|
| 2025.10.28 | ₩31,419 | ₩31,419 | ₩31,352 | ₩31,405 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩31,365 | ₩31,513 | ₩31,365 | ₩31,472 | +0.34% | 3.2천 |
|---|
| 2025.10.24 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 338 |
|---|
| 2025.10.22 | ₩31,285 | ₩31,472 | ₩31,285 | ₩31,472 | +0.60% | 2.1천 |
|---|
| 2025.10.21 | ₩31,472 | ₩31,494 | ₩31,472 | ₩31,494 | +0.07% | 1.1천 |
|---|
| 2025.10.20 | ₩31,440 | ₩31,463 | ₩31,405 | ₩31,429 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩31,606 | ₩31,606 | ₩31,432 | ₩31,432 | -0.55% | 1.2천 |
|---|
| 2025.10.16 | ₩31,365 | ₩31,633 | ₩31,353 | ₩31,419 | +0.17% | 6.6천 |
|---|
| 2025.10.15 | ₩31,606 | ₩31,713 | ₩31,124 | ₩31,713 | +0.34% | 3.9만 |
|---|
| 2025.10.14 | ₩31,948 | ₩31,948 | ₩31,606 | ₩31,646 | -0.94% | 2.4천 |
|---|
| 2025.10.13 | ₩31,646 | ₩31,673 | ₩31,539 | ₩31,673 | +0.08% | 2.9천 |
|---|
| 2025.10.10 | ₩31,606 | ₩31,606 | ₩31,606 | ₩31,606 | 0.00% | 4.4천 |
|---|
