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 | ₩33,019 | ₩33,208 | ₩32,925 | ₩32,952 | -0.20% | 1.2만 |
| 2026.10.08 | ₩32,885 | ₩32,965 | ₩32,724 | ₩32,858 | -0.08% | 3.1만 |
| 2026.10.07 | ₩33,193 | ₩33,301 | ₩32,590 | ₩32,818 | -1.13% | 4.3만 |
| 2026.10.06 | ₩33,260 | ₩33,529 | ₩32,858 | ₩33,153 | -0.32% | 1만 |
| 2026.10.05 | ₩33,461 | ₩33,529 | ₩33,193 | ₩33,193 | -0.80% | 9.7천 |
| 2026.10.02 | ₩33,549 | ₩33,663 | ₩33,314 | ₩33,529 | -0.06% | 1.1만 |
| 2026.10.01 | ₩33,569 | ₩33,569 | ₩33,448 | ₩33,529 | -0.12% | 1.1만 |
| 2026.09.30 | ₩33,287 | ₩33,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,649 |
| +1.09% |
| 2.2만 |
| 2026.09.29 | ₩33,689 | ₩33,850 | ₩33,636 | ₩33,797 | +0.32% | 8.2천 |
|---|
| 2026.09.28 | ₩33,622 | ₩33,718 | ₩33,622 | ₩33,663 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩33,703 | ₩33,703 | ₩33,542 | ₩33,622 | -0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,830 | ₩33,891 | ₩33,622 | ₩33,636 | -0.57% | 7.5천 |
|---|
| 2026.09.23 | ₩33,797 | ₩33,891 | ₩33,636 | ₩33,663 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩33,689 | ₩33,770 | ₩33,689 | ₩33,730 | +0.12% | 2.9천 |
|---|
| 2026.09.21 | ₩33,683 | ₩33,689 | ₩33,609 | ₩33,669 | -0.04% | 4.2천 |
|---|
| 2026.09.18 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 398 |
|---|
| 2026.09.17 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 664 |
|---|
| 2026.09.16 | ₩33,984 | ₩33,984 | ₩33,542 | ₩33,797 | -0.55% | 5.3천 |
|---|
| 2026.09.15 | ₩33,770 | ₩33,998 | ₩33,770 | ₩33,810 | +0.12% | 3.2천 |
|---|
| 2026.09.14 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩33,663 | ₩33,783 | ₩33,663 | ₩33,783 | +0.36% | 1.3천 |
|---|
| 2026.09.10 | ₩33,703 | ₩33,703 | ₩33,663 | ₩33,663 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,756 | ₩33,770 | ₩33,488 | ₩33,596 | -0.48% | 2.6만 |
|---|
| 2026.09.08 | ₩33,783 | ₩33,783 | ₩33,756 | ₩33,756 | -0.08% | 5.9천 |
|---|
| 2026.09.04 | ₩33,783 | ₩33,783 | ₩33,716 | ₩33,736 | -0.14% | 2.7천 |
|---|
| 2026.09.03 | ₩33,810 | ₩33,837 | ₩33,663 | ₩33,696 | -0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩33,632 | ₩34,078 | ₩33,632 | ₩33,837 | +0.61% | 9.7천 |
|---|
| 2026.09.01 | ₩33,689 | ₩33,770 | ₩33,656 | ₩33,716 | +0.08% | 3.1천 |
|---|
| 2026.08.31 | ₩33,622 | ₩33,797 | ₩33,622 | ₩33,622 | 0.00% | 5.3천 |
|---|
| 2026.08.28 | ₩33,569 | ₩33,696 | ₩33,569 | ₩33,649 | +0.24% | 6천 |
|---|
| 2026.08.27 | ₩33,609 | ₩33,663 | ₩33,488 | ₩33,582 | -0.08% | 5.8천 |
|---|
| 2026.08.26 | ₩33,394 | ₩33,636 | ₩33,368 | ₩33,440 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩33,394 | ₩33,394 | ₩33,334 | ₩33,334 | -0.18% | 1.7천 |
|---|
| 2026.08.24 | ₩33,394 | ₩33,394 | ₩33,247 | ₩33,247 | -0.44% | 9.5천 |
|---|
| 2026.08.21 | ₩33,368 | ₩33,394 | ₩33,193 | ₩33,260 | -0.32% | 6.5천 |
|---|
| 2026.08.20 | ₩33,368 | ₩33,394 | ₩33,327 | ₩33,341 | -0.08% | 6.3천 |
|---|
| 2026.08.19 | ₩33,240 | ₩33,327 | ₩33,153 | ₩33,327 | +0.26% | 1.2천 |
|---|
| 2026.08.18 | ₩33,193 | ₩33,334 | ₩33,193 | ₩33,334 | +0.42% | 1.1천 |
|---|
| 2026.08.17 | ₩33,327 | ₩33,368 | ₩33,260 | ₩33,260 | -0.20% | 9.7천 |
|---|
| 2026.08.14 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,274 | ₩33,274 | ₩33,151 | ₩33,207 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 259 |
|---|
| 2026.08.11 | ₩33,192 | ₩33,192 | ₩33,079 | ₩33,126 | -0.20% | 5.4천 |
|---|
| 2026.08.10 | ₩33,166 | ₩33,166 | ₩33,005 | ₩33,086 | -0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩33,341 | ₩33,354 | ₩33,280 | ₩33,354 | +0.04% | 1.7천 |
|---|
| 2026.08.06 | ₩33,207 | ₩33,207 | ₩33,073 | ₩33,073 | -0.40% | 2천 |
|---|
| 2026.08.05 | ₩33,247 | ₩33,247 | ₩33,046 | ₩33,059 | -0.56% | 3.5천 |
|---|
| 2026.08.04 | ₩33,314 | ₩33,314 | ₩33,153 | ₩33,193 | -0.36% | 10.2만 |
|---|
| 2026.08.03 | ₩33,274 | ₩33,322 | ₩33,180 | ₩33,260 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,301 | ₩33,314 | ₩33,099 | ₩33,180 | -0.36% | 3.9천 |
|---|
| 2026.07.30 | ₩33,099 | ₩33,329 | ₩33,099 | ₩33,329 | +0.69% | 3.4천 |
|---|
| 2026.07.29 | ₩33,079 | ₩33,126 | ₩33,079 | ₩33,126 | +0.14% | 1.4천 |
|---|
| 2026.07.28 | ₩32,912 | ₩33,126 | ₩32,818 | ₩32,979 | +0.20% | 8.1천 |
|---|
| 2026.07.27 | ₩32,965 | ₩33,113 | ₩32,913 | ₩32,938 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩33,013 | ₩33,013 | ₩32,979 | ₩32,979 | -0.10% | 2천 |
|---|
| 2026.07.23 | ₩33,059 | ₩33,059 | ₩32,938 | ₩33,032 | -0.08% | 3.5천 |
|---|
| 2026.07.22 | ₩33,086 | ₩33,093 | ₩33,068 | ₩33,086 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,099 | ₩33,099 | ₩33,059 | ₩33,084 | -0.05% | 1.2천 |
|---|
| 2026.07.20 | ₩33,052 | ₩33,062 | ₩33,049 | ₩33,049 | -0.01% | 1.1천 |
|---|
| 2026.07.17 | ₩33,039 | ₩33,039 | ₩32,979 | ₩33,039 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩32,979 | ₩33,083 | ₩32,925 | ₩33,012 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩32,912 | ₩32,992 | ₩32,831 | ₩32,831 | -0.24% | 3.6천 |
|---|
| 2026.07.14 | ₩32,804 | ₩32,925 | ₩32,751 | ₩32,912 | +0.33% | 4만 |
|---|
| 2026.07.13 | ₩33,113 | ₩33,113 | ₩32,684 | ₩32,724 | -1.17% | 2.9만 |
|---|
| 2026.07.10 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 115 |
|---|
| 2026.07.09 | ₩32,764 | ₩33,032 | ₩32,764 | ₩33,032 | +0.82% | 927 |
|---|
| 2026.07.08 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,952 | ₩33,059 | ₩32,925 | ₩32,925 | -0.08% | 1.7천 |
|---|
| 2026.07.06 | ₩32,697 | ₩33,126 | ₩32,684 | ₩32,831 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩32,898 | ₩33,005 | ₩32,724 | ₩32,751 | -0.45% | 4.9천 |
|---|
| 2026.07.01 | ₩32,965 | ₩32,965 | ₩32,670 | ₩32,697 | -0.81% | 4.3천 |
|---|
| 2026.06.30 | ₩33,099 | ₩33,099 | ₩32,348 | ₩32,509 | -1.78% | 3.2만 |
|---|
| 2026.06.29 | ₩33,219 | ₩33,368 | ₩33,219 | ₩33,368 | +0.45% | 1.4천 |
|---|
| 2026.06.26 | ₩33,287 | ₩33,381 | ₩33,247 | ₩33,287 | 0.00% | 2.2천 |
|---|
| 2026.06.25 | ₩33,341 | ₩33,347 | ₩33,287 | ₩33,287 | -0.16% | 1.5천 |
|---|
| 2026.06.24 | ₩33,327 | ₩33,394 | ₩33,327 | ₩33,368 | +0.12% | 1.2천 |
|---|
| 2026.06.23 | ₩33,260 | ₩33,381 | ₩33,233 | ₩33,368 | +0.32% | 5.8천 |
|---|
| 2026.06.22 | ₩33,233 | ₩33,394 | ₩33,233 | ₩33,394 | +0.48% | 1.1천 |
|---|
| 2026.06.18 | ₩33,321 | ₩33,361 | ₩33,140 | ₩33,233 | -0.26% | 2.2천 |
|---|
| 2026.06.17 | ₩33,247 | ₩33,247 | ₩33,140 | ₩33,193 | -0.16% | 1.4천 |
|---|
| 2026.06.16 | ₩33,032 | ₩33,193 | ₩33,032 | ₩33,193 | +0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩33,126 | ₩33,140 | ₩33,126 | ₩33,140 | +0.04% | 632 |
|---|
| 2026.06.12 | ₩33,529 | ₩33,529 | ₩32,871 | ₩32,925 | -1.80% | 8.4천 |
|---|
| 2026.06.11 | ₩33,207 | ₩33,220 | ₩32,925 | ₩32,945 | -0.79% | 1.5만 |
|---|
| 2026.06.10 | ₩33,260 | ₩33,260 | ₩33,059 | ₩33,059 | -0.60% | 720 |
|---|
| 2026.06.09 | ₩33,193 | ₩33,193 | ₩33,133 | ₩33,193 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,059 | ₩33,193 | ₩33,059 | ₩33,193 | +0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩33,368 | ₩33,381 | ₩33,314 | ₩33,381 | +0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩33,113 | ₩33,207 | ₩33,113 | ₩33,193 | +0.24% | 2.1천 |
|---|
| 2026.06.02 | ₩33,166 | ₩33,368 | ₩33,166 | ₩33,207 | +0.12% | 2.9천 |
|---|
| 2026.06.01 | ₩33,341 | ₩33,341 | ₩33,166 | ₩33,193 | -0.44% | 1.5천 |
|---|
| 2026.05.29 | ₩33,207 | ₩33,207 | ₩33,193 | ₩33,193 | -0.04% | 743 |
|---|
| 2026.05.28 | ₩33,341 | ₩33,341 | ₩33,327 | ₩33,327 | -0.04% | 592 |
|---|
| 2026.05.27 | ₩33,153 | ₩33,394 | ₩33,153 | ₩33,316 | +0.49% | 1.4천 |
|---|
| 2026.05.26 | ₩33,301 | ₩33,408 | ₩33,090 | ₩33,220 | -0.24% | 5.4천 |
|---|
| 2026.05.22 | ₩33,327 | ₩33,408 | ₩33,233 | ₩33,306 | -0.06% | 1.9천 |
|---|
| 2026.05.21 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩33,307 | ₩33,381 | ₩33,287 | ₩33,327 | +0.06% | 2천 |
|---|
| 2026.05.19 | ₩33,341 | ₩33,394 | ₩33,341 | ₩33,394 | +0.16% | 852 |
|---|
| 2026.05.18 | ₩33,394 | ₩33,408 | ₩33,314 | ₩33,381 | -0.04% | 2.2천 |
|---|
| 2026.05.15 | ₩33,341 | ₩33,341 | ₩33,126 | ₩33,207 | -0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,086 | ₩33,113 | ₩33,059 | ₩33,113 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩33,180 | ₩33,180 | ₩33,126 | ₩33,126 | -0.16% | 639 |
|---|
| 2026.05.12 | ₩33,126 | ₩33,207 | ₩33,059 | ₩33,140 | +0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,341 | ₩33,341 | ₩32,992 | ₩33,093 | -0.74% | 4.9천 |
|---|
| 2026.05.08 | ₩33,193 | ₩33,193 | ₩33,113 | ₩33,113 | -0.24% | 1.8천 |
|---|
| 2026.05.07 | ₩33,219 | ₩33,219 | ₩33,126 | ₩33,126 | -0.28% | 1.9천 |
|---|
| 2026.05.06 | ₩32,965 | ₩33,073 | ₩32,965 | ₩33,073 | +0.33% | 1.7천 |
|---|
| 2026.05.05 | ₩32,804 | ₩33,126 | ₩32,804 | ₩32,965 | +0.49% | 3.2천 |
|---|
| 2026.05.04 | ₩32,910 | ₩33,059 | ₩32,737 | ₩32,898 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩32,858 | ₩33,005 | ₩32,764 | ₩32,818 | -0.12% | 9.2천 |
|---|
| 2026.04.30 | ₩33,086 | ₩33,086 | ₩32,697 | ₩32,818 | -0.81% | 9.8천 |
|---|
| 2026.04.29 | ₩33,073 | ₩33,227 | ₩32,523 | ₩32,630 | -1.34% | 2.1만 |
|---|
| 2026.04.28 | ₩33,153 | ₩33,153 | ₩32,992 | ₩32,992 | -0.49% | 1.7천 |
|---|
| 2026.04.27 | ₩33,073 | ₩33,093 | ₩32,979 | ₩33,093 | +0.06% | 5.7천 |
|---|
| 2026.04.24 | ₩32,945 | ₩33,073 | ₩32,885 | ₩33,073 | +0.39% | 1.2천 |
|---|
| 2026.04.23 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩32,831 | ₩33,046 | ₩32,764 | ₩33,028 | +0.60% | 3.6천 |
|---|
| 2026.04.21 | ₩32,992 | ₩33,126 | ₩32,751 | ₩32,918 | -0.22% | 5.8천 |
|---|
| 2026.04.20 | ₩32,992 | ₩33,233 | ₩32,952 | ₩32,952 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩33,126 | ₩33,126 | ₩33,005 | ₩33,005 | -0.36% | 5천 |
|---|
| 2026.04.16 | ₩32,939 | ₩33,059 | ₩32,939 | ₩32,979 | +0.12% | 4.4천 |
|---|
| 2026.04.15 | ₩32,858 | ₩33,247 | ₩32,858 | ₩32,992 | +0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩32,898 | ₩33,005 | ₩32,764 | ₩32,858 | -0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩32,938 | ₩32,938 | ₩32,684 | ₩32,838 | -0.31% | 9.7천 |
|---|
| 2026.04.10 | ₩32,845 | ₩33,046 | ₩32,791 | ₩32,895 | +0.15% | 7.9천 |
|---|
| 2026.04.09 | ₩32,657 | ₩32,764 | ₩32,657 | ₩32,684 | +0.08% | 4.5천 |
|---|
| 2026.04.08 | ₩32,449 | ₩32,724 | ₩32,449 | ₩32,724 | +0.85% | 0 |
|---|
| 2026.04.07 | ₩32,187 | ₩32,389 | ₩32,187 | ₩32,187 | 0.00% | 3.7천 |
|---|
| 2026.04.06 | ₩32,187 | ₩32,187 | ₩32,026 | ₩32,187 | 0.00% | 8.7천 |
|---|
| 2026.04.02 | ₩31,986 | ₩32,187 | ₩31,986 | ₩32,134 | +0.46% | 5.2천 |
|---|
| 2026.04.01 | ₩31,906 | ₩32,412 | ₩31,906 | ₩32,013 | +0.34% | 6.5천 |
|---|
| 2026.03.31 | ₩32,523 | ₩32,523 | ₩31,664 | ₩31,664 | -2.64% | 4.2만 |
|---|
| 2026.03.30 | ₩32,684 | ₩32,737 | ₩32,590 | ₩32,710 | +0.08% | 4.4천 |
|---|
| 2026.03.27 | ₩32,657 | ₩32,777 | ₩32,415 | ₩32,415 | -0.74% | 9.5천 |
|---|
| 2026.03.26 | ₩32,630 | ₩32,663 | ₩32,630 | ₩32,630 | 0.00% | 2.3천 |
|---|
| 2026.03.25 | ₩32,858 | ₩32,858 | ₩32,724 | ₩32,724 | -0.41% | 874 |
|---|
| 2026.03.24 | ₩32,549 | ₩32,697 | ₩32,549 | ₩32,590 | +0.12% | 2.8천 |
|---|
| 2026.03.23 | ₩32,429 | ₩32,737 | ₩32,402 | ₩32,657 | +0.70% | 5.6천 |
|---|
| 2026.03.20 | ₩32,724 | ₩32,724 | ₩32,268 | ₩32,362 | -1.11% | 1.6만 |
|---|
| 2026.03.19 | ₩32,992 | ₩32,992 | ₩32,697 | ₩32,697 | -0.89% | 1.5천 |
|---|
| 2026.03.18 | ₩32,845 | ₩32,912 | ₩32,590 | ₩32,657 | -0.57% | 4.1천 |
|---|
| 2026.03.17 | ₩32,932 | ₩32,979 | ₩32,932 | ₩32,932 | 0.00% | 1.3천 |
|---|
| 2026.03.16 | ₩32,738 | ₩32,979 | ₩32,738 | ₩32,831 | +0.28% | 4.4천 |
|---|
| 2026.03.13 | ₩32,964 | ₩33,046 | ₩32,858 | ₩32,858 | -0.32% | 6.2천 |
|---|
| 2026.03.12 | ₩32,951 | ₩32,951 | ₩32,804 | ₩32,898 | -0.16% | 2.4천 |
|---|
| 2026.03.11 | ₩32,992 | ₩33,059 | ₩32,925 | ₩33,046 | +0.16% | 3.9천 |
|---|
| 2026.03.10 | ₩32,791 | ₩33,193 | ₩32,724 | ₩32,979 | +0.57% | 402 |
|---|
| 2026.03.09 | ₩32,750 | ₩32,791 | ₩32,724 | ₩32,791 | +0.12% | 402 |
|---|
| 2026.03.06 | ₩32,724 | ₩32,831 | ₩32,704 | ₩32,818 | +0.29% | 402 |
|---|
| 2026.03.05 | ₩32,679 | ₩32,788 | ₩32,670 | ₩32,724 | +0.14% | 402 |
|---|
| 2026.03.04 | ₩32,684 | ₩32,724 | ₩32,536 | ₩32,710 | +0.08% | 402 |
|---|
| 2026.03.03 | ₩32,576 | ₩32,603 | ₩32,536 | ₩32,536 | -0.12% | 402 |
|---|
| 2026.03.02 | ₩32,536 | ₩32,724 | ₩32,536 | ₩32,549 | +0.04% | 402 |
|---|
| 2026.02.27 | ₩32,576 | ₩32,697 | ₩32,496 | ₩32,643 | +0.21% | 402 |
|---|
| 2026.02.26 | ₩32,524 | ₩32,657 | ₩32,524 | ₩32,603 | +0.24% | 4.4천 |
|---|
| 2026.02.25 | ₩32,590 | ₩32,590 | ₩32,496 | ₩32,563 | -0.08% | 402 |
|---|
| 2026.02.24 | ₩32,482 | ₩32,590 | ₩32,429 | ₩32,531 | +0.15% | 402 |
|---|
| 2026.02.23 | ₩32,469 | ₩32,516 | ₩32,469 | ₩32,503 | +0.10% | 402 |
|---|
| 2026.02.20 | ₩32,456 | ₩32,536 | ₩32,456 | ₩32,502 | +0.14% | 9.1천 |
|---|
| 2026.02.19 | ₩32,456 | ₩32,503 | ₩32,389 | ₩32,389 | -0.21% | 9.6천 |
|---|
| 2026.02.18 | ₩32,523 | ₩32,523 | ₩32,456 | ₩32,489 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩32,469 | ₩32,523 | ₩32,456 | ₩32,523 | +0.17% | 1만 |
|---|
| 2026.02.13 | ₩32,563 | ₩32,563 | ₩32,429 | ₩32,442 | -0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩32,563 | ₩32,570 | ₩32,543 | ₩32,549 | -0.04% | 1만 |
|---|
| 2026.02.11 | ₩32,563 | ₩32,589 | ₩32,456 | ₩32,563 | 0.00% | 2.7만 |
|---|
| 2026.02.10 | ₩32,590 | ₩32,590 | ₩32,509 | ₩32,563 | -0.08% | 10.6만 |
|---|
| 2026.02.09 | ₩32,603 | ₩32,657 | ₩32,456 | ₩32,482 | -0.37% | 1.2만 |
|---|
| 2026.02.06 | ₩32,552 | ₩32,670 | ₩32,469 | ₩32,590 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩32,710 | ₩32,710 | ₩32,402 | ₩32,509 | -0.62% | 6.4천 |
|---|
| 2026.02.04 | ₩32,566 | ₩32,566 | ₩32,375 | ₩32,523 | -0.13% | 7.1천 |
|---|
| 2026.02.03 | ₩32,590 | ₩32,643 | ₩32,442 | ₩32,590 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩32,523 | ₩32,542 | ₩32,429 | ₩32,429 | -0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,456 | ₩32,777 | ₩32,456 | ₩32,456 | +0.00% | 6.6만 |
|---|
| 2026.01.29 | ₩32,456 | ₩32,529 | ₩32,321 | ₩32,321 | -0.41% | 7.5천 |
|---|
| 2026.01.28 | ₩32,543 | ₩32,543 | ₩32,362 | ₩32,389 | -0.47% | 5.6천 |
|---|
| 2026.01.27 | ₩32,174 | ₩32,523 | ₩32,107 | ₩32,295 | +0.38% | 1만 |
|---|
| 2026.01.26 | ₩32,308 | ₩32,308 | ₩31,825 | ₩32,161 | -0.46% | 8천 |
|---|
| 2026.01.23 | ₩32,244 | ₩32,244 | ₩32,040 | ₩32,214 | -0.09% | 1천 |
|---|
| 2026.01.22 | ₩31,852 | ₩32,120 | ₩31,852 | ₩32,013 | +0.50% | 8.9천 |
|---|
| 2026.01.21 | ₩31,946 | ₩31,946 | ₩31,865 | ₩31,919 | -0.08% | 2.3천 |
|---|
| 2026.01.20 | ₩32,137 | ₩32,137 | ₩31,852 | ₩31,946 | -0.59% | 2.4천 |
|---|
| 2026.01.16 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,946 | ₩32,093 | ₩31,946 | ₩32,080 | +0.42% | 3.6천 |
|---|
| 2026.01.14 | ₩32,107 | ₩32,120 | ₩31,986 | ₩32,053 | -0.17% | 1.7천 |
|---|
| 2026.01.13 | ₩31,919 | ₩32,053 | ₩31,919 | ₩32,026 | +0.34% | 961 |
|---|
| 2026.01.12 | ₩31,892 | ₩32,254 | ₩31,852 | ₩32,120 | +0.71% | 7천 |
|---|
| 2026.01.09 | ₩31,731 | ₩31,892 | ₩31,731 | ₩31,879 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩31,798 | ₩31,892 | ₩31,765 | ₩31,892 | +0.30% | 947 |
|---|
| 2026.01.07 | ₩31,812 | ₩31,879 | ₩31,611 | ₩31,839 | +0.08% | 4.5천 |
|---|
| 2026.01.06 | ₩31,812 | ₩31,812 | ₩31,544 | ₩31,544 | -0.84% | 3.8천 |
|---|
| 2026.01.05 | ₩31,599 | ₩31,812 | ₩31,530 | ₩31,705 | +0.34% | 5.3천 |
|---|
| 2026.01.02 | ₩31,624 | ₩31,624 | ₩31,235 | ₩31,584 | -0.13% | 1.4만 |
|---|
| 2025.12.31 | ₩31,517 | ₩31,705 | ₩31,208 | ₩31,222 | -0.94% | 22.2만 |
|---|
| 2025.12.30 | ₩32,093 | ₩32,187 | ₩32,071 | ₩32,080 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩32,120 | ₩32,161 | ₩32,026 | ₩32,093 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 558 |
|---|
| 2025.12.24 | ₩32,067 | ₩32,067 | ₩31,919 | ₩31,919 | -0.46% | 1.6천 |
|---|
| 2025.12.23 | ₩31,812 | ₩32,261 | ₩31,812 | ₩32,161 | +1.10% | 5.3천 |
|---|
| 2025.12.22 | ₩32,389 | ₩32,389 | ₩32,093 | ₩32,241 | -0.46% | 5.1천 |
|---|
| 2025.12.19 | ₩32,352 | ₩32,352 | ₩32,053 | ₩32,053 | -0.92% | 3.8천 |
|---|
| 2025.12.18 | ₩32,040 | ₩32,454 | ₩32,033 | ₩32,033 | -0.02% | 9.1천 |
|---|
| 2025.12.17 | ₩32,000 | ₩32,107 | ₩31,986 | ₩31,986 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩32,053 | ₩32,120 | ₩31,973 | ₩32,000 | -0.17% | 4천 |
|---|
| 2025.12.15 | ₩32,134 | ₩32,134 | ₩32,053 | ₩32,055 | -0.24% | 1.6천 |
|---|
| 2025.12.12 | ₩31,959 | ₩32,187 | ₩31,825 | ₩32,057 | +0.31% | 1만 |
|---|
| 2025.12.11 | ₩31,919 | ₩32,147 | ₩31,919 | ₩32,134 | +0.67% | 1.3만 |
|---|
| 2025.12.10 | ₩31,584 | ₩31,705 | ₩31,584 | ₩31,667 | +0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩31,383 | ₩31,584 | ₩31,383 | ₩31,584 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩31,356 | ₩31,517 | ₩31,356 | ₩31,409 | +0.17% | 3.8만 |
|---|
| 2025.12.05 | ₩31,296 | ₩31,342 | ₩31,296 | ₩31,342 | +0.15% | 6.2천 |
|---|
| 2025.12.04 | ₩31,316 | ₩31,342 | ₩31,289 | ₩31,342 | +0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩31,363 | ₩31,373 | ₩31,363 | ₩31,373 | +0.03% | 354 |
|---|
| 2025.12.02 | ₩31,262 | ₩31,383 | ₩31,262 | ₩31,383 | +0.39% | 1.3천 |
|---|
| 2025.12.01 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 484 |
|---|
| 2025.11.28 | ₩31,413 | ₩31,413 | ₩31,413 | ₩31,413 | 0.00% | 502 |
|---|
| 2025.11.26 | ₩31,383 | ₩31,436 | ₩31,262 | ₩31,383 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩31,219 | ₩31,356 | ₩31,128 | ₩31,333 | +0.37% | 9.5천 |
|---|
| 2025.11.24 | ₩31,275 | ₩31,316 | ₩31,141 | ₩31,249 | -0.09% | 7.3천 |
|---|
| 2025.11.21 | ₩31,175 | ₩31,329 | ₩31,175 | ₩31,208 | +0.11% | 3.4천 |
|---|
| 2025.11.20 | ₩31,363 | ₩31,383 | ₩31,114 | ₩31,195 | -0.53% | 3.1천 |
|---|
| 2025.11.19 | ₩31,419 | ₩31,419 | ₩31,415 | ₩31,415 | -0.01% | 698 |
|---|
| 2025.11.18 | ₩31,490 | ₩31,490 | ₩31,450 | ₩31,463 | -0.09% | 5천 |
|---|
| 2025.11.17 | ₩31,275 | ₩31,517 | ₩31,275 | ₩31,383 | +0.34% | 8.5천 |
|---|
| 2025.11.14 | ₩31,481 | ₩31,481 | ₩31,316 | ₩31,416 | -0.20% | 1.2천 |
|---|
| 2025.11.13 | ₩31,450 | ₩31,463 | ₩31,275 | ₩31,275 | -0.55% | 2천 |
|---|
| 2025.11.12 | ₩31,504 | ₩31,570 | ₩31,504 | ₩31,570 | +0.21% | 810 |
|---|
| 2025.11.11 | ₩31,517 | ₩31,576 | ₩31,517 | ₩31,576 | +0.19% | 1천 |
|---|
| 2025.11.10 | ₩31,584 | ₩31,611 | ₩31,584 | ₩31,611 | +0.08% | 1천 |
|---|
| 2025.11.07 | ₩31,376 | ₩31,450 | ₩31,376 | ₩31,450 | +0.24% | 5천 |
|---|
| 2025.11.06 | ₩31,651 | ₩31,651 | ₩31,374 | ₩31,450 | -0.64% | 833 |
|---|
| 2025.11.05 | ₩31,624 | ₩31,637 | ₩31,624 | ₩31,637 | +0.04% | 1.7천 |
|---|
| 2025.11.04 | ₩31,427 | ₩31,691 | ₩31,224 | ₩31,409 | -0.06% | 6.1천 |
|---|
| 2025.11.03 | ₩31,477 | ₩31,477 | ₩31,316 | ₩31,436 | -0.13% | 946 |
|---|
| 2025.10.31 | ₩31,477 | ₩31,517 | ₩31,316 | ₩31,517 | +0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩31,637 | ₩31,637 | ₩31,424 | ₩31,477 | -0.51% | 3천 |
|---|
| 2025.10.29 | ₩31,396 | ₩31,530 | ₩31,396 | ₩31,450 | +0.17% | 1.8천 |
|---|
| 2025.10.28 | ₩31,463 | ₩31,463 | ₩31,396 | ₩31,450 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩31,409 | ₩31,557 | ₩31,409 | ₩31,517 | +0.34% | 3.2천 |
|---|
| 2025.10.24 | ₩31,612 | ₩31,612 | ₩31,612 | ₩31,612 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,612 | ₩31,612 | ₩31,612 | ₩31,612 | 0.00% | 338 |
|---|
| 2025.10.22 | ₩31,329 | ₩31,517 | ₩31,329 | ₩31,517 | +0.60% | 2.1천 |
|---|
| 2025.10.21 | ₩31,517 | ₩31,538 | ₩31,517 | ₩31,538 | +0.07% | 1.1천 |
|---|
| 2025.10.20 | ₩31,484 | ₩31,508 | ₩31,450 | ₩31,473 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩31,651 | ₩31,651 | ₩31,476 | ₩31,476 | -0.55% | 1.2천 |
|---|
| 2025.10.16 | ₩31,409 | ₩31,678 | ₩31,397 | ₩31,463 | +0.17% | 6.6천 |
|---|
| 2025.10.15 | ₩31,651 | ₩31,758 | ₩31,168 | ₩31,758 | +0.34% | 3.9만 |
|---|
| 2025.10.14 | ₩31,993 | ₩31,993 | ₩31,651 | ₩31,691 | -0.94% | 2.4천 |
|---|
| 2025.10.13 | ₩31,691 | ₩31,718 | ₩31,584 | ₩31,718 | +0.08% | 2.9천 |
|---|
| 2025.10.10 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 4.4천 |
|---|
