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 | ₩33,017 | ₩33,206 | ₩32,923 | ₩32,950 | -0.20% | 1.2만 |
| 2026.10.08 | ₩32,883 | ₩32,964 | ₩32,722 | ₩32,856 | -0.08% | 3.1만 |
| 2026.10.07 | ₩33,191 | ₩33,299 | ₩32,588 | ₩32,816 | -1.13% | 4.3만 |
| 2026.10.06 | ₩33,259 | ₩33,527 | ₩32,856 | ₩33,151 | -0.32% | 1만 |
| 2026.10.05 | ₩33,460 | ₩33,527 | ₩33,191 | ₩33,191 | -0.80% | 9.7천 |
| 2026.10.02 | ₩33,548 | ₩33,661 | ₩33,312 | ₩33,527 | -0.06% | 1.1만 |
| 2026.10.01 | ₩33,567 | ₩33,567 | ₩33,446 | ₩33,527 | -0.12% | 1.1만 |
| 2026.09.30 | ₩33,285 | ₩33,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,647 |
| +1.09% |
| 2.2만 |
| 2026.09.29 | ₩33,688 | ₩33,849 | ₩33,634 | ₩33,795 | +0.32% | 8.2천 |
|---|
| 2026.09.28 | ₩33,621 | ₩33,716 | ₩33,621 | ₩33,661 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩33,701 | ₩33,701 | ₩33,540 | ₩33,621 | -0.24% | 5천 |
|---|
| 2026.09.24 | ₩33,828 | ₩33,889 | ₩33,621 | ₩33,634 | -0.57% | 7.5천 |
|---|
| 2026.09.23 | ₩33,795 | ₩33,889 | ₩33,634 | ₩33,661 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩33,688 | ₩33,768 | ₩33,688 | ₩33,728 | +0.12% | 2.9천 |
|---|
| 2026.09.21 | ₩33,681 | ₩33,688 | ₩33,607 | ₩33,668 | -0.04% | 4.2천 |
|---|
| 2026.09.18 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 398 |
|---|
| 2026.09.17 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 664 |
|---|
| 2026.09.16 | ₩33,983 | ₩33,983 | ₩33,540 | ₩33,795 | -0.55% | 5.3천 |
|---|
| 2026.09.15 | ₩33,768 | ₩33,996 | ₩33,768 | ₩33,808 | +0.12% | 3.2천 |
|---|
| 2026.09.14 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩33,661 | ₩33,782 | ₩33,661 | ₩33,782 | +0.36% | 1.3천 |
|---|
| 2026.09.10 | ₩33,701 | ₩33,701 | ₩33,661 | ₩33,661 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,755 | ₩33,768 | ₩33,486 | ₩33,594 | -0.48% | 2.6만 |
|---|
| 2026.09.08 | ₩33,782 | ₩33,782 | ₩33,755 | ₩33,755 | -0.08% | 5.9천 |
|---|
| 2026.09.04 | ₩33,782 | ₩33,782 | ₩33,714 | ₩33,735 | -0.14% | 2.7천 |
|---|
| 2026.09.03 | ₩33,808 | ₩33,835 | ₩33,661 | ₩33,694 | -0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩33,630 | ₩34,077 | ₩33,630 | ₩33,835 | +0.61% | 9.7천 |
|---|
| 2026.09.01 | ₩33,688 | ₩33,768 | ₩33,654 | ₩33,714 | +0.08% | 3.1천 |
|---|
| 2026.08.31 | ₩33,621 | ₩33,795 | ₩33,621 | ₩33,621 | 0.00% | 5.3천 |
|---|
| 2026.08.28 | ₩33,567 | ₩33,694 | ₩33,567 | ₩33,647 | +0.24% | 6천 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,661 | ₩33,487 | ₩33,580 | -0.08% | 5.8천 |
|---|
| 2026.08.26 | ₩33,393 | ₩33,634 | ₩33,366 | ₩33,438 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,393 | ₩33,332 | ₩33,332 | -0.18% | 1.7천 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,393 | ₩33,245 | ₩33,245 | -0.44% | 9.5천 |
|---|
| 2026.08.21 | ₩33,366 | ₩33,393 | ₩33,191 | ₩33,259 | -0.32% | 6.5천 |
|---|
| 2026.08.20 | ₩33,366 | ₩33,393 | ₩33,326 | ₩33,339 | -0.08% | 6.3천 |
|---|
| 2026.08.19 | ₩33,238 | ₩33,326 | ₩33,151 | ₩33,326 | +0.26% | 1.2천 |
|---|
| 2026.08.18 | ₩33,191 | ₩33,332 | ₩33,191 | ₩33,332 | +0.42% | 1.1천 |
|---|
| 2026.08.17 | ₩33,326 | ₩33,366 | ₩33,259 | ₩33,259 | -0.20% | 9.7천 |
|---|
| 2026.08.14 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,272 | ₩33,272 | ₩33,149 | ₩33,205 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 259 |
|---|
| 2026.08.11 | ₩33,191 | ₩33,191 | ₩33,077 | ₩33,124 | -0.20% | 5.4천 |
|---|
| 2026.08.10 | ₩33,165 | ₩33,165 | ₩33,004 | ₩33,084 | -0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩33,339 | ₩33,352 | ₩33,279 | ₩33,352 | +0.04% | 1.7천 |
|---|
| 2026.08.06 | ₩33,205 | ₩33,205 | ₩33,071 | ₩33,071 | -0.40% | 2천 |
|---|
| 2026.08.05 | ₩33,245 | ₩33,245 | ₩33,044 | ₩33,057 | -0.56% | 3.5천 |
|---|
| 2026.08.04 | ₩33,312 | ₩33,312 | ₩33,151 | ₩33,191 | -0.36% | 10.2만 |
|---|
| 2026.08.03 | ₩33,272 | ₩33,320 | ₩33,178 | ₩33,259 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,299 | ₩33,312 | ₩33,098 | ₩33,178 | -0.36% | 3.9천 |
|---|
| 2026.07.30 | ₩33,098 | ₩33,327 | ₩33,098 | ₩33,327 | +0.69% | 3.4천 |
|---|
| 2026.07.29 | ₩33,077 | ₩33,124 | ₩33,077 | ₩33,124 | +0.14% | 1.4천 |
|---|
| 2026.07.28 | ₩32,910 | ₩33,124 | ₩32,816 | ₩32,977 | +0.20% | 8.1천 |
|---|
| 2026.07.27 | ₩32,964 | ₩33,111 | ₩32,911 | ₩32,937 | -0.08% | 1.4만 |
|---|
| 2026.07.24 | ₩33,012 | ₩33,012 | ₩32,977 | ₩32,977 | -0.10% | 2천 |
|---|
| 2026.07.23 | ₩33,057 | ₩33,057 | ₩32,937 | ₩33,030 | -0.08% | 3.5천 |
|---|
| 2026.07.22 | ₩33,084 | ₩33,091 | ₩33,067 | ₩33,084 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,098 | ₩33,098 | ₩33,057 | ₩33,082 | -0.05% | 1.2천 |
|---|
| 2026.07.20 | ₩33,051 | ₩33,060 | ₩33,048 | ₩33,048 | -0.01% | 1.1천 |
|---|
| 2026.07.17 | ₩33,037 | ₩33,037 | ₩32,977 | ₩33,037 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩32,977 | ₩33,081 | ₩32,923 | ₩33,010 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩32,910 | ₩32,990 | ₩32,830 | ₩32,830 | -0.24% | 3.6천 |
|---|
| 2026.07.14 | ₩32,803 | ₩32,923 | ₩32,749 | ₩32,910 | +0.33% | 4만 |
|---|
| 2026.07.13 | ₩33,111 | ₩33,111 | ₩32,682 | ₩32,722 | -1.17% | 2.9만 |
|---|
| 2026.07.10 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 115 |
|---|
| 2026.07.09 | ₩32,762 | ₩33,031 | ₩32,762 | ₩33,031 | +0.82% | 927 |
|---|
| 2026.07.08 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩32,950 | ₩33,057 | ₩32,923 | ₩32,923 | -0.08% | 1.7천 |
|---|
| 2026.07.06 | ₩32,695 | ₩33,124 | ₩32,682 | ₩32,829 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩32,896 | ₩33,004 | ₩32,722 | ₩32,749 | -0.45% | 4.9천 |
|---|
| 2026.07.01 | ₩32,964 | ₩32,964 | ₩32,668 | ₩32,695 | -0.81% | 4.3천 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,098 | ₩32,347 | ₩32,508 | -1.78% | 3.2만 |
|---|
| 2026.06.29 | ₩33,217 | ₩33,366 | ₩33,217 | ₩33,366 | +0.45% | 1.4천 |
|---|
| 2026.06.26 | ₩33,285 | ₩33,379 | ₩33,245 | ₩33,285 | 0.00% | 2.2천 |
|---|
| 2026.06.25 | ₩33,339 | ₩33,346 | ₩33,285 | ₩33,285 | -0.16% | 1.5천 |
|---|
| 2026.06.24 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,366 | +0.12% | 1.2천 |
|---|
| 2026.06.23 | ₩33,259 | ₩33,379 | ₩33,232 | ₩33,366 | +0.32% | 5.8천 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,393 | ₩33,232 | ₩33,393 | +0.48% | 1.1천 |
|---|
| 2026.06.18 | ₩33,319 | ₩33,359 | ₩33,138 | ₩33,232 | -0.26% | 2.2천 |
|---|
| 2026.06.17 | ₩33,245 | ₩33,245 | ₩33,138 | ₩33,191 | -0.16% | 1.4천 |
|---|
| 2026.06.16 | ₩33,031 | ₩33,191 | ₩33,031 | ₩33,191 | +0.49% | 2.4천 |
|---|
| 2026.06.15 | ₩33,124 | ₩33,138 | ₩33,124 | ₩33,138 | +0.04% | 632 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,527 | ₩32,870 | ₩32,923 | -1.80% | 8.4천 |
|---|
| 2026.06.11 | ₩33,205 | ₩33,218 | ₩32,923 | ₩32,943 | -0.79% | 1.5만 |
|---|
| 2026.06.10 | ₩33,259 | ₩33,259 | ₩33,057 | ₩33,057 | -0.60% | 720 |
|---|
| 2026.06.09 | ₩33,191 | ₩33,192 | ₩33,131 | ₩33,191 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,057 | ₩33,191 | ₩33,057 | ₩33,191 | +0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩33,366 | ₩33,379 | ₩33,312 | ₩33,379 | +0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩33,111 | ₩33,205 | ₩33,111 | ₩33,191 | +0.24% | 2.1천 |
|---|
| 2026.06.02 | ₩33,165 | ₩33,366 | ₩33,165 | ₩33,205 | +0.12% | 2.9천 |
|---|
| 2026.06.01 | ₩33,339 | ₩33,339 | ₩33,165 | ₩33,191 | -0.44% | 1.5천 |
|---|
| 2026.05.29 | ₩33,205 | ₩33,205 | ₩33,191 | ₩33,191 | -0.04% | 743 |
|---|
| 2026.05.28 | ₩33,339 | ₩33,339 | ₩33,326 | ₩33,326 | -0.04% | 592 |
|---|
| 2026.05.27 | ₩33,151 | ₩33,393 | ₩33,151 | ₩33,315 | +0.49% | 1.4천 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,406 | ₩33,089 | ₩33,218 | -0.24% | 5.4천 |
|---|
| 2026.05.22 | ₩33,326 | ₩33,406 | ₩33,232 | ₩33,305 | -0.06% | 1.9천 |
|---|
| 2026.05.21 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩33,305 | ₩33,379 | ₩33,285 | ₩33,326 | +0.06% | 2천 |
|---|
| 2026.05.19 | ₩33,339 | ₩33,393 | ₩33,339 | ₩33,393 | +0.16% | 852 |
|---|
| 2026.05.18 | ₩33,393 | ₩33,406 | ₩33,312 | ₩33,379 | -0.04% | 2.2천 |
|---|
| 2026.05.15 | ₩33,339 | ₩33,339 | ₩33,124 | ₩33,205 | -0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,084 | ₩33,111 | ₩33,057 | ₩33,111 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩33,178 | ₩33,178 | ₩33,124 | ₩33,124 | -0.16% | 639 |
|---|
| 2026.05.12 | ₩33,124 | ₩33,205 | ₩33,057 | ₩33,138 | +0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩33,339 | ₩33,339 | ₩32,990 | ₩33,091 | -0.74% | 4.9천 |
|---|
| 2026.05.08 | ₩33,191 | ₩33,191 | ₩33,111 | ₩33,111 | -0.24% | 1.8천 |
|---|
| 2026.05.07 | ₩33,217 | ₩33,217 | ₩33,124 | ₩33,124 | -0.28% | 1.9천 |
|---|
| 2026.05.06 | ₩32,964 | ₩33,071 | ₩32,964 | ₩33,071 | +0.33% | 1.7천 |
|---|
| 2026.05.05 | ₩32,803 | ₩33,124 | ₩32,803 | ₩32,964 | +0.49% | 3.2천 |
|---|
| 2026.05.04 | ₩32,909 | ₩33,057 | ₩32,736 | ₩32,896 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩32,856 | ₩33,004 | ₩32,762 | ₩32,816 | -0.12% | 9.2천 |
|---|
| 2026.04.30 | ₩33,084 | ₩33,084 | ₩32,695 | ₩32,816 | -0.81% | 9.8천 |
|---|
| 2026.04.29 | ₩33,071 | ₩33,225 | ₩32,521 | ₩32,628 | -1.34% | 2.1만 |
|---|
| 2026.04.28 | ₩33,151 | ₩33,151 | ₩32,990 | ₩32,990 | -0.49% | 1.7천 |
|---|
| 2026.04.27 | ₩33,071 | ₩33,091 | ₩32,977 | ₩33,091 | +0.06% | 5.7천 |
|---|
| 2026.04.24 | ₩32,943 | ₩33,071 | ₩32,883 | ₩33,071 | +0.39% | 1.2천 |
|---|
| 2026.04.23 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩32,829 | ₩33,044 | ₩32,762 | ₩33,026 | +0.60% | 3.6천 |
|---|
| 2026.04.21 | ₩32,990 | ₩33,124 | ₩32,749 | ₩32,917 | -0.22% | 5.8천 |
|---|
| 2026.04.20 | ₩32,990 | ₩33,232 | ₩32,950 | ₩32,950 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩33,124 | ₩33,125 | ₩33,004 | ₩33,004 | -0.36% | 5천 |
|---|
| 2026.04.16 | ₩32,937 | ₩33,057 | ₩32,937 | ₩32,977 | +0.12% | 4.4천 |
|---|
| 2026.04.15 | ₩32,856 | ₩33,245 | ₩32,856 | ₩32,990 | +0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩32,896 | ₩33,004 | ₩32,762 | ₩32,856 | -0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩32,937 | ₩32,937 | ₩32,682 | ₩32,836 | -0.31% | 9.7천 |
|---|
| 2026.04.10 | ₩32,843 | ₩33,044 | ₩32,789 | ₩32,894 | +0.15% | 7.9천 |
|---|
| 2026.04.09 | ₩32,655 | ₩32,762 | ₩32,655 | ₩32,682 | +0.08% | 4.5천 |
|---|
| 2026.04.08 | ₩32,447 | ₩32,722 | ₩32,447 | ₩32,722 | +0.85% | 0 |
|---|
| 2026.04.07 | ₩32,186 | ₩32,387 | ₩32,186 | ₩32,186 | 0.00% | 3.7천 |
|---|
| 2026.04.06 | ₩32,186 | ₩32,186 | ₩32,025 | ₩32,186 | 0.00% | 8.7천 |
|---|
| 2026.04.02 | ₩31,985 | ₩32,186 | ₩31,985 | ₩32,132 | +0.46% | 5.2천 |
|---|
| 2026.04.01 | ₩31,904 | ₩32,410 | ₩31,904 | ₩32,011 | +0.34% | 6.5천 |
|---|
| 2026.03.31 | ₩32,521 | ₩32,521 | ₩31,663 | ₩31,663 | -2.64% | 4.2만 |
|---|
| 2026.03.30 | ₩32,682 | ₩32,736 | ₩32,588 | ₩32,709 | +0.08% | 4.4천 |
|---|
| 2026.03.27 | ₩32,655 | ₩32,776 | ₩32,414 | ₩32,414 | -0.74% | 9.5천 |
|---|
| 2026.03.26 | ₩32,628 | ₩32,662 | ₩32,628 | ₩32,628 | 0.00% | 2.3천 |
|---|
| 2026.03.25 | ₩32,856 | ₩32,856 | ₩32,722 | ₩32,722 | -0.41% | 874 |
|---|
| 2026.03.24 | ₩32,548 | ₩32,695 | ₩32,548 | ₩32,588 | +0.12% | 2.8천 |
|---|
| 2026.03.23 | ₩32,427 | ₩32,736 | ₩32,400 | ₩32,655 | +0.70% | 5.6천 |
|---|
| 2026.03.20 | ₩32,722 | ₩32,722 | ₩32,266 | ₩32,360 | -1.11% | 1.6만 |
|---|
| 2026.03.19 | ₩32,990 | ₩32,990 | ₩32,695 | ₩32,695 | -0.89% | 1.5천 |
|---|
| 2026.03.18 | ₩32,843 | ₩32,910 | ₩32,588 | ₩32,655 | -0.57% | 4.1천 |
|---|
| 2026.03.17 | ₩32,930 | ₩32,977 | ₩32,930 | ₩32,930 | 0.00% | 1.3천 |
|---|
| 2026.03.16 | ₩32,736 | ₩32,977 | ₩32,736 | ₩32,829 | +0.28% | 4.4천 |
|---|
| 2026.03.13 | ₩32,962 | ₩33,044 | ₩32,856 | ₩32,856 | -0.32% | 6.2천 |
|---|
| 2026.03.12 | ₩32,949 | ₩32,949 | ₩32,803 | ₩32,896 | -0.16% | 2.4천 |
|---|
| 2026.03.11 | ₩32,990 | ₩33,057 | ₩32,923 | ₩33,044 | +0.16% | 3.9천 |
|---|
| 2026.03.10 | ₩32,789 | ₩33,191 | ₩32,722 | ₩32,977 | +0.57% | 402 |
|---|
| 2026.03.09 | ₩32,748 | ₩32,789 | ₩32,722 | ₩32,789 | +0.12% | 402 |
|---|
| 2026.03.06 | ₩32,722 | ₩32,829 | ₩32,702 | ₩32,816 | +0.29% | 402 |
|---|
| 2026.03.05 | ₩32,677 | ₩32,786 | ₩32,668 | ₩32,722 | +0.14% | 402 |
|---|
| 2026.03.04 | ₩32,682 | ₩32,722 | ₩32,535 | ₩32,709 | +0.08% | 402 |
|---|
| 2026.03.03 | ₩32,575 | ₩32,601 | ₩32,534 | ₩32,534 | -0.12% | 402 |
|---|
| 2026.03.02 | ₩32,534 | ₩32,722 | ₩32,534 | ₩32,548 | +0.04% | 402 |
|---|
| 2026.02.27 | ₩32,575 | ₩32,695 | ₩32,494 | ₩32,642 | +0.21% | 402 |
|---|
| 2026.02.26 | ₩32,523 | ₩32,655 | ₩32,523 | ₩32,601 | +0.24% | 4.4천 |
|---|
| 2026.02.25 | ₩32,588 | ₩32,588 | ₩32,494 | ₩32,561 | -0.08% | 402 |
|---|
| 2026.02.24 | ₩32,481 | ₩32,588 | ₩32,427 | ₩32,530 | +0.15% | 402 |
|---|
| 2026.02.23 | ₩32,467 | ₩32,514 | ₩32,467 | ₩32,501 | +0.10% | 402 |
|---|
| 2026.02.20 | ₩32,454 | ₩32,534 | ₩32,454 | ₩32,500 | +0.14% | 9.1천 |
|---|
| 2026.02.19 | ₩32,454 | ₩32,501 | ₩32,387 | ₩32,387 | -0.21% | 9.6천 |
|---|
| 2026.02.18 | ₩32,521 | ₩32,521 | ₩32,454 | ₩32,487 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩32,467 | ₩32,521 | ₩32,454 | ₩32,521 | +0.17% | 1만 |
|---|
| 2026.02.13 | ₩32,561 | ₩32,561 | ₩32,427 | ₩32,440 | -0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩32,561 | ₩32,568 | ₩32,541 | ₩32,548 | -0.04% | 1만 |
|---|
| 2026.02.11 | ₩32,561 | ₩32,588 | ₩32,454 | ₩32,561 | 0.00% | 2.7만 |
|---|
| 2026.02.10 | ₩32,588 | ₩32,588 | ₩32,508 | ₩32,561 | -0.08% | 10.6만 |
|---|
| 2026.02.09 | ₩32,601 | ₩32,655 | ₩32,454 | ₩32,481 | -0.37% | 1.2만 |
|---|
| 2026.02.06 | ₩32,551 | ₩32,668 | ₩32,467 | ₩32,588 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩32,709 | ₩32,709 | ₩32,400 | ₩32,508 | -0.62% | 6.4천 |
|---|
| 2026.02.04 | ₩32,564 | ₩32,564 | ₩32,373 | ₩32,521 | -0.13% | 7.1천 |
|---|
| 2026.02.03 | ₩32,588 | ₩32,642 | ₩32,440 | ₩32,588 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩32,521 | ₩32,541 | ₩32,427 | ₩32,427 | -0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,454 | ₩32,776 | ₩32,454 | ₩32,454 | +0.00% | 6.6만 |
|---|
| 2026.01.29 | ₩32,454 | ₩32,528 | ₩32,320 | ₩32,320 | -0.41% | 7.5천 |
|---|
| 2026.01.28 | ₩32,541 | ₩32,541 | ₩32,360 | ₩32,387 | -0.47% | 5.6천 |
|---|
| 2026.01.27 | ₩32,172 | ₩32,521 | ₩32,105 | ₩32,293 | +0.38% | 1만 |
|---|
| 2026.01.26 | ₩32,306 | ₩32,306 | ₩31,824 | ₩32,159 | -0.46% | 8천 |
|---|
| 2026.01.23 | ₩32,242 | ₩32,242 | ₩32,038 | ₩32,213 | -0.09% | 1천 |
|---|
| 2026.01.22 | ₩31,851 | ₩32,119 | ₩31,851 | ₩32,011 | +0.50% | 8.9천 |
|---|
| 2026.01.21 | ₩31,944 | ₩31,944 | ₩31,864 | ₩31,917 | -0.08% | 2.3천 |
|---|
| 2026.01.20 | ₩32,135 | ₩32,135 | ₩31,850 | ₩31,944 | -0.59% | 2.4천 |
|---|
| 2026.01.16 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩31,944 | ₩32,092 | ₩31,944 | ₩32,078 | +0.42% | 3.6천 |
|---|
| 2026.01.14 | ₩32,105 | ₩32,119 | ₩31,985 | ₩32,052 | -0.17% | 1.7천 |
|---|
| 2026.01.13 | ₩31,917 | ₩32,052 | ₩31,917 | ₩32,025 | +0.34% | 961 |
|---|
| 2026.01.12 | ₩31,891 | ₩32,253 | ₩31,850 | ₩32,119 | +0.71% | 7천 |
|---|
| 2026.01.09 | ₩31,730 | ₩31,891 | ₩31,730 | ₩31,877 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩31,797 | ₩31,891 | ₩31,763 | ₩31,891 | +0.30% | 947 |
|---|
| 2026.01.07 | ₩31,810 | ₩31,877 | ₩31,610 | ₩31,837 | +0.08% | 4.5천 |
|---|
| 2026.01.06 | ₩31,810 | ₩31,810 | ₩31,542 | ₩31,542 | -0.84% | 3.8천 |
|---|
| 2026.01.05 | ₩31,597 | ₩31,810 | ₩31,529 | ₩31,703 | +0.34% | 5.3천 |
|---|
| 2026.01.02 | ₩31,622 | ₩31,622 | ₩31,234 | ₩31,582 | -0.13% | 1.4만 |
|---|
| 2025.12.31 | ₩31,515 | ₩31,703 | ₩31,207 | ₩31,220 | -0.94% | 22.2만 |
|---|
| 2025.12.30 | ₩32,092 | ₩32,186 | ₩32,069 | ₩32,078 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩32,119 | ₩32,159 | ₩32,025 | ₩32,092 | -0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 558 |
|---|
| 2025.12.24 | ₩32,065 | ₩32,065 | ₩31,917 | ₩31,917 | -0.46% | 1.6천 |
|---|
| 2025.12.23 | ₩31,810 | ₩32,259 | ₩31,810 | ₩32,159 | +1.10% | 5.3천 |
|---|
| 2025.12.22 | ₩32,387 | ₩32,387 | ₩32,092 | ₩32,239 | -0.46% | 5.1천 |
|---|
| 2025.12.19 | ₩32,350 | ₩32,350 | ₩32,052 | ₩32,052 | -0.92% | 3.8천 |
|---|
| 2025.12.18 | ₩32,038 | ₩32,452 | ₩32,031 | ₩32,031 | -0.02% | 9.1천 |
|---|
| 2025.12.17 | ₩31,998 | ₩32,105 | ₩31,985 | ₩31,985 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩32,052 | ₩32,118 | ₩31,971 | ₩31,998 | -0.17% | 4천 |
|---|
| 2025.12.15 | ₩32,132 | ₩32,132 | ₩32,052 | ₩32,054 | -0.24% | 1.6천 |
|---|
| 2025.12.12 | ₩31,958 | ₩32,186 | ₩31,824 | ₩32,056 | +0.31% | 1만 |
|---|
| 2025.12.11 | ₩31,917 | ₩32,145 | ₩31,917 | ₩32,132 | +0.67% | 1.3만 |
|---|
| 2025.12.10 | ₩31,582 | ₩31,703 | ₩31,582 | ₩31,665 | +0.26% | 6.7천 |
|---|
| 2025.12.09 | ₩31,381 | ₩31,582 | ₩31,381 | ₩31,582 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩31,354 | ₩31,515 | ₩31,354 | ₩31,408 | +0.17% | 3.8만 |
|---|
| 2025.12.05 | ₩31,294 | ₩31,341 | ₩31,294 | ₩31,341 | +0.15% | 6.2천 |
|---|
| 2025.12.04 | ₩31,314 | ₩31,341 | ₩31,287 | ₩31,341 | +0.09% | 1.9천 |
|---|
| 2025.12.03 | ₩31,361 | ₩31,371 | ₩31,361 | ₩31,371 | +0.03% | 354 |
|---|
| 2025.12.02 | ₩31,260 | ₩31,381 | ₩31,260 | ₩31,381 | +0.39% | 1.3천 |
|---|
| 2025.12.01 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 484 |
|---|
| 2025.11.28 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 502 |
|---|
| 2025.11.26 | ₩31,381 | ₩31,435 | ₩31,260 | ₩31,381 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩31,217 | ₩31,354 | ₩31,126 | ₩31,332 | +0.37% | 9.5천 |
|---|
| 2025.11.24 | ₩31,274 | ₩31,314 | ₩31,140 | ₩31,247 | -0.09% | 7.3천 |
|---|
| 2025.11.21 | ₩31,173 | ₩31,327 | ₩31,173 | ₩31,207 | +0.11% | 3.4천 |
|---|
| 2025.11.20 | ₩31,361 | ₩31,381 | ₩31,113 | ₩31,193 | -0.53% | 3.1천 |
|---|
| 2025.11.19 | ₩31,418 | ₩31,418 | ₩31,414 | ₩31,414 | -0.01% | 698 |
|---|
| 2025.11.18 | ₩31,488 | ₩31,488 | ₩31,448 | ₩31,462 | -0.09% | 5천 |
|---|
| 2025.11.17 | ₩31,274 | ₩31,515 | ₩31,274 | ₩31,381 | +0.34% | 8.5천 |
|---|
| 2025.11.14 | ₩31,479 | ₩31,479 | ₩31,314 | ₩31,415 | -0.20% | 1.2천 |
|---|
| 2025.11.13 | ₩31,448 | ₩31,462 | ₩31,274 | ₩31,274 | -0.55% | 2천 |
|---|
| 2025.11.12 | ₩31,502 | ₩31,569 | ₩31,502 | ₩31,569 | +0.21% | 810 |
|---|
| 2025.11.11 | ₩31,515 | ₩31,575 | ₩31,515 | ₩31,575 | +0.19% | 1천 |
|---|
| 2025.11.10 | ₩31,582 | ₩31,609 | ₩31,582 | ₩31,609 | +0.08% | 1천 |
|---|
| 2025.11.07 | ₩31,374 | ₩31,448 | ₩31,374 | ₩31,448 | +0.24% | 5천 |
|---|
| 2025.11.06 | ₩31,649 | ₩31,649 | ₩31,372 | ₩31,448 | -0.64% | 833 |
|---|
| 2025.11.05 | ₩31,622 | ₩31,636 | ₩31,622 | ₩31,636 | +0.04% | 1.7천 |
|---|
| 2025.11.04 | ₩31,426 | ₩31,689 | ₩31,222 | ₩31,408 | -0.06% | 6.1천 |
|---|
| 2025.11.03 | ₩31,475 | ₩31,475 | ₩31,314 | ₩31,435 | -0.13% | 946 |
|---|
| 2025.10.31 | ₩31,475 | ₩31,515 | ₩31,314 | ₩31,515 | +0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩31,636 | ₩31,636 | ₩31,423 | ₩31,475 | -0.51% | 3천 |
|---|
| 2025.10.29 | ₩31,394 | ₩31,529 | ₩31,394 | ₩31,448 | +0.17% | 1.8천 |
|---|
| 2025.10.28 | ₩31,462 | ₩31,462 | ₩31,394 | ₩31,448 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩31,408 | ₩31,555 | ₩31,408 | ₩31,515 | +0.34% | 3.2천 |
|---|
| 2025.10.24 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 338 |
|---|
| 2025.10.22 | ₩31,327 | ₩31,515 | ₩31,327 | ₩31,515 | +0.60% | 2.1천 |
|---|
| 2025.10.21 | ₩31,515 | ₩31,536 | ₩31,515 | ₩31,536 | +0.07% | 1.1천 |
|---|
| 2025.10.20 | ₩31,482 | ₩31,506 | ₩31,448 | ₩31,471 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩31,649 | ₩31,649 | ₩31,475 | ₩31,475 | -0.55% | 1.2천 |
|---|
| 2025.10.16 | ₩31,408 | ₩31,676 | ₩31,395 | ₩31,462 | +0.17% | 6.6천 |
|---|
| 2025.10.15 | ₩31,649 | ₩31,757 | ₩31,166 | ₩31,757 | +0.34% | 3.9만 |
|---|
| 2025.10.14 | ₩31,992 | ₩31,992 | ₩31,649 | ₩31,689 | -0.94% | 2.4천 |
|---|
| 2025.10.13 | ₩31,689 | ₩31,716 | ₩31,582 | ₩31,716 | +0.08% | 2.9천 |
|---|
| 2025.10.10 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 4.4천 |
|---|
