시장 데이터를 불러오는 중
Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock · EFC-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,542 | ₩33,795 | ₩33,464 | ₩33,529 | -0.04% | 5.6천 |
| 2026.10.08 | ₩33,462 | ₩33,462 | ₩33,195 | ₩33,382 | -0.24% | 7.2천 |
| 2026.10.07 | ₩33,762 | ₩33,762 | ₩33,355 | ₩33,369 | -1.17% | 2.6천 |
| 2026.10.06 | ₩33,782 | ₩33,996 | ₩33,782 | ₩33,875 | +0.28% | 2.1천 |
| 2026.10.05 | ₩33,782 | ₩33,782 | ₩33,689 | ₩33,735 | -0.14% | 1.8천 |
| 2026.10.02 | ₩33,875 | ₩34,142 | ₩33,689 | ₩33,689 | -0.55% | 1만 |
| 2026.10.01 | ₩33,609 | ₩33,822 | ₩33,489 | ₩33,822 | +0.63% | 6.2천 |
| 2026.09.30 | ₩33,742 | ₩33,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,342 |
| ₩33,702 |
| -0.12% |
| 1.3만 |
| 2026.09.29 | ₩33,809 | ₩34,142 | ₩33,809 | ₩34,142 | +0.99% | 2.5천 |
|---|
| 2026.09.28 | ₩33,982 | ₩34,196 | ₩33,869 | ₩33,929 | -0.16% | 3.2천 |
|---|
| 2026.09.25 | ₩33,770 | ₩34,089 | ₩33,770 | ₩33,875 | +0.31% | 1.2천 |
|---|
| 2026.09.24 | ₩33,942 | ₩34,009 | ₩33,889 | ₩33,889 | -0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩34,156 | ₩34,156 | ₩33,875 | ₩33,889 | -0.78% | 3.9천 |
|---|
| 2026.09.22 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 303 |
|---|
| 2026.09.21 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 578 |
|---|
| 2026.09.18 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 551 |
|---|
| 2026.09.17 | ₩34,246 | ₩34,246 | ₩34,246 | ₩34,246 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,340 | ₩34,340 | ₩34,246 | ₩34,246 | -0.27% | 652 |
|---|
| 2026.09.15 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,209 | ₩34,276 | ₩34,209 | ₩34,276 | +0.19% | 1.7천 |
|---|
| 2026.09.11 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 581 |
|---|
| 2026.09.10 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 301 |
|---|
| 2026.09.09 | ₩34,289 | ₩34,302 | ₩34,289 | ₩34,302 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,142 | ₩34,462 | ₩34,142 | ₩34,462 | +0.94% | 2.2천 |
|---|
| 2026.09.04 | ₩34,222 | ₩34,262 | ₩34,222 | ₩34,262 | +0.12% | 853 |
|---|
| 2026.09.03 | ₩33,942 | ₩34,253 | ₩33,942 | ₩34,253 | +0.92% | 1.2천 |
|---|
| 2026.09.02 | ₩34,102 | ₩34,222 | ₩34,102 | ₩34,222 | +0.35% | 1.4천 |
|---|
| 2026.09.01 | ₩33,979 | ₩34,136 | ₩33,979 | ₩34,049 | +0.20% | 1.2천 |
|---|
| 2026.08.31 | ₩34,076 | ₩34,129 | ₩33,969 | ₩34,129 | +0.16% | 940 |
|---|
| 2026.08.28 | ₩34,276 | ₩34,276 | ₩34,109 | ₩34,109 | -0.49% | 814 |
|---|
| 2026.08.27 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 193 |
|---|
| 2026.08.26 | ₩34,209 | ₩34,276 | ₩34,209 | ₩34,276 | +0.19% | 1.6천 |
|---|
| 2026.08.25 | ₩33,875 | ₩33,969 | ₩33,769 | ₩33,902 | +0.08% | 3.7천 |
|---|
| 2026.08.24 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,980 | ₩33,980 | ₩33,769 | ₩33,849 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,742 | -0.20% | 1.2천 |
|---|
| 2026.08.19 | ₩33,842 | ₩33,842 | ₩33,742 | ₩33,795 | -0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩33,742 | ₩33,835 | ₩33,729 | ₩33,835 | +0.28% | 1.4천 |
|---|
| 2026.08.17 | ₩33,969 | ₩33,969 | ₩33,742 | ₩33,755 | -0.63% | 3.9천 |
|---|
| 2026.08.14 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 892 |
|---|
| 2026.08.12 | ₩33,769 | ₩33,982 | ₩33,769 | ₩33,842 | +0.22% | 651 |
|---|
| 2026.08.11 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,929 | ₩33,929 | ₩33,849 | ₩33,849 | -0.24% | 1.3천 |
|---|
| 2026.08.07 | ₩33,822 | ₩33,929 | ₩33,793 | ₩33,793 | -0.09% | 4천 |
|---|
| 2026.08.06 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 113 |
|---|
| 2026.08.05 | ₩33,975 | ₩34,053 | ₩33,875 | ₩33,942 | -0.10% | 6.3천 |
|---|
| 2026.08.04 | ₩33,982 | ₩34,076 | ₩33,675 | ₩33,875 | -0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩33,842 | ₩33,955 | ₩33,842 | ₩33,902 | +0.18% | 1.9만 |
|---|
| 2026.07.31 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 915 |
|---|
| 2026.07.30 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,076 | ₩34,076 | ₩33,942 | ₩33,942 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 418 |
|---|
| 2026.07.27 | ₩33,996 | ₩34,102 | ₩33,889 | ₩33,908 | -0.26% | 3.4천 |
|---|
| 2026.07.24 | ₩34,009 | ₩34,102 | ₩33,875 | ₩34,102 | +0.27% | 3.2천 |
|---|
| 2026.07.23 | ₩33,982 | ₩34,109 | ₩33,982 | ₩34,109 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩34,102 | ₩34,276 | ₩33,875 | ₩34,049 | -0.16% | 2.4천 |
|---|
| 2026.07.21 | ₩33,955 | ₩34,342 | ₩33,875 | ₩33,949 | -0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,774 | ₩34,062 | ₩33,774 | ₩33,996 | +0.66% | 908 |
|---|
| 2026.07.17 | ₩33,712 | ₩33,993 | ₩33,712 | ₩33,993 | +0.83% | 1.9천 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,929 | ₩33,782 | ₩33,835 | +0.16% | 2.7천 |
|---|
| 2026.07.15 | ₩33,742 | ₩33,782 | ₩33,622 | ₩33,782 | +0.12% | 996 |
|---|
| 2026.07.14 | ₩33,675 | ₩33,835 | ₩33,675 | ₩33,675 | 0.00% | 1.7천 |
|---|
| 2026.07.13 | ₩33,655 | ₩33,942 | ₩33,569 | ₩33,802 | +0.44% | 9.2천 |
|---|
| 2026.07.10 | ₩33,742 | ₩33,742 | ₩33,595 | ₩33,662 | -0.24% | 1.6천 |
|---|
| 2026.07.09 | ₩33,609 | ₩33,609 | ₩33,516 | ₩33,595 | -0.04% | 2천 |
|---|
| 2026.07.08 | ₩33,542 | ₩33,622 | ₩33,435 | ₩33,609 | +0.20% | 2.8천 |
|---|
| 2026.07.07 | ₩33,435 | ₩33,582 | ₩33,435 | ₩33,582 | +0.44% | 2.4천 |
|---|
| 2026.07.06 | ₩33,609 | ₩33,675 | ₩33,435 | ₩33,569 | -0.12% | 6.5천 |
|---|
| 2026.07.02 | ₩33,649 | ₩33,649 | ₩33,489 | ₩33,502 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩33,542 | ₩33,655 | ₩33,369 | ₩33,555 | +0.04% | 4.5천 |
|---|
| 2026.06.30 | ₩33,955 | ₩33,955 | ₩33,115 | ₩33,302 | -1.92% | 2.8만 |
|---|
| 2026.06.29 | ₩34,269 | ₩34,276 | ₩34,222 | ₩34,222 | -0.14% | 1.4천 |
|---|
| 2026.06.26 | ₩34,555 | ₩34,555 | ₩34,156 | ₩34,256 | -0.87% | 1.6천 |
|---|
| 2026.06.25 | ₩34,209 | ₩34,516 | ₩34,209 | ₩34,302 | +0.27% | 4.8천 |
|---|
| 2026.06.24 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩34,076 | ₩34,209 | ₩34,076 | ₩34,116 | +0.12% | 3.5천 |
|---|
| 2026.06.22 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,142 | ₩34,182 | ₩34,009 | ₩34,102 | -0.12% | 1.8천 |
|---|
| 2026.06.16 | ₩34,022 | ₩34,129 | ₩34,009 | ₩34,009 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 555 |
|---|
| 2026.06.12 | ₩33,982 | ₩34,142 | ₩33,849 | ₩34,142 | +0.47% | 1.7천 |
|---|
| 2026.06.11 | ₩34,036 | ₩34,209 | ₩33,875 | ₩34,036 | 0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,076 | ₩34,196 | ₩33,929 | ₩34,196 | +0.35% | 5.2천 |
|---|
| 2026.06.05 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 347 |
|---|
| 2026.06.03 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,875 | ₩34,116 | ₩33,875 | ₩34,116 | +0.71% | 458 |
|---|
| 2026.05.28 | ₩33,793 | ₩33,809 | ₩33,755 | ₩33,809 | +0.05% | 4천 |
|---|
| 2026.05.27 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 162 |
|---|
| 2026.05.22 | ₩34,009 | ₩34,009 | ₩33,857 | ₩33,857 | -0.45% | 662 |
|---|
| 2026.05.21 | ₩34,142 | ₩34,142 | ₩34,014 | ₩34,017 | -0.37% | 1.7천 |
|---|
| 2026.05.20 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | -0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 389 |
|---|
| 2026.05.18 | ₩34,069 | ₩34,069 | ₩34,038 | ₩34,038 | -0.09% | 1.6천 |
|---|
| 2026.05.15 | ₩34,116 | ₩34,116 | ₩34,089 | ₩34,116 | 0.00% | 479 |
|---|
| 2026.05.14 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 847 |
|---|
| 2026.05.13 | ₩33,955 | ₩34,155 | ₩33,955 | ₩34,116 | +0.47% | 603 |
|---|
| 2026.05.12 | ₩34,129 | ₩34,169 | ₩33,962 | ₩33,962 | -0.49% | 2.3천 |
|---|
| 2026.05.11 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 825 |
|---|
| 2026.05.08 | ₩34,142 | ₩34,142 | ₩34,129 | ₩34,129 | -0.04% | 1.9천 |
|---|
| 2026.05.07 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 617 |
|---|
| 2026.05.04 | ₩33,769 | ₩34,102 | ₩33,769 | ₩33,975 | +0.61% | 4.4천 |
|---|
| 2026.05.01 | ₩33,857 | ₩34,075 | ₩33,857 | ₩34,075 | +0.64% | 988 |
|---|
| 2026.04.30 | ₩33,909 | ₩33,942 | ₩33,675 | ₩33,742 | -0.49% | 2.7천 |
|---|
| 2026.04.29 | ₩33,809 | ₩34,036 | ₩33,675 | ₩33,942 | +0.39% | 1.9천 |
|---|
| 2026.04.28 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 581 |
|---|
| 2026.04.27 | ₩33,822 | ₩33,996 | ₩33,689 | ₩33,797 | -0.07% | 4천 |
|---|
| 2026.04.24 | ₩33,881 | ₩33,881 | ₩33,676 | ₩33,822 | -0.17% | 719 |
|---|
| 2026.04.23 | ₩34,062 | ₩34,062 | ₩33,702 | ₩33,702 | -1.06% | 2.8천 |
|---|
| 2026.04.22 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,755 | +0.04% | 665 |
|---|
| 2026.04.21 | ₩33,875 | ₩33,955 | ₩33,715 | ₩33,729 | -0.43% | 2.5천 |
|---|
| 2026.04.20 | ₩34,169 | ₩34,169 | ₩33,609 | ₩33,622 | -1.60% | 1만 |
|---|
| 2026.04.17 | ₩34,342 | ₩34,409 | ₩34,342 | ₩34,409 | +0.19% | 640 |
|---|
| 2026.04.16 | ₩34,476 | ₩34,476 | ₩34,116 | ₩34,116 | -1.04% | 1.8천 |
|---|
| 2026.04.15 | ₩34,289 | ₩34,489 | ₩34,276 | ₩34,382 | +0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩34,062 | ₩34,369 | ₩34,062 | ₩34,249 | +0.55% | 4.2천 |
|---|
| 2026.04.13 | ₩33,755 | ₩34,036 | ₩33,675 | ₩33,742 | -0.04% | 1.5천 |
|---|
| 2026.04.10 | ₩33,769 | ₩33,982 | ₩33,769 | ₩33,809 | +0.12% | 886 |
|---|
| 2026.04.09 | ₩33,875 | ₩33,875 | ₩33,574 | ₩33,749 | -0.37% | 938 |
|---|
| 2026.04.08 | ₩33,845 | ₩33,902 | ₩33,409 | ₩33,889 | +0.13% | 0 |
|---|
| 2026.04.07 | ₩33,395 | ₩33,742 | ₩33,355 | ₩33,702 | +0.92% | 4천 |
|---|
| 2026.04.06 | ₩33,775 | ₩33,809 | ₩33,475 | ₩33,475 | -0.89% | 1.9천 |
|---|
| 2026.04.02 | ₩33,222 | ₩33,595 | ₩33,175 | ₩33,365 | +0.43% | 4.9천 |
|---|
| 2026.04.01 | ₩33,512 | ₩33,512 | ₩32,982 | ₩33,242 | -0.81% | 1.1만 |
|---|
| 2026.03.31 | ₩33,502 | ₩33,942 | ₩32,675 | ₩32,675 | -2.47% | 3.6만 |
|---|
| 2026.03.30 | ₩34,009 | ₩34,009 | ₩33,569 | ₩33,656 | -1.04% | 3.4천 |
|---|
| 2026.03.27 | ₩33,922 | ₩33,922 | ₩33,449 | ₩33,675 | -0.73% | 7.7천 |
|---|
| 2026.03.26 | ₩34,176 | ₩34,582 | ₩33,702 | ₩33,702 | -1.39% | 1.9천 |
|---|
| 2026.03.25 | ₩34,676 | ₩34,676 | ₩34,077 | ₩34,142 | -1.54% | 3.9천 |
|---|
| 2026.03.24 | ₩34,649 | ₩34,676 | ₩33,982 | ₩34,049 | -1.73% | 4.4천 |
|---|
| 2026.03.23 | ₩34,276 | ₩34,649 | ₩33,961 | ₩33,961 | -0.92% | 1.5천 |
|---|
| 2026.03.20 | ₩34,142 | ₩34,142 | ₩33,729 | ₩33,802 | -1.00% | 2.6천 |
|---|
| 2026.03.19 | ₩34,342 | ₩34,509 | ₩34,076 | ₩34,142 | -0.58% | 2.5천 |
|---|
| 2026.03.18 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 356 |
|---|
| 2026.03.17 | ₩34,717 | ₩34,717 | ₩34,576 | ₩34,576 | -0.41% | 689 |
|---|
| 2026.03.16 | ₩34,609 | ₩34,676 | ₩34,409 | ₩34,422 | -0.54% | 1.6천 |
|---|
| 2026.03.13 | ₩34,729 | ₩34,729 | ₩34,676 | ₩34,676 | -0.15% | 967 |
|---|
| 2026.03.12 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,582 | ₩34,729 | ₩34,582 | ₩34,729 | +0.42% | 523 |
|---|
| 2026.03.10 | ₩34,676 | ₩34,757 | ₩34,609 | ₩34,679 | +0.01% | 65 |
|---|
| 2026.03.09 | ₩34,676 | ₩34,769 | ₩34,544 | ₩34,769 | +0.27% | 65 |
|---|
| 2026.03.06 | ₩34,676 | ₩34,802 | ₩34,676 | ₩34,689 | +0.04% | 65 |
|---|
| 2026.03.05 | ₩34,849 | ₩34,849 | ₩34,809 | ₩34,809 | -0.12% | 65 |
|---|
| 2026.03.04 | ₩34,609 | ₩34,882 | ₩34,609 | ₩34,613 | +0.01% | 65 |
|---|
| 2026.03.03 | ₩34,470 | ₩34,529 | ₩34,409 | ₩34,529 | +0.17% | 65 |
|---|
| 2026.03.02 | ₩34,249 | ₩35,009 | ₩34,062 | ₩34,516 | +0.78% | 65 |
|---|
| 2026.02.27 | ₩34,142 | ₩34,489 | ₩34,076 | ₩34,489 | +1.02% | 65 |
|---|
| 2026.02.26 | ₩34,142 | ₩34,276 | ₩34,076 | ₩34,226 | +0.25% | 3.4천 |
|---|
| 2026.02.25 | ₩34,275 | ₩34,275 | ₩34,184 | ₩34,236 | -0.12% | 65 |
|---|
| 2026.02.24 | ₩34,076 | ₩34,249 | ₩34,076 | ₩34,249 | +0.51% | 65 |
|---|
| 2026.02.23 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | +0.00% | 65 |
|---|
| 2026.02.20 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | -0.00% | 843 |
|---|
| 2026.02.19 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩34,209 | ₩34,209 | ₩33,969 | ₩34,089 | -0.35% | 1.5천 |
|---|
| 2026.02.17 | ₩33,489 | ₩34,156 | ₩33,489 | ₩34,129 | +1.91% | 3.1천 |
|---|
| 2026.02.13 | ₩33,609 | ₩33,957 | ₩33,609 | ₩33,902 | +0.87% | 5.6천 |
|---|
| 2026.02.12 | ₩33,945 | ₩33,945 | ₩33,702 | ₩33,902 | -0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩33,875 | ₩34,036 | ₩33,809 | ₩33,915 | +0.12% | 2.3천 |
|---|
| 2026.02.10 | ₩34,009 | ₩34,302 | ₩34,009 | ₩34,302 | +0.86% | 1천 |
|---|
| 2026.02.09 | ₩34,116 | ₩34,116 | ₩33,929 | ₩33,929 | -0.55% | 1.6천 |
|---|
| 2026.02.06 | ₩33,902 | ₩34,062 | ₩33,902 | ₩34,022 | +0.35% | 1천 |
|---|
| 2026.02.05 | ₩33,909 | ₩34,075 | ₩33,902 | ₩33,902 | -0.02% | 906 |
|---|
| 2026.02.04 | ₩33,996 | ₩33,996 | ₩33,622 | ₩33,849 | -0.43% | 2.7천 |
|---|
| 2026.02.03 | ₩33,889 | ₩33,982 | ₩33,889 | ₩33,982 | +0.28% | 951 |
|---|
| 2026.02.02 | ₩34,022 | ₩34,182 | ₩34,022 | ₩34,182 | +0.47% | 868 |
|---|
| 2026.01.30 | ₩33,849 | ₩34,076 | ₩33,849 | ₩34,049 | +0.59% | 3.2천 |
|---|
| 2026.01.29 | ₩33,809 | ₩34,009 | ₩33,782 | ₩33,982 | +0.51% | 2.8천 |
|---|
| 2026.01.28 | ₩34,009 | ₩34,076 | ₩34,009 | ₩34,062 | +0.16% | 1.2천 |
|---|
| 2026.01.27 | ₩33,813 | ₩33,915 | ₩33,730 | ₩33,862 | +0.15% | 2.5천 |
|---|
| 2026.01.26 | ₩34,009 | ₩34,009 | ₩33,931 | ₩33,931 | -0.23% | 912 |
|---|
| 2026.01.23 | ₩33,582 | ₩33,849 | ₩33,582 | ₩33,849 | +0.79% | 720 |
|---|
| 2026.01.22 | ₩33,942 | ₩33,942 | ₩33,675 | ₩33,822 | -0.35% | 1.3천 |
|---|
| 2026.01.21 | ₩33,649 | ₩33,742 | ₩33,649 | ₩33,742 | +0.28% | 1천 |
|---|
| 2026.01.20 | ₩33,742 | ₩33,942 | ₩33,395 | ₩33,609 | -0.40% | 8.2천 |
|---|
| 2026.01.16 | ₩33,742 | ₩33,909 | ₩33,742 | ₩33,809 | +0.20% | 5.8천 |
|---|
| 2026.01.15 | ₩33,969 | ₩34,042 | ₩33,902 | ₩33,902 | -0.20% | 988 |
|---|
| 2026.01.14 | ₩33,996 | ₩34,009 | ₩33,875 | ₩33,942 | -0.16% | 2천 |
|---|
| 2026.01.13 | ₩33,875 | ₩33,929 | ₩33,680 | ₩33,742 | -0.39% | 1.7천 |
|---|
| 2026.01.12 | ₩33,875 | ₩33,955 | ₩33,875 | ₩33,955 | +0.24% | 413 |
|---|
| 2026.01.09 | ₩33,809 | ₩33,862 | ₩33,649 | ₩33,649 | -0.47% | 2.4천 |
|---|
| 2026.01.08 | ₩33,875 | ₩33,875 | ₩33,569 | ₩33,795 | -0.24% | 2.8천 |
|---|
| 2026.01.07 | ₩33,902 | ₩34,076 | ₩33,542 | ₩33,915 | +0.04% | 1.8천 |
|---|
| 2026.01.06 | ₩33,809 | ₩33,809 | ₩33,622 | ₩33,715 | -0.28% | 1.8천 |
|---|
| 2026.01.05 | ₩33,962 | ₩33,996 | ₩33,516 | ₩33,689 | -0.81% | 6.4천 |
|---|
| 2026.01.02 | ₩33,360 | ₩34,022 | ₩33,360 | ₩33,715 | +1.07% | 1.1만 |
|---|
| 2025.12.31 | ₩33,555 | ₩33,862 | ₩33,275 | ₩33,315 | -0.72% | 1.3만 |
|---|
| 2025.12.30 | ₩34,116 | ₩34,152 | ₩34,116 | ₩34,116 | 0.00% | 603 |
|---|
| 2025.12.29 | ₩34,049 | ₩34,182 | ₩34,009 | ₩34,009 | -0.12% | 1.6천 |
|---|
| 2025.12.26 | ₩34,142 | ₩34,142 | ₩33,942 | ₩33,942 | -0.59% | 4.5천 |
|---|
| 2025.12.24 | ₩34,249 | ₩34,249 | ₩34,209 | ₩34,209 | -0.12% | 420 |
|---|
| 2025.12.23 | ₩34,209 | ₩34,209 | ₩34,142 | ₩34,142 | -0.19% | 537 |
|---|
| 2025.12.22 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 172 |
|---|
| 2025.12.19 | ₩34,152 | ₩34,276 | ₩34,152 | ₩34,276 | +0.36% | 1.3천 |
|---|
| 2025.12.18 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 257 |
|---|
| 2025.12.17 | ₩34,329 | ₩34,329 | ₩34,089 | ₩34,089 | -0.70% | 677 |
|---|
| 2025.12.16 | ₩34,209 | ₩34,209 | ₩33,942 | ₩33,942 | -0.78% | 2천 |
|---|
| 2025.12.15 | ₩33,996 | ₩34,009 | ₩33,942 | ₩33,942 | -0.16% | 787 |
|---|
| 2025.12.12 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,849 | -0.12% | 503 |
|---|
| 2025.12.11 | ₩33,849 | ₩33,849 | ₩33,835 | ₩33,835 | -0.04% | 731 |
|---|
| 2025.12.10 | ₩33,982 | ₩34,009 | ₩33,835 | ₩33,835 | -0.43% | 1.8천 |
|---|
| 2025.12.09 | ₩33,965 | ₩33,977 | ₩33,965 | ₩33,977 | +0.03% | 888 |
|---|
| 2025.12.08 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 419 |
|---|
| 2025.12.05 | ₩34,009 | ₩34,209 | ₩33,755 | ₩33,755 | -0.75% | 4천 |
|---|
| 2025.12.04 | ₩33,782 | ₩34,342 | ₩33,782 | ₩34,103 | +0.95% | 2천 |
|---|
| 2025.12.03 | ₩33,684 | ₩33,684 | ₩33,675 | ₩33,675 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩33,902 | ₩33,942 | ₩33,675 | ₩33,675 | -0.67% | 694 |
|---|
| 2025.12.01 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 197 |
|---|
| 2025.11.28 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 225 |
|---|
| 2025.11.26 | ₩33,942 | ₩33,942 | ₩33,475 | ₩33,475 | -1.38% | 8.6천 |
|---|
| 2025.11.25 | ₩33,689 | ₩33,689 | ₩33,542 | ₩33,567 | -0.36% | 3.3천 |
|---|
| 2025.11.24 | ₩33,582 | ₩33,729 | ₩33,582 | ₩33,729 | +0.44% | 610 |
|---|
| 2025.11.21 | ₩33,542 | ₩33,609 | ₩33,542 | ₩33,582 | +0.12% | 4.6천 |
|---|
| 2025.11.20 | ₩33,676 | ₩33,676 | ₩33,649 | ₩33,649 | -0.08% | 996 |
|---|
| 2025.11.19 | ₩33,675 | ₩33,676 | ₩33,475 | ₩33,555 | -0.36% | 3.3천 |
|---|
| 2025.11.18 | ₩33,675 | ₩33,769 | ₩33,609 | ₩33,609 | -0.20% | 2.3천 |
|---|
| 2025.11.17 | ₩33,782 | ₩33,855 | ₩33,782 | ₩33,855 | +0.22% | 739 |
|---|
| 2025.11.14 | ₩33,809 | ₩33,942 | ₩33,809 | ₩33,942 | +0.39% | 377 |
|---|
| 2025.11.13 | ₩33,775 | ₩33,795 | ₩33,775 | ₩33,795 | +0.06% | 513 |
|---|
| 2025.11.12 | ₩34,009 | ₩34,076 | ₩33,849 | ₩33,992 | -0.05% | 2.1천 |
|---|
| 2025.11.11 | ₩33,862 | ₩34,009 | ₩33,742 | ₩34,009 | +0.43% | 1.7천 |
|---|
| 2025.11.10 | ₩33,581 | ₩33,795 | ₩33,529 | ₩33,675 | +0.28% | 4.8천 |
|---|
| 2025.11.07 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,742 | ₩33,742 | ₩33,609 | ₩33,672 | -0.21% | 2.8천 |
|---|
| 2025.11.05 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 423 |
|---|
| 2025.11.04 | ₩33,635 | ₩33,689 | ₩33,635 | ₩33,635 | 0.00% | 656 |
|---|
| 2025.11.03 | ₩33,635 | ₩33,649 | ₩33,622 | ₩33,635 | 0.00% | 635 |
|---|
| 2025.10.31 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.9천 |
|---|
| 2025.10.30 | ₩33,868 | ₩33,868 | ₩33,685 | ₩33,685 | -0.54% | 802 |
|---|
| 2025.10.29 | ₩33,769 | ₩33,769 | ₩33,542 | ₩33,582 | -0.55% | 848 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,822 | ₩33,715 | ₩33,822 | +0.32% | 2.1천 |
|---|
| 2025.10.27 | ₩33,609 | ₩33,720 | ₩33,609 | ₩33,720 | +0.33% | 1.6천 |
|---|
| 2025.10.24 | ₩33,489 | ₩33,515 | ₩33,475 | ₩33,475 | -0.04% | 1.2천 |
|---|
| 2025.10.23 | ₩33,609 | ₩33,609 | ₩33,450 | ₩33,542 | -0.20% | 3.1천 |
|---|
| 2025.10.22 | ₩33,609 | ₩33,609 | ₩33,435 | ₩33,435 | -0.52% | 381 |
|---|
| 2025.10.21 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 593 |
|---|
| 2025.10.20 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,822 | ₩33,822 | ₩33,422 | ₩33,422 | -1.18% | 1.2천 |
|---|
| 2025.10.15 | ₩33,475 | ₩33,475 | ₩33,435 | ₩33,435 | -0.12% | 771 |
|---|
| 2025.10.14 | ₩33,446 | ₩33,449 | ₩33,446 | ₩33,449 | +0.01% | 782 |
|---|
| 2025.10.13 | ₩33,395 | ₩33,607 | ₩33,289 | ₩33,559 | +0.49% | 2천 |
|---|
| 2025.10.10 | ₩33,542 | ₩33,603 | ₩33,342 | ₩33,342 | -0.60% | 2.3천 |
|---|
