시장 데이터를 불러오는 중
Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock · EFC-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,484 | ₩31,182 | ₩30,484 | ₩31,128 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 0 |
| 2026.10.07 | ₩30,860 | ₩31,048 | ₩30,860 | ₩31,048 | +0.61% | 535 |
| 2026.10.06 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
| 2026.10.05 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
| 2026.10.02 | ₩31,075 | ₩31,263 | ₩30,847 | ₩30,860 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 0 |
| 2026.09.30 | ₩31,276 | ₩31,276 | ₩31,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,276 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,424 | ₩31,424 | ₩31,397 | ₩31,424 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,000 | ₩32,000 | ₩31,961 | ₩31,961 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,403 | ₩31,895 | ₩30,806 | ₩31,895 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,873 | ₩31,813 | ₩30,860 | ₩31,813 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩31,061 | ₩31,236 | ₩30,471 | ₩30,605 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,169 | ₩31,568 | ₩31,169 | ₩31,568 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,276 | ₩31,343 | ₩31,236 | ₩31,343 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,565 | ₩30,587 | ₩30,565 | ₩30,587 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,578 | ₩31,144 | ₩30,578 | ₩31,144 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,860 | ₩30,860 | ₩30,847 | ₩30,847 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,967 | ₩30,967 | ₩30,246 | ₩30,246 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,873 | ₩30,873 | ₩30,592 | ₩30,592 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,632 | ₩30,632 | ₩30,417 | ₩30,592 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,525 | ₩30,619 | ₩30,525 | ₩30,619 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,525 | ₩30,585 | ₩30,525 | ₩30,585 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,364 | ₩30,538 | ₩30,296 | ₩30,538 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,457 | ₩30,806 | ₩30,457 | ₩30,806 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,197 | ₩30,712 | ₩30,197 | ₩30,712 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,323 | ₩30,632 | ₩30,310 | ₩30,632 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,498 | ₩30,619 | ₩30,397 | ₩30,594 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,632 | ₩30,632 | ₩30,390 | ₩30,498 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,511 | ₩30,511 | ₩30,511 | ₩30,511 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,592 | ₩30,592 | ₩30,364 | ₩30,525 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,525 | ₩30,525 | ₩30,323 | ₩30,511 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,390 | ₩30,605 | ₩30,337 | ₩30,605 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,236 | ₩31,517 | ₩31,236 | ₩31,249 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,236 | ₩31,236 | ₩31,175 | ₩31,175 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,707 | ₩31,162 | ₩30,707 | ₩31,102 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,994 | ₩31,102 | ₩30,994 | ₩31,102 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,993 | ₩30,993 | ₩30,993 | ₩30,993 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,967 | ₩31,330 | ₩30,967 | ₩30,993 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,967 | ₩31,021 | ₩30,860 | ₩30,967 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,860 | ₩30,994 | ₩30,653 | ₩30,994 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,873 | ₩31,002 | ₩30,404 | ₩30,679 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,880 | ₩30,880 | ₩30,873 | ₩30,873 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,914 | ₩30,941 | ₩30,766 | ₩30,941 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,891 | ₩30,900 | ₩30,891 | ₩30,900 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,994 | ₩31,115 | ₩30,994 | ₩31,088 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,692 | ₩30,981 | ₩30,692 | ₩30,793 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,034 | ₩31,034 | ₩30,927 | ₩30,927 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,954 | ₩30,954 | ₩30,927 | ₩30,927 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,140 | ₩31,140 | ₩30,860 | ₩30,860 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,860 | ₩31,102 | ₩30,860 | ₩31,102 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,061 | ₩31,061 | ₩30,028 | ₩31,021 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,236 | ₩31,517 | ₩31,236 | ₩31,517 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,383 | ₩31,598 | ₩31,383 | ₩31,598 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,491 | ₩31,491 | ₩31,491 | ₩31,491 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,034 | ₩31,571 | ₩31,021 | ₩31,464 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,377 | ₩31,464 | ₩31,377 | ₩31,450 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,732 | ₩31,732 | ₩31,685 | ₩31,685 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,920 | ₩31,920 | ₩31,920 | ₩31,920 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,035 | ₩32,068 | ₩31,035 | ₩31,598 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,383 | ₩32,470 | ₩31,370 | ₩32,470 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,994 | ₩31,424 | ₩30,900 | ₩31,383 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,914 | ₩30,941 | ₩30,914 | ₩30,941 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,238 | ₩31,238 | ₩30,954 | ₩30,954 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,826 | ₩30,826 | ₩30,826 | ₩30,826 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,034 | ₩31,034 | ₩30,619 | ₩30,826 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,202 | ₩32,202 | ₩31,571 | ₩31,571 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,517 | ₩31,531 | ₩30,974 | ₩30,994 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,450 | ₩31,450 | ₩30,417 | ₩31,162 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,412 | ₩32,412 | ₩31,632 | ₩31,632 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,792 | ₩32,792 | ₩31,635 | ₩31,635 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,967 | ₩33,208 | ₩32,966 | ₩33,208 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,303 | ₩32,953 | ₩32,296 | ₩32,698 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,544 | ₩33,678 | ₩33,544 | ₩33,678 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩32,014 | ₩33,369 | ₩32,014 | ₩33,369 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,034 | ₩33,154 | ₩33,034 | ₩33,154 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,216 | ₩33,544 | ₩32,993 | ₩33,544 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,093 | ₩33,093 | ₩32,878 | ₩33,020 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,383 | ₩32,443 | ₩32,383 | ₩32,443 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,039 | ₩33,039 | ₩32,363 | ₩32,611 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,510 | ₩32,510 | ₩32,430 | ₩32,497 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,725 | ₩33,087 | ₩32,725 | ₩33,087 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,704 | ₩33,081 | ₩32,618 | ₩33,081 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,779 | ₩33,007 | ₩32,779 | ₩33,007 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,873 | ₩32,873 | ₩32,799 | ₩32,799 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,873 | ₩32,873 | ₩32,615 | ₩32,618 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,719 | ₩32,363 | ₩31,719 | ₩32,363 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,692 | ₩32,336 | ₩31,678 | ₩32,336 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,470 | ₩32,470 | ₩32,068 | ₩32,068 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,403 | ₩32,416 | ₩32,403 | ₩32,416 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,269 | ₩32,269 | ₩32,202 | ₩32,202 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,443 | ₩32,443 | ₩32,443 | ₩32,443 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,443 | ₩32,443 | ₩32,443 | ₩32,443 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,336 | ₩32,349 | ₩32,336 | ₩32,349 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,447 | ₩32,447 | ₩32,336 | ₩32,336 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,159 | ₩32,309 | ₩32,135 | ₩32,309 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,202 | ₩32,202 | ₩32,188 | ₩32,188 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,464 | ₩31,839 | ₩31,464 | ₩31,839 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,907 | ₩31,907 | ₩29,733 | ₩31,435 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,880 | ₩32,490 | ₩31,866 | ₩32,490 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,202 | ₩32,202 | ₩31,880 | ₩32,162 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,188 | ₩32,202 | ₩32,175 | ₩32,202 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,983 | ₩32,175 | ₩31,983 | ₩32,175 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,719 | ₩32,188 | ₩31,477 | ₩31,914 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,370 | ₩32,822 | ₩30,370 | ₩32,822 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩32,014 | ₩32,014 | ₩32,014 | ₩32,014 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,941 | ₩32,202 | ₩30,873 | ₩32,014 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,873 | ₩32,846 | ₩30,873 | ₩31,866 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,504 | ₩32,296 | ₩31,491 | ₩32,296 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,403 | ₩32,403 | ₩31,947 | ₩31,947 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,752 | ₩32,859 | ₩32,752 | ₩32,846 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,349 | ₩32,738 | ₩32,349 | ₩32,738 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,618 | ₩32,618 | ₩32,537 | ₩32,537 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,846 | ₩32,873 | ₩32,653 | ₩32,653 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,867 | ₩32,873 | ₩32,832 | ₩32,867 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,020 | ₩33,195 | ₩31,598 | ₩33,195 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,678 | ₩33,678 | ₩33,517 | ₩33,517 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,215 | ₩32,217 | ₩32,202 | ₩32,217 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,242 | ₩32,242 | ₩32,203 | ₩32,217 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,470 | ₩32,470 | ₩32,357 | ₩32,357 | -0.35% | 715 |
|---|
