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 | ₩30,422 | ₩31,119 | ₩30,422 | ₩31,065 | +2.11% | 1.9천 |
| 2026.10.08 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 0 |
| 2026.10.07 | ₩30,797 | ₩30,985 | ₩30,797 | ₩30,985 | +0.61% | 535 |
| 2026.10.06 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
| 2026.10.05 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
| 2026.10.02 | ₩31,011 | ₩31,199 | ₩30,784 | ₩30,797 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 0 |
| 2026.09.30 | ₩31,212 | ₩31,212 | ₩31,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,212 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,360 | ₩31,360 | ₩31,333 | ₩31,360 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,935 | ₩31,935 | ₩31,896 | ₩31,896 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,828 | ₩31,828 | ₩31,828 | ₩31,828 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,340 | ₩31,830 | ₩30,744 | ₩31,830 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,811 | ₩31,748 | ₩30,797 | ₩31,748 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩30,998 | ₩31,172 | ₩30,409 | ₩30,543 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,105 | ₩31,504 | ₩31,105 | ₩31,504 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,212 | ₩31,279 | ₩31,172 | ₩31,279 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,878 | ₩30,878 | ₩30,878 | ₩30,878 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,503 | ₩30,524 | ₩30,503 | ₩30,524 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,516 | ₩31,081 | ₩30,516 | ₩31,081 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,797 | ₩30,797 | ₩30,784 | ₩30,784 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,904 | ₩30,904 | ₩30,184 | ₩30,184 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,811 | ₩30,811 | ₩30,529 | ₩30,529 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,570 | ₩30,570 | ₩30,355 | ₩30,529 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,556 | ₩30,556 | ₩30,556 | ₩30,556 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,462 | ₩30,556 | ₩30,462 | ₩30,556 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,462 | ₩30,523 | ₩30,462 | ₩30,523 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,302 | ₩30,476 | ₩30,235 | ₩30,476 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,396 | ₩30,744 | ₩30,396 | ₩30,744 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,135 | ₩30,650 | ₩30,135 | ₩30,650 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,262 | ₩30,570 | ₩30,248 | ₩30,570 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,436 | ₩30,556 | ₩30,335 | ₩30,532 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,570 | ₩30,570 | ₩30,329 | ₩30,436 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,449 | ₩30,449 | ₩30,449 | ₩30,449 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,529 | ₩30,529 | ₩30,302 | ₩30,462 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,462 | ₩30,462 | ₩30,262 | ₩30,449 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,329 | ₩30,543 | ₩30,275 | ₩30,543 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,172 | ₩31,453 | ₩31,172 | ₩31,186 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,172 | ₩31,172 | ₩31,112 | ₩31,112 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,645 | ₩31,099 | ₩30,645 | ₩31,038 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,931 | ₩31,038 | ₩30,931 | ₩31,038 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,930 | ₩30,930 | ₩30,930 | ₩30,930 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,904 | ₩31,266 | ₩30,904 | ₩30,930 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,904 | ₩30,958 | ₩30,797 | ₩30,904 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,797 | ₩30,931 | ₩30,591 | ₩30,931 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,811 | ₩30,939 | ₩30,342 | ₩30,616 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,817 | ₩30,817 | ₩30,811 | ₩30,811 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,878 | ₩30,878 | ₩30,878 | ₩30,878 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,851 | ₩30,878 | ₩30,703 | ₩30,878 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,828 | ₩30,837 | ₩30,828 | ₩30,837 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,025 | ₩31,025 | ₩31,025 | ₩31,025 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,931 | ₩31,052 | ₩30,931 | ₩31,025 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,630 | ₩30,918 | ₩30,630 | ₩30,730 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩30,971 | ₩30,971 | ₩30,864 | ₩30,864 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,891 | ₩30,891 | ₩30,864 | ₩30,864 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,077 | ₩31,077 | ₩30,797 | ₩30,797 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,797 | ₩31,038 | ₩30,797 | ₩31,038 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩30,998 | ₩30,998 | ₩29,967 | ₩30,958 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,172 | ₩31,453 | ₩31,172 | ₩31,453 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,534 | ₩31,534 | ₩31,534 | ₩31,534 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,320 | ₩31,534 | ₩31,319 | ₩31,534 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩30,971 | ₩31,507 | ₩30,958 | ₩31,400 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,313 | ₩31,400 | ₩31,313 | ₩31,386 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,668 | ₩31,668 | ₩31,621 | ₩31,621 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩30,972 | ₩32,002 | ₩30,972 | ₩31,534 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,319 | ₩32,404 | ₩31,306 | ₩32,404 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,931 | ₩31,360 | ₩30,837 | ₩31,319 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,851 | ₩30,878 | ₩30,851 | ₩30,878 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,175 | ₩31,175 | ₩30,891 | ₩30,891 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩30,971 | ₩30,971 | ₩30,556 | ₩30,764 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,136 | ₩32,136 | ₩31,507 | ₩31,507 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,453 | ₩31,467 | ₩30,911 | ₩30,931 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,386 | ₩31,386 | ₩30,355 | ₩31,099 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,346 | ₩32,346 | ₩31,567 | ₩31,567 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,725 | ₩32,725 | ₩31,571 | ₩31,571 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,899 | ₩33,140 | ₩32,899 | ₩33,140 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,237 | ₩32,886 | ₩32,230 | ₩32,632 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,475 | ₩33,609 | ₩33,475 | ₩33,609 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩31,949 | ₩33,301 | ₩31,949 | ₩33,301 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩32,966 | ₩33,087 | ₩32,966 | ₩33,087 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,148 | ₩33,475 | ₩32,926 | ₩33,475 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,025 | ₩33,025 | ₩32,811 | ₩32,953 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,318 | ₩32,377 | ₩32,318 | ₩32,377 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩32,972 | ₩32,972 | ₩32,297 | ₩32,545 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,444 | ₩32,444 | ₩32,364 | ₩32,431 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,658 | ₩33,020 | ₩32,658 | ₩33,020 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,637 | ₩33,013 | ₩32,552 | ₩33,013 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,658 | ₩32,659 | ₩32,658 | ₩32,659 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,712 | ₩32,940 | ₩32,712 | ₩32,940 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,806 | ₩32,806 | ₩32,732 | ₩32,732 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,806 | ₩32,806 | ₩32,549 | ₩32,551 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,654 | ₩32,297 | ₩31,654 | ₩32,297 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,627 | ₩32,270 | ₩31,614 | ₩32,270 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,404 | ₩32,404 | ₩32,002 | ₩32,002 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,337 | ₩32,350 | ₩32,337 | ₩32,350 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,203 | ₩32,203 | ₩32,136 | ₩32,136 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,270 | ₩32,284 | ₩32,270 | ₩32,284 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,381 | ₩32,381 | ₩32,270 | ₩32,270 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,093 | ₩32,243 | ₩32,069 | ₩32,243 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,136 | ₩32,136 | ₩32,123 | ₩32,123 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,400 | ₩31,775 | ₩31,400 | ₩31,775 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,842 | ₩31,842 | ₩29,672 | ₩31,371 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,815 | ₩32,424 | ₩31,801 | ₩32,424 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,136 | ₩32,136 | ₩31,815 | ₩32,096 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,123 | ₩32,136 | ₩32,109 | ₩32,136 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,918 | ₩32,109 | ₩31,918 | ₩32,109 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,654 | ₩32,123 | ₩31,413 | ₩31,849 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,308 | ₩32,755 | ₩30,308 | ₩32,755 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,878 | ₩32,136 | ₩30,811 | ₩31,949 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,811 | ₩32,779 | ₩30,811 | ₩31,801 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,440 | ₩32,230 | ₩31,427 | ₩32,230 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,337 | ₩32,337 | ₩31,882 | ₩31,882 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,685 | ₩32,792 | ₩32,685 | ₩32,779 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,283 | ₩32,672 | ₩32,283 | ₩32,672 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,551 | ₩32,551 | ₩32,471 | ₩32,471 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,779 | ₩32,806 | ₩32,586 | ₩32,586 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,801 | ₩32,806 | ₩32,766 | ₩32,801 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,953 | ₩33,127 | ₩31,534 | ₩33,127 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,609 | ₩33,609 | ₩33,448 | ₩33,448 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,150 | ₩32,151 | ₩32,136 | ₩32,151 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,176 | ₩32,176 | ₩32,138 | ₩32,151 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,404 | ₩32,404 | ₩32,292 | ₩32,292 | -0.35% | 715 |
|---|
