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 | ₩30,480 | ₩31,178 | ₩30,480 | ₩31,124 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 0 |
| 2026.10.07 | ₩30,856 | ₩31,043 | ₩30,856 | ₩31,043 | +0.61% | 535 |
| 2026.10.06 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 0 |
| 2026.10.05 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 0 |
| 2026.10.02 | ₩31,070 | ₩31,258 | ₩30,842 | ₩30,856 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,272 | ₩31,272 | ₩31,272 | ₩31,272 | 0.00% | 0 |
| 2026.09.30 | ₩31,272 | ₩31,272 | ₩31,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,272 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,419 | ₩31,419 | ₩31,392 | ₩31,419 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,996 | ₩31,996 | ₩31,957 | ₩31,957 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,399 | ₩31,890 | ₩30,802 | ₩31,890 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,869 | ₩31,808 | ₩30,856 | ₩31,808 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩31,057 | ₩31,231 | ₩30,467 | ₩30,601 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,164 | ₩31,564 | ₩31,164 | ₩31,564 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,272 | ₩31,339 | ₩31,231 | ₩31,339 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,561 | ₩30,582 | ₩30,561 | ₩30,582 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,574 | ₩31,140 | ₩30,574 | ₩31,140 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,261 | ₩30,261 | ₩30,261 | ₩30,261 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,856 | ₩30,856 | ₩30,842 | ₩30,842 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,963 | ₩30,963 | ₩30,963 | ₩30,963 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,963 | ₩30,963 | ₩30,963 | ₩30,963 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,963 | ₩30,963 | ₩30,241 | ₩30,241 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,869 | ₩30,869 | ₩30,587 | ₩30,587 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,628 | ₩30,628 | ₩30,413 | ₩30,587 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,520 | ₩30,614 | ₩30,520 | ₩30,614 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,581 | ₩30,581 | ₩30,581 | ₩30,581 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,520 | ₩30,581 | ₩30,520 | ₩30,581 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,359 | ₩30,534 | ₩30,292 | ₩30,534 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,453 | ₩30,802 | ₩30,453 | ₩30,802 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,192 | ₩30,708 | ₩30,192 | ₩30,708 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,319 | ₩30,628 | ₩30,306 | ₩30,628 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,493 | ₩30,614 | ₩30,393 | ₩30,590 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,628 | ₩30,628 | ₩30,386 | ₩30,493 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,587 | ₩30,587 | ₩30,359 | ₩30,520 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,520 | ₩30,520 | ₩30,319 | ₩30,507 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,386 | ₩30,601 | ₩30,332 | ₩30,601 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,231 | ₩31,513 | ₩31,231 | ₩31,245 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,231 | ₩31,231 | ₩31,171 | ₩31,171 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,703 | ₩31,157 | ₩30,703 | ₩31,097 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,990 | ₩31,097 | ₩30,990 | ₩31,097 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,963 | ₩31,325 | ₩30,963 | ₩30,988 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,963 | ₩31,017 | ₩30,856 | ₩30,963 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,856 | ₩30,990 | ₩30,649 | ₩30,990 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,628 | ₩30,628 | ₩30,628 | ₩30,628 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,869 | ₩30,998 | ₩30,400 | ₩30,675 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,876 | ₩30,876 | ₩30,869 | ₩30,869 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,909 | ₩30,936 | ₩30,762 | ₩30,936 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,887 | ₩30,896 | ₩30,887 | ₩30,896 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,990 | ₩31,111 | ₩30,990 | ₩31,084 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,688 | ₩30,976 | ₩30,688 | ₩30,789 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,030 | ₩31,030 | ₩30,923 | ₩30,923 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,950 | ₩30,950 | ₩30,923 | ₩30,923 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,136 | ₩31,136 | ₩30,856 | ₩30,856 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,856 | ₩31,097 | ₩30,856 | ₩31,097 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,057 | ₩31,057 | ₩30,024 | ₩31,017 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,231 | ₩31,513 | ₩31,231 | ₩31,513 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,379 | ₩31,594 | ₩31,379 | ₩31,594 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,030 | ₩31,567 | ₩31,017 | ₩31,459 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,372 | ₩31,459 | ₩31,372 | ₩31,446 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,728 | ₩31,728 | ₩31,681 | ₩31,681 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,031 | ₩32,063 | ₩31,031 | ₩31,594 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,379 | ₩32,466 | ₩31,365 | ₩32,466 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,379 | ₩31,379 | ₩31,379 | ₩31,379 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,990 | ₩31,419 | ₩30,896 | ₩31,379 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,909 | ₩30,936 | ₩30,909 | ₩30,936 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,234 | ₩31,234 | ₩30,950 | ₩30,950 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,030 | ₩31,030 | ₩30,614 | ₩30,822 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,197 | ₩32,197 | ₩31,567 | ₩31,567 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,513 | ₩31,526 | ₩30,970 | ₩30,990 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,446 | ₩31,446 | ₩30,413 | ₩31,157 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,408 | ₩32,408 | ₩31,627 | ₩31,627 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,787 | ₩32,787 | ₩31,631 | ₩31,631 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,962 | ₩33,203 | ₩32,962 | ₩33,203 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,298 | ₩32,948 | ₩32,291 | ₩32,694 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,539 | ₩33,673 | ₩33,539 | ₩33,673 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩32,009 | ₩33,364 | ₩32,009 | ₩33,364 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,029 | ₩33,150 | ₩33,029 | ₩33,150 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,211 | ₩33,539 | ₩32,989 | ₩33,539 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,088 | ₩33,088 | ₩32,873 | ₩33,016 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,379 | ₩32,439 | ₩32,379 | ₩32,439 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,034 | ₩33,034 | ₩32,358 | ₩32,606 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,506 | ₩32,506 | ₩32,425 | ₩32,492 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,720 | ₩33,083 | ₩32,720 | ₩33,083 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,699 | ₩33,076 | ₩32,613 | ₩33,076 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,720 | ₩32,721 | ₩32,720 | ₩32,721 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,774 | ₩33,002 | ₩32,774 | ₩33,002 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,868 | ₩32,868 | ₩32,794 | ₩32,794 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,868 | ₩32,868 | ₩32,611 | ₩32,613 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,714 | ₩32,358 | ₩31,714 | ₩32,358 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,687 | ₩32,331 | ₩31,674 | ₩32,331 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,466 | ₩32,466 | ₩32,063 | ₩32,063 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,398 | ₩32,412 | ₩32,398 | ₩32,412 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,264 | ₩32,264 | ₩32,197 | ₩32,197 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,177 | ₩32,177 | ₩32,177 | ₩32,177 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,442 | ₩32,442 | ₩32,331 | ₩32,331 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,154 | ₩32,305 | ₩32,130 | ₩32,305 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,197 | ₩32,197 | ₩32,184 | ₩32,184 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,459 | ₩31,835 | ₩31,459 | ₩31,835 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,902 | ₩31,902 | ₩29,729 | ₩31,430 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,875 | ₩32,486 | ₩31,862 | ₩32,486 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,197 | ₩32,197 | ₩31,875 | ₩32,157 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,184 | ₩32,197 | ₩32,170 | ₩32,197 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,979 | ₩32,170 | ₩31,979 | ₩32,170 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,714 | ₩32,184 | ₩31,473 | ₩31,910 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,366 | ₩32,817 | ₩30,366 | ₩32,817 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,936 | ₩32,197 | ₩30,869 | ₩32,009 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,869 | ₩32,841 | ₩30,869 | ₩31,862 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,500 | ₩32,291 | ₩31,486 | ₩32,291 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,398 | ₩32,398 | ₩31,942 | ₩31,942 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,747 | ₩32,855 | ₩32,747 | ₩32,841 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,344 | ₩32,734 | ₩32,344 | ₩32,734 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,613 | ₩32,613 | ₩32,533 | ₩32,533 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,841 | ₩32,868 | ₩32,648 | ₩32,648 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,863 | ₩32,868 | ₩32,828 | ₩32,863 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,016 | ₩33,190 | ₩31,594 | ₩33,190 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,673 | ₩33,673 | ₩33,512 | ₩33,512 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,211 | ₩32,212 | ₩32,197 | ₩32,212 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,237 | ₩32,237 | ₩32,199 | ₩32,212 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,466 | ₩32,466 | ₩32,353 | ₩32,353 | -0.35% | 715 |
|---|
