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 | ₩30,475 | ₩31,173 | ₩30,475 | ₩31,119 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 0 |
| 2026.10.07 | ₩30,851 | ₩31,038 | ₩30,851 | ₩31,038 | +0.61% | 535 |
| 2026.10.06 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
| 2026.10.05 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
| 2026.10.02 | ₩31,065 | ₩31,253 | ₩30,837 | ₩30,851 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,266 | ₩31,266 | ₩31,266 | ₩31,266 | 0.00% | 0 |
| 2026.09.30 | ₩31,266 | ₩31,266 | ₩31,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,266 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,414 | ₩31,414 | ₩31,387 | ₩31,414 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,991 | ₩31,991 | ₩31,952 | ₩31,952 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,394 | ₩31,885 | ₩30,797 | ₩31,885 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,864 | ₩31,803 | ₩30,851 | ₩31,803 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩31,052 | ₩31,226 | ₩30,462 | ₩30,596 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,159 | ₩31,559 | ₩31,159 | ₩31,559 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,266 | ₩31,333 | ₩31,226 | ₩31,333 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,555 | ₩30,577 | ₩30,555 | ₩30,577 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,569 | ₩31,135 | ₩30,569 | ₩31,135 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,851 | ₩30,851 | ₩30,837 | ₩30,837 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,958 | ₩30,958 | ₩30,237 | ₩30,237 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,864 | ₩30,864 | ₩30,582 | ₩30,582 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,623 | ₩30,623 | ₩30,408 | ₩30,582 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,515 | ₩30,609 | ₩30,515 | ₩30,609 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,515 | ₩30,576 | ₩30,515 | ₩30,576 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,354 | ₩30,529 | ₩30,287 | ₩30,529 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,448 | ₩30,797 | ₩30,448 | ₩30,797 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,187 | ₩30,703 | ₩30,187 | ₩30,703 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,314 | ₩30,623 | ₩30,301 | ₩30,623 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,488 | ₩30,609 | ₩30,388 | ₩30,585 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,623 | ₩30,623 | ₩30,381 | ₩30,488 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,502 | ₩30,502 | ₩30,502 | ₩30,502 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,582 | ₩30,582 | ₩30,354 | ₩30,515 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,515 | ₩30,515 | ₩30,314 | ₩30,502 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,381 | ₩30,596 | ₩30,327 | ₩30,596 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,226 | ₩31,508 | ₩31,226 | ₩31,240 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,226 | ₩31,226 | ₩31,166 | ₩31,166 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,698 | ₩31,152 | ₩30,698 | ₩31,092 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,985 | ₩31,092 | ₩30,985 | ₩31,092 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,983 | ₩30,983 | ₩30,983 | ₩30,983 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,958 | ₩31,320 | ₩30,958 | ₩30,983 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,958 | ₩31,012 | ₩30,851 | ₩30,958 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,851 | ₩30,985 | ₩30,644 | ₩30,985 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,623 | ₩30,623 | ₩30,623 | ₩30,623 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,864 | ₩30,993 | ₩30,395 | ₩30,670 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,871 | ₩30,871 | ₩30,864 | ₩30,864 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,904 | ₩30,931 | ₩30,757 | ₩30,931 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,882 | ₩30,891 | ₩30,882 | ₩30,891 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,985 | ₩31,105 | ₩30,985 | ₩31,079 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,683 | ₩30,971 | ₩30,683 | ₩30,784 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,025 | ₩31,025 | ₩30,918 | ₩30,918 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,944 | ₩30,944 | ₩30,918 | ₩30,918 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,131 | ₩31,131 | ₩30,851 | ₩30,851 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,851 | ₩31,092 | ₩30,851 | ₩31,092 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,052 | ₩31,052 | ₩30,019 | ₩31,012 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,226 | ₩31,508 | ₩31,226 | ₩31,508 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,588 | ₩31,588 | ₩31,588 | ₩31,588 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,374 | ₩31,588 | ₩31,374 | ₩31,588 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,454 | ₩31,454 | ₩31,454 | ₩31,454 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,025 | ₩31,561 | ₩31,012 | ₩31,454 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,367 | ₩31,454 | ₩31,367 | ₩31,441 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,722 | ₩31,722 | ₩31,676 | ₩31,676 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,026 | ₩32,058 | ₩31,026 | ₩31,588 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,374 | ₩32,460 | ₩31,360 | ₩32,460 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,985 | ₩31,414 | ₩30,891 | ₩31,374 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,904 | ₩30,931 | ₩30,904 | ₩30,931 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,229 | ₩31,229 | ₩30,944 | ₩30,944 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,817 | ₩30,817 | ₩30,817 | ₩30,817 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,025 | ₩31,025 | ₩30,609 | ₩30,817 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,192 | ₩32,192 | ₩31,561 | ₩31,561 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,508 | ₩31,521 | ₩30,965 | ₩30,985 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,441 | ₩31,441 | ₩30,408 | ₩31,152 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,403 | ₩32,403 | ₩31,622 | ₩31,622 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,782 | ₩32,782 | ₩31,626 | ₩31,626 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,956 | ₩33,198 | ₩32,956 | ₩33,198 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,293 | ₩32,943 | ₩32,286 | ₩32,688 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,533 | ₩33,667 | ₩33,533 | ₩33,667 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩32,004 | ₩33,359 | ₩32,004 | ₩33,359 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,024 | ₩33,144 | ₩33,024 | ₩33,144 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,206 | ₩33,533 | ₩32,983 | ₩33,533 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,083 | ₩33,083 | ₩32,868 | ₩33,010 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,374 | ₩32,433 | ₩32,374 | ₩32,433 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,029 | ₩33,029 | ₩32,353 | ₩32,601 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,500 | ₩32,500 | ₩32,420 | ₩32,487 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,715 | ₩33,077 | ₩32,715 | ₩33,077 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,694 | ₩33,070 | ₩32,608 | ₩33,070 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,769 | ₩32,997 | ₩32,769 | ₩32,997 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,863 | ₩32,863 | ₩32,789 | ₩32,789 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,863 | ₩32,863 | ₩32,605 | ₩32,608 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,709 | ₩32,353 | ₩31,709 | ₩32,353 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,682 | ₩32,326 | ₩31,669 | ₩32,326 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,460 | ₩32,460 | ₩32,058 | ₩32,058 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,393 | ₩32,407 | ₩32,393 | ₩32,407 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,333 | ₩32,333 | ₩32,333 | ₩32,333 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,259 | ₩32,259 | ₩32,192 | ₩32,192 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,326 | ₩32,339 | ₩32,326 | ₩32,339 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,437 | ₩32,437 | ₩32,326 | ₩32,326 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,149 | ₩32,299 | ₩32,125 | ₩32,299 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,192 | ₩32,192 | ₩32,179 | ₩32,179 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,454 | ₩31,830 | ₩31,454 | ₩31,830 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,897 | ₩31,897 | ₩29,724 | ₩31,425 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,870 | ₩32,480 | ₩31,857 | ₩32,480 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,192 | ₩32,192 | ₩31,870 | ₩32,152 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,179 | ₩32,192 | ₩32,165 | ₩32,192 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,973 | ₩32,165 | ₩31,973 | ₩32,165 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,709 | ₩32,179 | ₩31,468 | ₩31,905 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,361 | ₩32,811 | ₩30,361 | ₩32,811 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,931 | ₩32,192 | ₩30,864 | ₩32,004 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,864 | ₩32,836 | ₩30,864 | ₩31,857 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,494 | ₩32,286 | ₩31,481 | ₩32,286 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,393 | ₩32,393 | ₩31,937 | ₩31,937 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,742 | ₩32,849 | ₩32,742 | ₩32,836 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,339 | ₩32,728 | ₩32,339 | ₩32,728 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,608 | ₩32,608 | ₩32,527 | ₩32,527 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,836 | ₩32,863 | ₩32,643 | ₩32,643 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,857 | ₩32,863 | ₩32,822 | ₩32,857 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,010 | ₩33,185 | ₩31,588 | ₩33,184 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,667 | ₩33,667 | ₩33,506 | ₩33,506 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,205 | ₩32,207 | ₩32,192 | ₩32,207 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,232 | ₩32,232 | ₩32,193 | ₩32,207 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,460 | ₩32,460 | ₩32,348 | ₩32,348 | -0.35% | 715 |
|---|
