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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,820 | ₩31,142 | ₩30,445 | ₩31,088 | +0.87% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩31,383 | ₩31,383 | ₩30,807 | ₩30,820 | -1.79% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩31,920 | ₩31,920 | ₩31,356 | ₩31,383 | -1.68% | 573 |
| 2026.09.14–2026.09.18 | ₩31,852 | ₩31,959 | ₩31,852 | ₩31,920 | +0.21% | 947 |
| 2026.09.08–2026.09.11 | ₩30,820 | ₩31,854 | ₩30,767 | ₩31,854 | +3.35% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩31,236 | ₩31,528 | ₩30,432 | ₩30,820 | -1.33% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 579 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,104 |
| ₩30,526 |
| ₩30,901 |
| +1.18% |
| 9.6천 |
| 2026.08.10–2026.08.14 | ₩30,928 | ₩30,928 | ₩30,207 | ₩30,227 | -2.27% | 1.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,807 | ₩30,998 | ₩30,552 | ₩30,552 | -0.83% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,552 | ₩30,807 | ₩30,552 | ₩30,807 | +0.83% | 256 |
|---|
| 2026.07.20–2026.07.24 | ₩30,485 | ₩30,593 | ₩30,378 | ₩30,552 | +0.22% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,499 | ₩30,552 | ₩30,499 | ₩30,552 | +0.18% | 413 |
|---|
| 2026.07.06–2026.07.10 | ₩30,767 | ₩30,767 | ₩30,258 | ₩30,499 | -0.87% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,284 | ₩30,767 | ₩30,158 | ₩30,767 | +1.59% | 5.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩30,485 | ₩30,593 | ₩30,284 | ₩30,555 | +0.23% | 8.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,668 | ₩31,477 | ₩30,298 | ₩30,566 | -0.33% | 7.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩30,861 | ₩31,289 | ₩30,820 | ₩31,062 | +0.65% | 5천 |
|---|
| 2026.06.01–2026.06.05 | ₩30,981 | ₩30,981 | ₩30,614 | ₩30,954 | -0.09% | 743 |
|---|
| 2026.05.26–2026.05.29 | ₩30,834 | ₩30,963 | ₩30,365 | ₩30,807 | -0.09% | 5.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,981 | ₩30,981 | ₩30,834 | ₩30,834 | -0.48% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩30,852 | ₩30,981 | ₩30,727 | ₩30,981 | +0.42% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩30,995 | ₩31,142 | ₩30,653 | ₩31,142 | +0.48% | 1.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,196 | ₩31,477 | ₩29,990 | ₩30,887 | -0.99% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,995 | ₩31,557 | ₩30,981 | ₩31,557 | +1.82% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩31,691 | ₩31,691 | ₩31,336 | ₩31,691 | 0.00% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,954 | ₩32,428 | ₩30,861 | ₩31,879 | +2.99% | 5.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,787 | ₩31,198 | ₩30,787 | ₩30,901 | +0.37% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,371 | ₩32,371 | ₩30,378 | ₩30,787 | -4.89% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,567 | ₩33,567 | ₩31,595 | ₩31,595 | -5.88% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,501 | ₩33,635 | ₩32,254 | ₩33,165 | -1.00% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,050 | ₩33,501 | ₩31,973 | ₩33,326 | +0.84% | 68 |
|---|
| 2026.02.23–2026.02.27 | ₩32,683 | ₩33,045 | ₩32,321 | ₩32,402 | -0.86% | 978 |
|---|
| 2026.02.17–2026.02.20 | ₩32,683 | ₩33,038 | ₩32,576 | ₩33,038 | +1.09% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩32,655 | ₩32,964 | ₩32,655 | ₩32,964 | +0.95% | 3.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 0 |
|---|
| 2026.01.26–2026.01.30 | ₩32,428 | ₩32,830 | ₩31,638 | ₩32,576 | +0.45% | 5.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,227 | ₩32,375 | ₩32,160 | ₩32,375 | +0.46% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩32,140 | ₩32,428 | ₩32,140 | ₩32,402 | +0.81% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩32,294 | ₩32,495 | ₩32,294 | ₩32,428 | +0.41% | 730 |
|---|
| 2025.12.29–2026.01.02 | ₩32,147 | ₩32,405 | ₩32,093 | ₩32,294 | +0.46% | 2.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩31,424 | ₩32,160 | ₩31,424 | ₩32,147 | +2.30% | 1.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩32,134 | ₩32,449 | ₩29,695 | ₩31,394 | -2.30% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,678 | ₩32,147 | ₩31,437 | ₩32,134 | +1.44% | 2.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,331 | ₩32,779 | ₩30,331 | ₩32,779 | +8.07% | 1.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,160 | ₩32,294 | ₩30,834 | ₩31,973 | -0.58% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,804 | ₩32,804 | ₩30,834 | ₩31,825 | -2.98% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,307 | ₩32,817 | ₩32,307 | ₩32,804 | +1.54% | 1.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,804 | ₩32,830 | ₩32,495 | ₩32,496 | -0.94% | 657 |
|---|
| 2025.10.27–2025.10.31 | ₩32,978 | ₩33,152 | ₩31,557 | ₩32,825 | -0.46% | 4천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,175 | ₩33,635 | ₩32,175 | ₩33,474 | +4.04% | 888 |
|---|
| 2025.10.13–2025.10.17 | ₩32,201 | ₩32,201 | ₩32,160 | ₩32,175 | -0.08% | 936 |
|---|
| 2025.10.10–2025.10.10 | ₩32,428 | ₩32,428 | ₩32,316 | ₩32,316 | -0.35% | 715 |
|---|
