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 | ₩30,469 | ₩31,166 | ₩30,469 | ₩31,113 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 0 |
| 2026.10.07 | ₩30,845 | ₩31,032 | ₩30,845 | ₩31,032 | +0.61% | 535 |
| 2026.10.06 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 0 |
| 2026.10.05 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 0 |
| 2026.10.02 | ₩31,059 | ₩31,247 | ₩30,831 | ₩30,845 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 0 |
| 2026.09.30 | ₩31,260 | ₩31,260 | ₩31,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,260 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,408 | ₩31,408 | ₩31,381 | ₩31,408 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,985 | ₩31,985 | ₩31,945 | ₩31,945 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,877 | ₩31,877 | ₩31,877 | ₩31,877 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,388 | ₩31,879 | ₩30,791 | ₩31,879 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,858 | ₩31,797 | ₩30,845 | ₩31,797 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩31,046 | ₩31,220 | ₩30,456 | ₩30,590 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,153 | ₩31,552 | ₩31,153 | ₩31,552 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,260 | ₩31,327 | ₩31,220 | ₩31,327 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,925 | ₩30,925 | ₩30,925 | ₩30,925 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,550 | ₩30,571 | ₩30,550 | ₩30,571 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,563 | ₩31,129 | ₩30,563 | ₩31,129 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,251 | ₩30,251 | ₩30,251 | ₩30,251 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,845 | ₩30,845 | ₩30,831 | ₩30,831 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,952 | ₩30,952 | ₩30,231 | ₩30,231 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,858 | ₩30,858 | ₩30,576 | ₩30,576 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,617 | ₩30,617 | ₩30,402 | ₩30,576 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,603 | ₩30,603 | ₩30,603 | ₩30,603 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,509 | ₩30,603 | ₩30,509 | ₩30,603 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,509 | ₩30,570 | ₩30,509 | ₩30,570 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,348 | ₩30,523 | ₩30,281 | ₩30,523 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,442 | ₩30,791 | ₩30,442 | ₩30,791 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,181 | ₩30,697 | ₩30,181 | ₩30,697 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,308 | ₩30,617 | ₩30,295 | ₩30,617 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,483 | ₩30,603 | ₩30,382 | ₩30,579 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,617 | ₩30,617 | ₩30,375 | ₩30,483 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,496 | ₩30,496 | ₩30,496 | ₩30,496 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,576 | ₩30,576 | ₩30,348 | ₩30,509 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,509 | ₩30,509 | ₩30,308 | ₩30,496 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,375 | ₩30,590 | ₩30,322 | ₩30,590 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,220 | ₩31,502 | ₩31,220 | ₩31,234 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,220 | ₩31,220 | ₩31,160 | ₩31,160 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,692 | ₩31,146 | ₩30,692 | ₩31,086 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,979 | ₩31,086 | ₩30,979 | ₩31,086 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,977 | ₩30,977 | ₩30,977 | ₩30,977 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,952 | ₩31,314 | ₩30,952 | ₩30,977 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,952 | ₩31,006 | ₩30,845 | ₩30,952 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,885 | ₩30,885 | ₩30,885 | ₩30,885 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,845 | ₩30,979 | ₩30,638 | ₩30,979 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,858 | ₩30,987 | ₩30,389 | ₩30,664 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,865 | ₩30,865 | ₩30,858 | ₩30,858 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,925 | ₩30,925 | ₩30,925 | ₩30,925 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,898 | ₩30,925 | ₩30,751 | ₩30,925 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,876 | ₩30,885 | ₩30,876 | ₩30,885 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,979 | ₩31,099 | ₩30,979 | ₩31,073 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,677 | ₩30,965 | ₩30,677 | ₩30,778 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,019 | ₩31,019 | ₩30,912 | ₩30,912 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,938 | ₩30,938 | ₩30,912 | ₩30,912 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,125 | ₩31,125 | ₩30,845 | ₩30,845 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,845 | ₩31,086 | ₩30,845 | ₩31,086 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,046 | ₩31,046 | ₩30,013 | ₩31,006 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,220 | ₩31,502 | ₩31,220 | ₩31,502 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,368 | ₩31,582 | ₩31,368 | ₩31,582 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,019 | ₩31,555 | ₩31,006 | ₩31,448 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,361 | ₩31,448 | ₩31,361 | ₩31,435 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,622 | ₩31,622 | ₩31,622 | ₩31,622 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,716 | ₩31,716 | ₩31,669 | ₩31,669 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,020 | ₩32,052 | ₩31,020 | ₩31,582 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,368 | ₩32,454 | ₩31,354 | ₩32,454 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,979 | ₩31,408 | ₩30,885 | ₩31,368 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,898 | ₩30,925 | ₩30,898 | ₩30,925 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,223 | ₩31,223 | ₩30,938 | ₩30,938 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,019 | ₩31,019 | ₩30,603 | ₩30,811 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,186 | ₩32,186 | ₩31,555 | ₩31,555 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,502 | ₩31,515 | ₩30,959 | ₩30,979 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,435 | ₩31,435 | ₩30,402 | ₩31,146 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,396 | ₩32,396 | ₩31,616 | ₩31,616 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,776 | ₩32,776 | ₩31,619 | ₩31,619 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,950 | ₩33,191 | ₩32,950 | ₩33,191 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,287 | ₩32,937 | ₩32,280 | ₩32,682 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,661 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩31,998 | ₩33,352 | ₩31,998 | ₩33,352 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,017 | ₩33,138 | ₩33,017 | ₩33,138 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,199 | ₩33,527 | ₩32,977 | ₩33,527 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,076 | ₩33,076 | ₩32,861 | ₩33,004 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,367 | ₩32,427 | ₩32,367 | ₩32,427 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,023 | ₩33,023 | ₩32,347 | ₩32,595 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,494 | ₩32,494 | ₩32,414 | ₩32,481 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,709 | ₩33,071 | ₩32,709 | ₩33,071 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,688 | ₩33,064 | ₩32,602 | ₩33,064 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,762 | ₩32,990 | ₩32,762 | ₩32,990 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,856 | ₩32,856 | ₩32,782 | ₩32,782 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,856 | ₩32,856 | ₩32,599 | ₩32,601 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,703 | ₩32,347 | ₩31,703 | ₩32,347 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,676 | ₩32,320 | ₩31,663 | ₩32,320 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,454 | ₩32,454 | ₩32,052 | ₩32,052 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,387 | ₩32,400 | ₩32,387 | ₩32,400 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,253 | ₩32,253 | ₩32,186 | ₩32,186 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,320 | ₩32,333 | ₩32,320 | ₩32,333 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,430 | ₩32,430 | ₩32,320 | ₩32,320 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,143 | ₩32,293 | ₩32,119 | ₩32,293 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,186 | ₩32,172 | ₩32,172 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,448 | ₩31,824 | ₩31,448 | ₩31,824 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,891 | ₩31,891 | ₩29,718 | ₩31,419 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,864 | ₩32,474 | ₩31,850 | ₩32,474 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,186 | ₩32,186 | ₩31,864 | ₩32,145 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,172 | ₩32,186 | ₩32,159 | ₩32,186 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,967 | ₩32,159 | ₩31,967 | ₩32,159 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,898 | ₩31,898 | ₩31,898 | ₩31,898 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,898 | ₩31,898 | ₩31,898 | ₩31,898 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,898 | ₩31,898 | ₩31,898 | ₩31,898 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,703 | ₩32,172 | ₩31,462 | ₩31,898 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,355 | ₩32,805 | ₩30,355 | ₩32,805 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,925 | ₩32,186 | ₩30,858 | ₩31,998 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,850 | ₩31,850 | ₩31,850 | ₩31,850 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,858 | ₩32,829 | ₩30,858 | ₩31,850 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,488 | ₩32,280 | ₩31,475 | ₩32,280 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,387 | ₩32,387 | ₩31,931 | ₩31,931 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,736 | ₩32,843 | ₩32,736 | ₩32,829 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,332 | ₩32,722 | ₩32,332 | ₩32,722 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,601 | ₩32,601 | ₩32,521 | ₩32,521 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,829 | ₩32,856 | ₩32,637 | ₩32,637 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,851 | ₩32,856 | ₩32,816 | ₩32,851 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,004 | ₩33,178 | ₩31,582 | ₩33,178 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,661 | ₩33,661 | ₩33,500 | ₩33,500 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,199 | ₩32,200 | ₩32,186 | ₩32,200 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,226 | ₩32,226 | ₩32,187 | ₩32,200 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,454 | ₩32,454 | ₩32,341 | ₩32,341 | -0.35% | 715 |
|---|
