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 | ₩30,852 | ₩31,174 | ₩30,476 | ₩31,120 | +0.87% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩31,415 | ₩31,415 | ₩30,838 | ₩30,852 | -1.79% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩31,953 | ₩31,953 | ₩31,388 | ₩31,415 | -1.68% | 573 |
| 2026.09.14–2026.09.18 | ₩31,885 | ₩31,992 | ₩31,885 | ₩31,953 | +0.21% | 947 |
| 2026.09.08–2026.09.11 | ₩30,852 | ₩31,886 | ₩30,798 | ₩31,886 | +3.35% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩31,268 | ₩31,560 | ₩30,463 | ₩30,852 | -1.33% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 579 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,136 |
| ₩30,557 |
| ₩30,932 |
| +1.18% |
| 9.6천 |
| 2026.08.10–2026.08.14 | ₩30,959 | ₩30,959 | ₩30,238 | ₩30,258 | -2.27% | 1.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,838 | ₩31,030 | ₩30,583 | ₩30,583 | -0.83% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,583 | ₩30,838 | ₩30,583 | ₩30,838 | +0.83% | 256 |
|---|
| 2026.07.20–2026.07.24 | ₩30,516 | ₩30,624 | ₩30,409 | ₩30,583 | +0.22% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,530 | ₩30,583 | ₩30,530 | ₩30,583 | +0.18% | 413 |
|---|
| 2026.07.06–2026.07.10 | ₩30,798 | ₩30,798 | ₩30,288 | ₩30,530 | -0.87% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,315 | ₩30,798 | ₩30,188 | ₩30,798 | +1.59% | 5.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩30,516 | ₩30,624 | ₩30,315 | ₩30,586 | +0.23% | 8.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,699 | ₩31,509 | ₩30,329 | ₩30,597 | -0.33% | 7.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩30,892 | ₩31,321 | ₩30,852 | ₩31,093 | +0.65% | 5천 |
|---|
| 2026.06.01–2026.06.05 | ₩31,013 | ₩31,013 | ₩30,645 | ₩30,986 | -0.09% | 743 |
|---|
| 2026.05.26–2026.05.29 | ₩30,865 | ₩30,994 | ₩30,396 | ₩30,838 | -0.09% | 5.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,013 | ₩31,013 | ₩30,865 | ₩30,865 | -0.48% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩30,883 | ₩31,013 | ₩30,758 | ₩31,013 | +0.42% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩31,026 | ₩31,174 | ₩30,684 | ₩31,174 | +0.48% | 1.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,227 | ₩31,509 | ₩30,020 | ₩30,919 | -0.99% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,026 | ₩31,589 | ₩31,013 | ₩31,589 | +1.82% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩31,724 | ₩31,724 | ₩31,368 | ₩31,724 | 0.00% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,986 | ₩32,461 | ₩30,892 | ₩31,911 | +2.99% | 5.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,818 | ₩31,230 | ₩30,818 | ₩30,932 | +0.37% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,404 | ₩32,404 | ₩30,409 | ₩30,818 | -4.89% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,602 | ₩33,602 | ₩31,627 | ₩31,627 | -5.88% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,535 | ₩33,669 | ₩32,287 | ₩33,199 | -1.00% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,084 | ₩33,535 | ₩32,005 | ₩33,360 | +0.84% | 68 |
|---|
| 2026.02.23–2026.02.27 | ₩32,716 | ₩33,078 | ₩32,354 | ₩32,435 | -0.86% | 978 |
|---|
| 2026.02.17–2026.02.20 | ₩32,716 | ₩33,072 | ₩32,609 | ₩33,072 | +1.09% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩32,688 | ₩32,998 | ₩32,688 | ₩32,998 | +0.95% | 3.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 0 |
|---|
| 2026.01.26–2026.01.30 | ₩32,461 | ₩32,864 | ₩31,670 | ₩32,609 | +0.45% | 5.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,260 | ₩32,408 | ₩32,193 | ₩32,408 | +0.46% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩32,173 | ₩32,461 | ₩32,173 | ₩32,435 | +0.81% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩32,327 | ₩32,528 | ₩32,327 | ₩32,461 | +0.41% | 730 |
|---|
| 2025.12.29–2026.01.02 | ₩32,180 | ₩32,438 | ₩32,126 | ₩32,327 | +0.46% | 2.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩31,455 | ₩32,193 | ₩31,455 | ₩32,180 | +2.30% | 1.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩32,166 | ₩32,482 | ₩29,725 | ₩31,426 | -2.30% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,710 | ₩32,180 | ₩31,469 | ₩32,166 | +1.44% | 2.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,362 | ₩32,813 | ₩30,362 | ₩32,813 | +8.07% | 1.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,193 | ₩32,327 | ₩30,865 | ₩32,005 | -0.58% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,837 | ₩32,837 | ₩30,865 | ₩31,858 | -2.98% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,340 | ₩32,850 | ₩32,340 | ₩32,837 | +1.54% | 1.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,837 | ₩32,864 | ₩32,528 | ₩32,529 | -0.94% | 657 |
|---|
| 2025.10.27–2025.10.31 | ₩33,011 | ₩33,186 | ₩31,589 | ₩32,859 | -0.46% | 4천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,208 | ₩33,669 | ₩32,208 | ₩33,508 | +4.04% | 888 |
|---|
| 2025.10.13–2025.10.17 | ₩32,233 | ₩32,233 | ₩32,193 | ₩32,208 | -0.08% | 936 |
|---|
| 2025.10.10–2025.10.10 | ₩32,461 | ₩32,461 | ₩32,349 | ₩32,349 | -0.35% | 715 |
|---|
