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 | ₩30,470 | ₩31,167 | ₩30,470 | ₩31,114 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 0 |
| 2026.10.07 | ₩30,845 | ₩31,033 | ₩30,845 | ₩31,033 | +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 | ₩31,060 | ₩31,248 | ₩30,832 | ₩30,845 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 0 |
| 2026.09.30 | ₩31,261 | ₩31,261 | ₩31,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,261 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,409 | ₩31,409 | ₩31,382 | ₩31,409 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,985 | ₩31,985 | ₩31,946 | ₩31,946 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,388 | ₩31,880 | ₩30,792 | ₩31,880 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,859 | ₩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 | ₩31,221 | ₩30,456 | ₩30,590 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,154 | ₩31,553 | ₩31,154 | ₩31,553 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,261 | ₩31,328 | ₩31,221 | ₩31,328 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,550 | ₩30,572 | ₩30,550 | ₩30,572 | +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 | ₩30,564 | ₩31,129 | ₩30,564 | ₩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 | ₩30,832 | ₩30,832 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,953 | ₩30,953 | ₩30,953 | ₩30,953 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,953 | ₩30,953 | ₩30,953 | ₩30,953 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,953 | ₩30,953 | ₩30,231 | ₩30,231 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,859 | ₩30,859 | ₩30,577 | ₩30,577 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,023 | ₩31,023 | ₩31,023 | ₩31,023 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,617 | ₩30,617 | ₩30,403 | ₩30,577 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,604 | ₩30,604 | ₩30,604 | ₩30,604 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,510 | ₩30,604 | ₩30,510 | ₩30,604 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,510 | ₩30,570 | ₩30,510 | ₩30,570 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 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 | ₩30,349 | ₩30,523 | ₩30,282 | ₩30,523 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,443 | ₩30,792 | ₩30,443 | ₩30,792 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,182 | ₩30,698 | ₩30,182 | ₩30,698 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,309 | ₩30,617 | ₩30,295 | ₩30,617 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,483 | ₩30,604 | ₩30,383 | ₩30,579 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,617 | ₩30,617 | ₩30,376 | ₩30,483 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,497 | ₩30,497 | ₩30,497 | ₩30,497 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,577 | ₩30,577 | ₩30,349 | ₩30,510 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,510 | ₩30,510 | ₩30,309 | ₩30,497 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,376 | ₩30,590 | ₩30,322 | ₩30,590 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,221 | ₩31,502 | ₩31,221 | ₩31,234 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,221 | ₩31,221 | ₩31,160 | ₩31,160 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,692 | ₩31,147 | ₩30,692 | ₩31,087 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,979 | ₩31,087 | ₩30,979 | ₩31,087 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,953 | ₩31,315 | ₩30,953 | ₩30,978 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,953 | ₩31,006 | ₩30,845 | ₩30,953 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 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 | ₩30,639 | ₩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 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,859 | ₩30,988 | ₩30,389 | ₩30,664 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,865 | ₩30,865 | ₩30,859 | ₩30,859 | -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 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,899 | ₩30,926 | ₩30,751 | ₩30,926 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,876 | ₩30,886 | ₩30,876 | ₩30,886 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,979 | ₩31,100 | ₩30,979 | ₩31,073 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,678 | ₩30,966 | ₩30,678 | ₩30,778 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,020 | ₩31,020 | ₩30,912 | ₩30,912 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,939 | ₩30,939 | ₩30,912 | ₩30,912 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,126 | ₩31,126 | ₩30,845 | ₩30,845 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,845 | ₩31,087 | ₩30,845 | ₩31,087 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,046 | ₩31,046 | ₩30,014 | ₩31,006 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,221 | ₩31,502 | ₩31,221 | ₩31,502 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,583 | ₩31,583 | ₩31,583 | ₩31,583 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,368 | ₩31,583 | ₩31,368 | ₩31,583 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,449 | ₩31,449 | ₩31,449 | ₩31,449 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,020 | ₩31,556 | ₩31,006 | ₩31,449 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,362 | ₩31,449 | ₩31,362 | ₩31,435 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,717 | ₩31,717 | ₩31,670 | ₩31,670 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,020 | ₩32,052 | ₩31,020 | ₩31,583 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,368 | ₩32,455 | ₩31,355 | ₩32,455 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,979 | ₩31,409 | ₩30,886 | ₩31,368 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,899 | ₩30,926 | ₩30,899 | ₩30,926 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,223 | ₩31,223 | ₩30,939 | ₩30,939 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,020 | ₩31,020 | ₩30,604 | ₩30,812 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,186 | ₩32,186 | ₩31,556 | ₩31,556 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,502 | ₩31,516 | ₩30,959 | ₩30,979 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,435 | ₩31,435 | ₩30,403 | ₩31,147 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,397 | ₩32,397 | ₩31,616 | ₩31,616 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,776 | ₩32,776 | ₩31,620 | ₩31,620 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,951 | ₩33,192 | ₩32,951 | ₩33,192 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,288 | ₩32,937 | ₩32,280 | ₩32,683 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,528 | ₩33,662 | ₩33,528 | ₩33,662 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩31,999 | ₩33,353 | ₩31,999 | ₩33,353 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,018 | ₩33,139 | ₩33,018 | ₩33,139 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,200 | ₩33,528 | ₩32,978 | ₩33,528 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,077 | ₩33,077 | ₩32,862 | ₩33,004 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,368 | ₩32,428 | ₩32,368 | ₩32,428 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,023 | ₩33,023 | ₩32,347 | ₩32,595 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,495 | ₩32,495 | ₩32,414 | ₩32,481 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,709 | ₩33,072 | ₩32,709 | ₩33,072 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,688 | ₩33,065 | ₩32,603 | ₩33,065 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,709 | ₩32,710 | ₩32,709 | ₩32,710 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,763 | ₩32,991 | ₩32,763 | ₩32,991 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,857 | ₩32,857 | ₩32,783 | ₩32,783 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,857 | ₩32,857 | ₩32,600 | ₩32,602 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,704 | ₩32,347 | ₩31,704 | ₩32,347 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,677 | ₩32,321 | ₩31,663 | ₩32,321 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,455 | ₩32,455 | ₩32,052 | ₩32,052 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,388 | ₩32,401 | ₩32,388 | ₩32,401 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,253 | ₩32,253 | ₩32,186 | ₩32,187 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,321 | ₩32,334 | ₩32,321 | ₩32,334 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,431 | ₩32,431 | ₩32,321 | ₩32,321 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,143 | ₩32,294 | ₩32,119 | ₩32,294 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,186 | ₩32,173 | ₩32,173 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,449 | ₩31,824 | ₩31,449 | ₩31,824 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,891 | ₩31,891 | ₩29,719 | ₩31,420 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,865 | ₩32,475 | ₩31,851 | ₩32,475 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,186 | ₩32,186 | ₩31,864 | ₩32,146 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,173 | ₩32,186 | ₩32,160 | ₩32,186 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,968 | ₩32,160 | ₩31,968 | ₩32,160 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,704 | ₩32,173 | ₩31,462 | ₩31,899 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,356 | ₩32,806 | ₩30,356 | ₩32,806 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,926 | ₩32,186 | ₩30,859 | ₩31,999 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,859 | ₩32,830 | ₩30,859 | ₩31,851 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,489 | ₩32,280 | ₩31,476 | ₩32,280 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,388 | ₩32,388 | ₩31,932 | ₩31,932 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,736 | ₩32,844 | ₩32,736 | ₩32,830 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,333 | ₩32,723 | ₩32,333 | ₩32,723 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,602 | ₩32,602 | ₩32,522 | ₩32,522 | -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 | ₩32,830 | ₩32,857 | ₩32,637 | ₩32,637 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,852 | ₩32,857 | ₩32,817 | ₩32,852 | 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 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,004 | ₩33,179 | ₩31,583 | ₩33,179 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,662 | ₩33,662 | ₩33,501 | ₩33,501 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,200 | ₩32,201 | ₩32,186 | ₩32,201 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,227 | ₩32,227 | ₩32,188 | ₩32,201 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,455 | ₩32,455 | ₩32,342 | ₩32,342 | -0.35% | 715 |
|---|
