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 | ₩30,465 | ₩31,163 | ₩30,465 | ₩31,109 | +2.11% | 1.9천 |
| 2026.10.08 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 0 |
| 2026.10.07 | ₩30,841 | ₩31,028 | ₩30,841 | ₩31,028 | +0.61% | 535 |
| 2026.10.06 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
| 2026.10.05 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
| 2026.10.02 | ₩31,055 | ₩31,243 | ₩30,827 | ₩30,841 | -0.69% | 1.3천 |
| 2026.10.01 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 0 |
| 2026.09.30 | ₩31,256 | ₩31,256 | ₩31,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,256 |
| 0.00% |
| 423 |
| 2026.09.29 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩31,404 | ₩31,404 | ₩31,377 | ₩31,404 | 0.00% | 399 |
|---|
| 2026.09.24 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 174 |
|---|
| 2026.09.22 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩31,980 | ₩31,980 | ₩31,941 | ₩31,941 | -0.12% | 472 |
|---|
| 2026.09.14 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 475 |
|---|
| 2026.09.11 | ₩31,384 | ₩31,875 | ₩30,787 | ₩31,875 | +1.57% | 2.4천 |
|---|
| 2026.09.10 | ₩30,854 | ₩31,793 | ₩30,841 | ₩31,793 | +3.04% | 660 |
|---|
| 2026.09.09 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 145 |
|---|
| 2026.09.02 | ₩31,042 | ₩31,216 | ₩30,452 | ₩30,586 | -1.47% | 1.3천 |
|---|
| 2026.09.01 | ₩31,149 | ₩31,548 | ₩31,149 | ₩31,548 | +1.28% | 1.2천 |
|---|
| 2026.08.31 | ₩31,256 | ₩31,323 | ₩31,216 | ₩31,323 | +0.21% | 475 |
|---|
| 2026.08.28 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 375 |
|---|
| 2026.08.24 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 204 |
|---|
| 2026.08.21 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 276 |
|---|
| 2026.08.20 | ₩30,546 | ₩30,568 | ₩30,546 | ₩30,568 | +0.07% | 273 |
|---|
| 2026.08.19 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩30,559 | ₩31,125 | ₩30,559 | ₩31,125 | +1.85% | 9.1천 |
|---|
| 2026.08.14 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 207 |
|---|
| 2026.08.13 | ₩30,841 | ₩30,841 | ₩30,827 | ₩30,827 | -0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 216 |
|---|
| 2026.08.10 | ₩30,948 | ₩30,948 | ₩30,227 | ₩30,227 | -2.33% | 328 |
|---|
| 2026.08.07 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩30,854 | ₩30,854 | ₩30,573 | ₩30,573 | -0.91% | 874 |
|---|
| 2026.08.05 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 256 |
|---|
| 2026.07.30 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩30,613 | ₩30,613 | ₩30,398 | ₩30,573 | -0.13% | 349 |
|---|
| 2026.07.23 | ₩30,599 | ₩30,599 | ₩30,599 | ₩30,599 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩30,505 | ₩30,599 | ₩30,505 | ₩30,599 | +0.31% | 771 |
|---|
| 2026.07.21 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩30,505 | ₩30,566 | ₩30,505 | ₩30,566 | +0.20% | 1.3천 |
|---|
| 2026.07.17 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 413 |
|---|
| 2026.07.16 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩30,345 | ₩30,519 | ₩30,278 | ₩30,519 | +0.57% | 4.6천 |
|---|
| 2026.07.08 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩30,438 | ₩30,787 | ₩30,438 | ₩30,787 | +1.15% | 2.5천 |
|---|
| 2026.06.30 | ₩30,178 | ₩30,693 | ₩30,178 | ₩30,693 | +1.71% | 1.5천 |
|---|
| 2026.06.29 | ₩30,304 | ₩30,613 | ₩30,291 | ₩30,613 | +1.02% | 1.4천 |
|---|
| 2026.06.26 | ₩30,479 | ₩30,599 | ₩30,378 | ₩30,575 | +0.32% | 4.3천 |
|---|
| 2026.06.25 | ₩30,613 | ₩30,613 | ₩30,371 | ₩30,479 | -0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 229 |
|---|
| 2026.06.23 | ₩30,573 | ₩30,573 | ₩30,345 | ₩30,505 | -0.22% | 1.3천 |
|---|
| 2026.06.22 | ₩30,505 | ₩30,505 | ₩30,304 | ₩30,492 | -0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩30,371 | ₩30,586 | ₩30,318 | ₩30,586 | +0.71% | 1.5천 |
|---|
| 2026.06.17 | ₩31,216 | ₩31,498 | ₩31,216 | ₩31,230 | +0.04% | 2.8천 |
|---|
| 2026.06.16 | ₩31,216 | ₩31,216 | ₩31,156 | ₩31,156 | -0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩30,688 | ₩31,142 | ₩30,688 | ₩31,082 | +1.28% | 1.5천 |
|---|
| 2026.06.12 | ₩30,975 | ₩31,082 | ₩30,975 | ₩31,082 | +0.35% | 750 |
|---|
| 2026.06.11 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩30,948 | ₩31,310 | ₩30,948 | ₩30,973 | +0.08% | 1.2천 |
|---|
| 2026.06.09 | ₩30,948 | ₩31,002 | ₩30,841 | ₩30,948 | 0.00% | 2.5천 |
|---|
| 2026.06.08 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 448 |
|---|
| 2026.06.05 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩30,841 | ₩30,975 | ₩30,634 | ₩30,975 | +0.43% | 616 |
|---|
| 2026.06.02 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 127 |
|---|
| 2026.05.29 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 151 |
|---|
| 2026.05.28 | ₩30,613 | ₩30,613 | ₩30,613 | ₩30,613 | 0.00% | 143 |
|---|
| 2026.05.27 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 505 |
|---|
| 2026.05.26 | ₩30,854 | ₩30,983 | ₩30,385 | ₩30,660 | -0.63% | 5.1천 |
|---|
| 2026.05.22 | ₩30,861 | ₩30,861 | ₩30,854 | ₩30,854 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 104 |
|---|
| 2026.05.13 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩30,894 | ₩30,921 | ₩30,747 | ₩30,921 | +0.09% | 1.4천 |
|---|
| 2026.05.11 | ₩30,872 | ₩30,881 | ₩30,872 | ₩30,881 | +0.03% | 221 |
|---|
| 2026.05.08 | ₩31,163 | ₩31,163 | ₩31,163 | ₩31,163 | 0.00% | 132 |
|---|
| 2026.05.07 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩30,975 | ₩31,095 | ₩30,975 | ₩31,069 | +0.30% | 433 |
|---|
| 2026.05.05 | ₩30,673 | ₩30,961 | ₩30,673 | ₩30,774 | +0.33% | 368 |
|---|
| 2026.05.04 | ₩31,015 | ₩31,015 | ₩30,908 | ₩30,908 | -0.35% | 342 |
|---|
| 2026.05.01 | ₩30,935 | ₩30,935 | ₩30,908 | ₩30,908 | -0.09% | 1천 |
|---|
| 2026.04.30 | ₩31,121 | ₩31,121 | ₩30,841 | ₩30,841 | -0.90% | 1.3천 |
|---|
| 2026.04.29 | ₩30,841 | ₩31,082 | ₩30,841 | ₩31,082 | +0.78% | 446 |
|---|
| 2026.04.28 | ₩31,042 | ₩31,042 | ₩30,009 | ₩31,002 | -0.13% | 7.3천 |
|---|
| 2026.04.27 | ₩31,216 | ₩31,498 | ₩31,216 | ₩31,498 | +0.90% | 369 |
|---|
| 2026.04.24 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩31,364 | ₩31,578 | ₩31,364 | ₩31,578 | +0.68% | 1.3천 |
|---|
| 2026.04.22 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 157 |
|---|
| 2026.04.21 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,015 | ₩31,551 | ₩31,002 | ₩31,444 | +1.38% | 1.9천 |
|---|
| 2026.04.17 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 105 |
|---|
| 2026.04.15 | ₩31,357 | ₩31,444 | ₩31,357 | ₩31,431 | +0.24% | 891 |
|---|
| 2026.04.14 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 664 |
|---|
| 2026.04.13 | ₩31,712 | ₩31,712 | ₩31,665 | ₩31,665 | -0.15% | 584 |
|---|
| 2026.04.10 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 103 |
|---|
| 2026.04.09 | ₩31,016 | ₩32,048 | ₩31,016 | ₩31,578 | +1.81% | 777 |
|---|
| 2026.04.08 | ₩31,364 | ₩32,450 | ₩31,350 | ₩32,450 | +3.46% | 1.1천 |
|---|
| 2026.04.07 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩30,975 | ₩31,404 | ₩30,881 | ₩31,364 | +1.26% | 3.3천 |
|---|
| 2026.04.02 | ₩30,894 | ₩30,921 | ₩30,894 | ₩30,921 | +0.09% | 1.6천 |
|---|
| 2026.04.01 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩31,219 | ₩31,219 | ₩30,935 | ₩30,935 | -0.91% | 2.3천 |
|---|
| 2026.03.30 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩31,015 | ₩31,015 | ₩30,599 | ₩30,807 | -0.67% | 2.2천 |
|---|
| 2026.03.26 | ₩32,182 | ₩32,182 | ₩31,551 | ₩31,551 | -1.96% | 1.1천 |
|---|
| 2026.03.25 | ₩31,498 | ₩31,511 | ₩30,955 | ₩30,975 | -1.66% | 4천 |
|---|
| 2026.03.24 | ₩31,431 | ₩31,431 | ₩30,398 | ₩31,142 | -0.92% | 1.1천 |
|---|
| 2026.03.23 | ₩32,392 | ₩32,392 | ₩31,612 | ₩31,612 | -2.41% | 759 |
|---|
| 2026.03.20 | ₩32,772 | ₩32,772 | ₩31,615 | ₩31,615 | -3.53% | 4.3천 |
|---|
| 2026.03.19 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | +0.00% | 1.2천 |
|---|
| 2026.03.18 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 192 |
|---|
| 2026.03.16 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 102 |
|---|
| 2026.03.13 | ₩32,946 | ₩33,187 | ₩32,946 | ₩33,187 | +0.73% | 1.2천 |
|---|
| 2026.03.12 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩32,283 | ₩32,933 | ₩32,275 | ₩32,678 | +1.22% | 2.7천 |
|---|
| 2026.03.10 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 17 |
|---|
| 2026.03.09 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,657 | +0.40% | 17 |
|---|
| 2026.03.06 | ₩31,994 | ₩33,348 | ₩31,994 | ₩33,348 | +4.23% | 17 |
|---|
| 2026.03.05 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,013 | ₩33,134 | ₩33,013 | ₩33,134 | +0.37% | 17 |
|---|
| 2026.03.03 | ₩33,195 | ₩33,523 | ₩32,973 | ₩33,523 | +0.99% | 17 |
|---|
| 2026.03.02 | ₩33,072 | ₩33,072 | ₩32,857 | ₩33,000 | -0.22% | 17 |
|---|
| 2026.02.27 | ₩32,363 | ₩32,423 | ₩32,363 | ₩32,423 | +0.18% | 17 |
|---|
| 2026.02.26 | ₩33,018 | ₩33,018 | ₩32,343 | ₩32,591 | -1.30% | 927 |
|---|
| 2026.02.25 | ₩32,490 | ₩32,490 | ₩32,410 | ₩32,477 | -0.04% | 17 |
|---|
| 2026.02.24 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩32,705 | ₩33,067 | ₩32,705 | ₩33,067 | +1.11% | 17 |
|---|
| 2026.02.20 | ₩32,683 | ₩33,060 | ₩32,598 | ₩33,060 | +1.15% | 2.7천 |
|---|
| 2026.02.19 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 183 |
|---|
| 2026.02.18 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | +0.00% | 1.4천 |
|---|
| 2026.02.13 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩32,758 | ₩32,986 | ₩32,758 | ₩32,986 | +0.70% | 1.8천 |
|---|
| 2026.02.11 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 739 |
|---|
| 2026.02.10 | ₩32,852 | ₩32,852 | ₩32,778 | ₩32,778 | -0.22% | 1.1천 |
|---|
| 2026.02.09 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 281 |
|---|
| 2026.02.06 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,852 | ₩32,852 | ₩32,595 | ₩32,597 | -0.78% | 1.8천 |
|---|
| 2026.01.29 | ₩31,699 | ₩32,343 | ₩31,699 | ₩32,343 | +2.03% | 855 |
|---|
| 2026.01.28 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 318 |
|---|
| 2026.01.27 | ₩31,672 | ₩32,316 | ₩31,659 | ₩32,316 | +2.03% | 1.5천 |
|---|
| 2026.01.26 | ₩32,450 | ₩32,450 | ₩32,048 | ₩32,048 | -1.24% | 1.5천 |
|---|
| 2026.01.23 | ₩32,383 | ₩32,396 | ₩32,383 | ₩32,396 | +0.04% | 431 |
|---|
| 2026.01.22 | ₩32,322 | ₩32,322 | ₩32,322 | ₩32,322 | 0.00% | 368 |
|---|
| 2026.01.21 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,249 | ₩32,249 | ₩32,182 | ₩32,182 | -0.21% | 1.5천 |
|---|
| 2026.01.16 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 207 |
|---|
| 2026.01.14 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 222 |
|---|
| 2026.01.13 | ₩32,316 | ₩32,329 | ₩32,316 | ₩32,329 | +0.04% | 503 |
|---|
| 2026.01.12 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 203 |
|---|
| 2026.01.09 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 128 |
|---|
| 2026.01.07 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 602 |
|---|
| 2026.01.05 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩32,426 | ₩32,426 | ₩32,316 | ₩32,316 | -0.34% | 414 |
|---|
| 2025.12.31 | ₩32,139 | ₩32,289 | ₩32,115 | ₩32,289 | +0.47% | 2.1천 |
|---|
| 2025.12.30 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 335 |
|---|
| 2025.12.29 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩32,182 | ₩32,182 | ₩32,168 | ₩32,168 | -0.04% | 303 |
|---|
| 2025.12.23 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩31,444 | ₩31,820 | ₩31,444 | ₩31,820 | +1.19% | 809 |
|---|
| 2025.12.19 | ₩31,887 | ₩31,887 | ₩29,714 | ₩31,415 | -1.48% | 4천 |
|---|
| 2025.12.18 | ₩31,860 | ₩32,470 | ₩31,846 | ₩32,470 | +1.91% | 3.3천 |
|---|
| 2025.12.17 | ₩32,182 | ₩32,182 | ₩31,860 | ₩32,141 | -0.13% | 2.1천 |
|---|
| 2025.12.16 | ₩32,168 | ₩32,182 | ₩32,155 | ₩32,182 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,963 | ₩32,155 | ₩31,963 | ₩32,155 | +0.60% | 753 |
|---|
| 2025.12.11 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,699 | ₩32,168 | ₩31,458 | ₩31,894 | +0.62% | 1.7천 |
|---|
| 2025.12.05 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,351 | ₩32,801 | ₩30,351 | ₩32,801 | +8.07% | 1.1천 |
|---|
| 2025.11.28 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,921 | ₩32,182 | ₩30,854 | ₩31,994 | +3.47% | 2.5천 |
|---|
| 2025.11.25 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 348 |
|---|
| 2025.11.24 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 245 |
|---|
| 2025.11.21 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,854 | ₩32,825 | ₩30,854 | ₩31,846 | +3.22% | 2.3천 |
|---|
| 2025.11.19 | ₩31,484 | ₩32,275 | ₩31,471 | ₩32,275 | +2.51% | 1천 |
|---|
| 2025.11.18 | ₩32,383 | ₩32,383 | ₩31,927 | ₩31,927 | -1.41% | 999 |
|---|
| 2025.11.17 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩32,731 | ₩32,839 | ₩32,731 | ₩32,825 | +0.29% | 623 |
|---|
| 2025.11.10 | ₩32,328 | ₩32,718 | ₩32,328 | ₩32,718 | +1.21% | 877 |
|---|
| 2025.11.07 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,597 | ₩32,597 | ₩32,517 | ₩32,517 | -0.25% | 354 |
|---|
| 2025.11.05 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩32,825 | ₩32,852 | ₩32,632 | ₩32,632 | -0.59% | 303 |
|---|
| 2025.10.31 | ₩32,847 | ₩32,852 | ₩32,812 | ₩32,847 | 0.00% | 844 |
|---|
| 2025.10.30 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 162 |
|---|
| 2025.10.29 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 145 |
|---|
| 2025.10.28 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,000 | ₩33,174 | ₩31,578 | ₩33,174 | +0.53% | 2.9천 |
|---|
| 2025.10.24 | ₩33,657 | ₩33,657 | ₩33,496 | ₩33,496 | -0.48% | 434 |
|---|
| 2025.10.23 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 203 |
|---|
| 2025.10.21 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 251 |
|---|
| 2025.10.20 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,195 | ₩32,196 | ₩32,182 | ₩32,196 | +0.00% | 613 |
|---|
| 2025.10.13 | ₩32,222 | ₩32,222 | ₩32,183 | ₩32,196 | -0.08% | 323 |
|---|
| 2025.10.10 | ₩32,450 | ₩32,450 | ₩32,337 | ₩32,337 | -0.35% | 715 |
|---|
