시장 데이터를 불러오는 중
전체 종목
Ellington Financial Inc. 과거 주가
Ellington Financial Inc. Common Stock · EFC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellington Financial Inc. Common Stock · EFC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,531 | ₩15,638 | ₩15,383 | ₩15,625 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,464 | ₩15,692 | ₩15,437 | ₩15,598 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,571 | ₩15,678 | ₩15,424 | ₩15,531 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,491 | ₩15,651 | ₩15,383 | ₩15,638 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,491 | ₩15,544 | ₩15,249 | ₩15,410 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,866 | ₩15,973 | ₩15,437 | ₩15,531 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,812 | ₩15,852 | ₩15,424 | ₩15,665 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,241 | ₩16,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,852 |
| -2.39% |
| 261.7만 |
| 2026.09.29 | ₩16,375 | ₩16,455 | ₩16,228 | ₩16,321 | -0.33% | 159.9만 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,616 | ₩16,281 | ₩16,348 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,576 | ₩16,643 | ₩16,335 | ₩16,563 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,683 | ₩16,737 | ₩16,482 | ₩16,576 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,018 | ₩17,018 | ₩16,630 | ₩16,630 | -2.28% | 158.5만 |
|---|
| 2026.09.22 | ₩17,045 | ₩17,139 | ₩16,965 | ₩17,018 | -0.16% | 108.1만 |
|---|
| 2026.09.21 | ₩16,750 | ₩16,951 | ₩16,710 | ₩16,898 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,817 | ₩16,817 | ₩16,563 | ₩16,670 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,125 | ₩17,139 | ₩16,857 | ₩16,857 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,951 | ₩17,085 | ₩16,790 | ₩16,911 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,152 | ₩17,192 | ₩16,871 | ₩16,911 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,259 | ₩17,380 | ₩17,058 | ₩17,166 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,581 | ₩17,621 | ₩17,233 | ₩17,273 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,755 | ₩17,769 | ₩17,393 | ₩17,474 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,903 | ₩17,970 | ₩17,769 | ₩17,769 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,023 | ₩18,104 | ₩17,916 | ₩17,929 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,836 | ₩18,130 | ₩17,822 | ₩18,050 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩17,983 | ₩18,037 | ₩17,782 | ₩17,889 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,836 | ₩17,903 | ₩17,728 | ₩17,862 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,876 | ₩17,983 | ₩17,742 | ₩17,769 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,956 | ₩18,117 | ₩17,889 | ₩17,929 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,264 | ₩18,305 | ₩18,130 | ₩18,184 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,037 | ₩18,238 | ₩17,889 | ₩18,184 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,184 | ₩18,211 | ₩18,010 | ₩18,037 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,291 | ₩18,331 | ₩18,157 | ₩18,197 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,278 | ₩18,318 | ₩18,184 | ₩18,251 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,345 | ₩18,345 | ₩18,238 | ₩18,264 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,318 | ₩18,358 | ₩18,144 | ₩18,251 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,425 | ₩18,519 | ₩18,318 | ₩18,372 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,264 | ₩18,291 | ₩18,130 | ₩18,238 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,251 | ₩18,412 | ₩18,157 | ₩18,211 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,331 | ₩18,452 | ₩18,291 | ₩18,318 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,291 | ₩18,385 | ₩18,251 | ₩18,331 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,291 | ₩18,398 | ₩18,171 | ₩18,251 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩17,996 | ₩18,358 | ₩17,929 | ₩18,224 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,211 | ₩18,264 | ₩17,876 | ₩18,050 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,023 | ₩18,425 | ₩17,916 | ₩18,224 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,702 | ₩17,822 | ₩17,594 | ₩17,608 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,795 | ₩17,809 | ₩17,661 | ₩17,742 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,862 | ₩17,903 | ₩17,702 | ₩17,822 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,849 | ₩18,010 | ₩17,822 | ₩17,862 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,916 | ₩17,929 | ₩17,688 | ₩17,795 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,157 | ₩18,171 | ₩17,889 | ₩18,077 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,117 | ₩18,238 | ₩17,983 | ₩18,037 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,929 | ₩18,238 | ₩17,916 | ₩18,157 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,010 | ₩18,104 | ₩17,903 | ₩17,903 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,889 | ₩17,996 | ₩17,862 | ₩17,916 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,956 | ₩17,996 | ₩17,742 | ₩17,795 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,090 | ₩18,117 | ₩17,943 | ₩18,023 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩17,996 | ₩18,157 | ₩17,983 | ₩18,077 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,184 | ₩18,197 | ₩17,916 | ₩17,970 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,305 | ₩18,425 | ₩18,037 | ₩18,130 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,385 | ₩18,479 | ₩18,305 | ₩18,358 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,372 | ₩18,546 | ₩18,305 | ₩18,372 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,117 | ₩18,412 | ₩18,117 | ₩18,251 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,251 | ₩18,251 | ₩17,970 | ₩18,023 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,224 | ₩18,238 | ₩18,090 | ₩18,197 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,157 | ₩18,251 | ₩17,983 | ₩18,130 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,023 | ₩18,104 | ₩17,929 | ₩17,983 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,224 | ₩18,291 | ₩17,996 | ₩18,063 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,077 | ₩18,224 | ₩18,010 | ₩18,197 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,224 | ₩18,345 | ₩17,970 | ₩18,050 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,278 | ₩18,358 | ₩18,117 | ₩18,117 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,104 | ₩18,345 | ₩18,090 | ₩18,238 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,238 | ₩18,358 | ₩18,077 | ₩18,318 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,358 | ₩18,398 | ₩18,171 | ₩18,184 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,345 | ₩18,519 | ₩18,264 | ₩18,291 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,144 | ₩18,398 | ₩18,117 | ₩18,291 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,782 | ₩18,130 | ₩17,728 | ₩18,077 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩17,983 | ₩18,130 | ₩17,782 | ₩17,822 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,077 | ₩18,090 | ₩17,889 | ₩18,010 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,184 | ₩18,211 | ₩17,876 | ₩17,983 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,238 | ₩18,479 | ₩18,211 | ₩18,318 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,425 | ₩18,452 | ₩18,171 | ₩18,211 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,358 | ₩18,425 | ₩18,305 | ₩18,331 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,345 | ₩18,412 | ₩18,211 | ₩18,264 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,251 | ₩18,398 | ₩18,211 | ₩18,238 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,077 | ₩18,278 | ₩18,063 | ₩18,211 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,197 | ₩18,251 | ₩17,929 | ₩17,929 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,104 | ₩18,238 | ₩18,090 | ₩18,157 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩17,996 | ₩18,197 | ₩17,903 | ₩18,117 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,104 | ₩18,211 | ₩17,889 | ₩17,903 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,956 | ₩18,238 | ₩17,956 | ₩18,224 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,023 | ₩18,157 | ₩17,929 | ₩17,996 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,037 | ₩18,278 | ₩17,862 | ₩18,184 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,197 | ₩18,238 | ₩18,023 | ₩18,211 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,224 | ₩18,398 | ₩18,211 | ₩18,224 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,117 | ₩18,238 | ₩18,063 | ₩18,211 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,211 | ₩18,278 | ₩18,037 | ₩18,077 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩17,983 | ₩18,251 | ₩17,916 | ₩18,184 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,956 | ₩18,144 | ₩17,836 | ₩18,090 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,822 | ₩18,010 | ₩17,702 | ₩17,889 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,862 | ₩18,063 | ₩17,822 | ₩17,862 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,916 | ₩17,943 | ₩17,795 | ₩17,862 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,090 | ₩18,117 | ₩17,996 | ₩18,037 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,956 | ₩18,050 | ₩17,876 | ₩17,970 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,970 | ₩18,157 | ₩17,849 | ₩18,063 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,264 | ₩18,264 | ₩17,983 | ₩18,037 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,291 | ₩18,345 | ₩18,104 | ₩18,251 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,238 | ₩18,251 | ₩17,983 | ₩18,211 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,903 | ₩18,278 | ₩17,849 | ₩18,184 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,487 | ₩17,635 | ₩17,407 | ₩17,568 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,608 | ₩17,702 | ₩17,407 | ₩17,434 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,755 | ₩17,782 | ₩17,648 | ₩17,742 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,514 | ₩17,876 | ₩17,460 | ₩17,755 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,822 | ₩17,903 | ₩17,608 | ₩17,661 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,836 | ₩17,929 | ₩17,755 | ₩17,862 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,702 | ₩17,849 | ₩17,688 | ₩17,769 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,460 | ₩17,635 | ₩17,447 | ₩17,608 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,487 | ₩17,527 | ₩17,340 | ₩17,487 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,514 | ₩17,527 | ₩17,286 | ₩17,407 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,487 | ₩17,715 | ₩17,286 | ₩17,326 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,326 | ₩17,474 | ₩17,192 | ₩17,474 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,112 | ₩17,460 | ₩17,112 | ₩17,367 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,152 | ₩17,219 | ₩16,965 | ₩17,005 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,072 | ₩17,166 | ₩16,911 | ₩17,166 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,018 | ₩17,112 | ₩16,924 | ₩17,032 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,750 | ₩16,965 | ₩16,630 | ₩16,965 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,924 | ₩16,951 | ₩16,683 | ₩16,817 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,455 | ₩16,911 | ₩16,455 | ₩16,871 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,415 | ₩16,522 | ₩16,335 | ₩16,482 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,187 | ₩16,295 | ₩16,107 | ₩16,147 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,080 | ₩16,268 | ₩16,040 | ₩16,214 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,678 | ₩16,161 | ₩15,651 | ₩16,134 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,879 | ₩15,986 | ₩15,799 | ₩15,946 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,732 | ₩15,946 | ₩15,625 | ₩15,879 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,678 | ₩15,879 | ₩15,517 | ₩15,759 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,611 | ₩15,745 | ₩15,464 | ₩15,477 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,678 | ₩15,852 | ₩15,598 | ₩15,678 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,611 | ₩15,866 | ₩15,558 | ₩15,772 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,276 | ₩15,665 | ₩15,196 | ₩15,424 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,410 | ₩15,504 | ₩15,156 | ₩15,450 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,759 | ₩15,852 | ₩15,115 | ₩15,142 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,732 | ₩15,919 | ₩15,692 | ₩15,745 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩15,986 | ₩16,040 | ₩15,705 | ₩15,745 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,053 | ₩16,268 | ₩16,013 | ₩16,067 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,879 | ₩16,107 | ₩15,866 | ₩16,000 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,067 | ₩16,174 | ₩15,745 | ₩15,812 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,080 | ₩16,228 | ₩15,946 | ₩15,973 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,161 | ₩16,268 | ₩16,027 | ₩16,120 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,839 | ₩16,308 | ₩15,772 | ₩16,201 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,946 | ₩16,013 | ₩15,504 | ₩15,826 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,442 | ₩16,442 | ₩15,960 | ₩16,120 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,321 | ₩16,549 | ₩16,268 | ₩16,348 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,536 | ₩16,603 | ₩16,321 | ₩16,348 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,429 | ₩16,630 | ₩16,362 | ₩16,469 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,415 | ₩16,844 | ₩16,187 | ₩16,697 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,630 | ₩16,831 | ₩16,496 | ₩16,643 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,710 | ₩17,045 | ₩16,603 | ₩16,857 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,723 | ₩16,871 | ₩16,536 | ₩16,777 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,643 | ₩16,710 | ₩16,362 | ₩16,697 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,616 | ₩16,857 | ₩16,563 | ₩16,630 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,683 | ₩16,777 | ₩16,522 | ₩16,576 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,924 | ₩17,005 | ₩16,630 | ₩16,683 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,152 | ₩17,179 | ₩16,938 | ₩16,951 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,340 | ₩17,393 | ₩16,978 | ₩17,179 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,527 | ₩17,621 | ₩17,246 | ₩17,340 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,460 | ₩17,568 | ₩17,353 | ₩17,407 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,219 | ₩17,393 | ₩17,166 | ₩17,367 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,233 | ₩17,340 | ₩17,139 | ₩17,219 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,286 | ₩17,367 | ₩17,045 | ₩17,192 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,219 | ₩17,434 | ₩17,219 | ₩17,420 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,219 | ₩17,407 | ₩17,152 | ₩17,233 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,951 | ₩17,246 | ₩16,831 | ₩17,219 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,924 | ₩17,045 | ₩16,576 | ₩16,884 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,152 | ₩17,152 | ₩16,804 | ₩16,965 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,929 | ₩17,943 | ₩17,045 | ₩17,219 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,849 | ₩18,090 | ₩17,822 | ₩18,090 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,956 | ₩18,050 | ₩17,836 | ₩17,903 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,929 | ₩17,996 | ₩17,581 | ₩17,916 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,680 | ₩18,707 | ₩18,305 | ₩18,573 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,774 | ₩18,787 | ₩18,532 | ₩18,626 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,733 | ₩18,921 | ₩18,707 | ₩18,747 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,653 | ₩18,760 | ₩18,492 | ₩18,747 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,626 | ₩18,693 | ₩18,506 | ₩18,653 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,586 | ₩18,800 | ₩18,573 | ₩18,774 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,452 | ₩18,613 | ₩18,372 | ₩18,559 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,398 | ₩18,506 | ₩18,291 | ₩18,452 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,452 | ₩18,452 | ₩18,251 | ₩18,385 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,385 | ₩18,398 | ₩18,157 | ₩18,398 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,425 | ₩18,626 | ₩18,372 | ₩18,385 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,251 | ₩18,452 | ₩18,157 | ₩18,291 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,224 | ₩18,412 | ₩18,184 | ₩18,238 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,956 | ₩18,171 | ₩17,809 | ₩18,130 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,278 | ₩18,331 | ₩17,769 | ₩18,037 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,211 | ₩18,465 | ₩18,117 | ₩18,331 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,291 | ₩18,331 | ₩18,184 | ₩18,197 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,479 | ₩18,573 | ₩18,398 | ₩18,425 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,599 | ₩18,640 | ₩18,412 | ₩18,479 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,599 | ₩18,640 | ₩18,465 | ₩18,546 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,479 | ₩18,573 | ₩18,452 | ₩18,559 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,693 | ₩18,733 | ₩18,425 | ₩18,439 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,492 | ₩18,733 | ₩18,492 | ₩18,680 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,439 | ₩18,626 | ₩18,412 | ₩18,546 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,492 | ₩18,546 | ₩18,412 | ₩18,492 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,224 | ₩18,492 | ₩18,197 | ₩18,398 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,278 | ₩18,358 | ₩18,157 | ₩18,171 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,305 | ₩18,345 | ₩18,144 | ₩18,291 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,345 | ₩18,465 | ₩18,278 | ₩18,291 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,452 | ₩18,479 | ₩18,264 | ₩18,345 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,211 | ₩18,439 | ₩18,197 | ₩18,345 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,278 | ₩18,345 | ₩18,104 | ₩18,184 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,385 | ₩18,425 | ₩18,224 | ₩18,238 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,264 | ₩18,452 | ₩18,224 | ₩18,385 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,358 | ₩18,358 | ₩18,211 | ₩18,264 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,305 | ₩18,372 | ₩18,278 | ₩18,331 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,130 | ₩18,291 | ₩18,063 | ₩18,238 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,291 | ₩18,331 | ₩17,822 | ₩18,050 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,532 | ₩18,573 | ₩18,331 | ₩18,358 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,640 | ₩18,814 | ₩18,626 | ₩18,680 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,331 | ₩18,666 | ₩18,331 | ₩18,599 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,492 | ₩18,532 | ₩18,264 | ₩18,331 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,385 | ₩18,573 | ₩18,318 | ₩18,465 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,345 | ₩18,546 | ₩18,291 | ₩18,305 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,345 | ₩18,398 | ₩18,224 | ₩18,278 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,264 | ₩18,358 | ₩18,157 | ₩18,318 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,425 | ₩18,532 | ₩18,224 | ₩18,224 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,291 | ₩18,492 | ₩18,157 | ₩18,412 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,398 | ₩18,439 | ₩18,251 | ₩18,278 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,680 | ₩18,760 | ₩18,412 | ₩18,439 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,903 | ₩18,707 | ₩17,903 | ₩18,680 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩17,983 | ₩18,023 | ₩17,782 | ₩17,795 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,425 | ₩18,532 | ₩17,862 | ₩17,889 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,492 | ₩18,814 | ₩18,358 | ₩18,465 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,358 | ₩18,425 | ₩18,251 | ₩18,318 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,023 | ₩18,372 | ₩17,996 | ₩18,345 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,769 | ₩18,077 | ₩17,648 | ₩18,063 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,728 | ₩17,862 | ₩17,554 | ₩17,849 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,795 | ₩18,023 | ₩17,755 | ₩17,943 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,956 | ₩18,104 | ₩17,742 | ₩17,836 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,956 | ₩17,970 | ₩17,769 | ₩17,916 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,903 | ₩17,970 | ₩17,621 | ₩17,903 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,090 | ₩18,224 | ₩17,849 | ₩17,849 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,358 | ₩18,372 | ₩18,037 | ₩18,063 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,238 | ₩18,479 | ₩18,238 | ₩18,318 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,331 | ₩18,358 | ₩18,184 | ₩18,184 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,278 | ₩18,345 | ₩18,090 | ₩18,331 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,211 | ₩18,372 | ₩18,130 | ₩18,224 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,358 | ₩18,412 | ₩18,211 | ₩18,278 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,398 | ₩18,465 | ₩18,291 | ₩18,331 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩17,983 | ₩18,345 | ₩17,970 | ₩18,291 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩17,996 | ₩18,211 | ₩17,688 | ₩18,063 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,117 | ₩18,291 | ₩17,956 | ₩17,996 | -0.67% | 124.6만 |
|---|