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 | ₩15,542 | ₩15,649 | ₩15,394 | ₩15,636 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,475 | ₩15,703 | ₩15,448 | ₩15,609 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,582 | ₩15,689 | ₩15,435 | ₩15,542 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,502 | ₩15,663 | ₩15,394 | ₩15,649 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,502 | ₩15,555 | ₩15,260 | ₩15,421 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,877 | ₩15,984 | ₩15,448 | ₩15,542 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,823 | ₩15,864 | ₩15,435 | ₩15,676 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,253 | ₩16,266 | ₩15,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,864 |
| -2.39% |
| 257만 |
| 2026.09.29 | ₩16,387 | ₩16,467 | ₩16,239 | ₩16,333 | -0.33% | 158.3만 |
|---|
| 2026.09.28 | ₩16,521 | ₩16,628 | ₩16,293 | ₩16,360 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,588 | ₩16,655 | ₩16,346 | ₩16,574 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,695 | ₩16,749 | ₩16,494 | ₩16,588 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,030 | ₩17,030 | ₩16,641 | ₩16,641 | -2.28% | 158.5만 |
|---|
| 2026.09.21 | ₩16,762 | ₩16,963 | ₩16,722 | ₩16,910 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,829 | ₩16,829 | ₩16,574 | ₩16,682 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,138 | ₩17,151 | ₩16,869 | ₩16,869 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,963 | ₩17,097 | ₩16,802 | ₩16,923 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,164 | ₩17,205 | ₩16,883 | ₩16,923 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,272 | ₩17,392 | ₩17,071 | ₩17,178 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,594 | ₩17,634 | ₩17,245 | ₩17,285 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,768 | ₩17,781 | ₩17,406 | ₩17,486 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,915 | ₩17,982 | ₩17,781 | ₩17,781 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,036 | ₩18,117 | ₩17,929 | ₩17,942 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,848 | ₩18,143 | ₩17,835 | ₩18,063 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩17,996 | ₩18,049 | ₩17,795 | ₩17,902 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,848 | ₩17,915 | ₩17,741 | ₩17,875 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,889 | ₩17,996 | ₩17,754 | ₩17,781 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,969 | ₩18,130 | ₩17,902 | ₩17,942 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,277 | ₩18,318 | ₩18,143 | ₩18,197 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,049 | ₩18,251 | ₩17,902 | ₩18,197 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,197 | ₩18,224 | ₩18,023 | ₩18,049 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,304 | ₩18,344 | ₩18,170 | ₩18,210 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,291 | ₩18,331 | ₩18,197 | ₩18,264 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,358 | ₩18,358 | ₩18,251 | ₩18,277 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,331 | ₩18,371 | ₩18,157 | ₩18,264 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,438 | ₩18,532 | ₩18,331 | ₩18,385 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,277 | ₩18,304 | ₩18,143 | ₩18,251 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,264 | ₩18,425 | ₩18,170 | ₩18,224 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,344 | ₩18,465 | ₩18,304 | ₩18,331 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,304 | ₩18,398 | ₩18,264 | ₩18,344 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,304 | ₩18,412 | ₩18,184 | ₩18,264 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩18,009 | ₩18,371 | ₩17,942 | ₩18,237 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,224 | ₩18,277 | ₩17,889 | ₩18,063 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,036 | ₩18,438 | ₩17,929 | ₩18,237 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,714 | ₩17,835 | ₩17,607 | ₩17,620 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,808 | ₩17,821 | ₩17,674 | ₩17,754 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,875 | ₩17,915 | ₩17,714 | ₩17,835 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,862 | ₩18,023 | ₩17,835 | ₩17,875 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,929 | ₩17,942 | ₩17,701 | ₩17,808 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,170 | ₩18,184 | ₩17,902 | ₩18,090 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,130 | ₩18,251 | ₩17,996 | ₩18,049 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,942 | ₩18,251 | ₩17,929 | ₩18,170 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,023 | ₩18,117 | ₩17,915 | ₩17,915 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,902 | ₩18,009 | ₩17,875 | ₩17,929 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,969 | ₩18,009 | ₩17,754 | ₩17,808 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,103 | ₩18,130 | ₩17,956 | ₩18,036 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩18,009 | ₩18,170 | ₩17,996 | ₩18,090 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,197 | ₩18,210 | ₩17,929 | ₩17,982 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,318 | ₩18,438 | ₩18,049 | ₩18,143 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,398 | ₩18,492 | ₩18,318 | ₩18,371 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,385 | ₩18,559 | ₩18,318 | ₩18,385 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,130 | ₩18,425 | ₩18,130 | ₩18,264 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,264 | ₩18,264 | ₩17,982 | ₩18,036 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,237 | ₩18,251 | ₩18,103 | ₩18,210 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,170 | ₩18,264 | ₩17,996 | ₩18,143 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,036 | ₩18,117 | ₩17,942 | ₩17,996 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,237 | ₩18,304 | ₩18,009 | ₩18,076 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,090 | ₩18,237 | ₩18,023 | ₩18,210 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,237 | ₩18,358 | ₩17,982 | ₩18,063 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,291 | ₩18,371 | ₩18,130 | ₩18,130 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,117 | ₩18,358 | ₩18,103 | ₩18,251 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,251 | ₩18,371 | ₩18,090 | ₩18,331 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,371 | ₩18,412 | ₩18,184 | ₩18,197 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,358 | ₩18,532 | ₩18,277 | ₩18,304 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,157 | ₩18,412 | ₩18,130 | ₩18,304 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,795 | ₩18,143 | ₩17,741 | ₩18,090 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩17,996 | ₩18,143 | ₩17,795 | ₩17,835 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,090 | ₩18,103 | ₩17,902 | ₩18,023 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,197 | ₩18,224 | ₩17,889 | ₩17,996 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,251 | ₩18,492 | ₩18,224 | ₩18,331 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,438 | ₩18,465 | ₩18,184 | ₩18,224 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,371 | ₩18,438 | ₩18,318 | ₩18,344 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,358 | ₩18,425 | ₩18,224 | ₩18,277 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,264 | ₩18,412 | ₩18,224 | ₩18,251 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,090 | ₩18,291 | ₩18,076 | ₩18,224 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,210 | ₩18,264 | ₩17,942 | ₩17,942 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,117 | ₩18,251 | ₩18,103 | ₩18,170 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩18,009 | ₩18,210 | ₩17,915 | ₩18,130 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,117 | ₩18,224 | ₩17,902 | ₩17,915 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,969 | ₩18,251 | ₩17,969 | ₩18,237 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,036 | ₩18,170 | ₩17,942 | ₩18,009 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,049 | ₩18,291 | ₩17,875 | ₩18,197 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,210 | ₩18,251 | ₩18,036 | ₩18,224 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,237 | ₩18,412 | ₩18,224 | ₩18,237 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,130 | ₩18,251 | ₩18,076 | ₩18,224 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,224 | ₩18,291 | ₩18,049 | ₩18,090 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩17,996 | ₩18,264 | ₩17,929 | ₩18,197 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,969 | ₩18,157 | ₩17,848 | ₩18,103 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,835 | ₩18,023 | ₩17,714 | ₩17,902 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,875 | ₩18,076 | ₩17,835 | ₩17,875 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,929 | ₩17,956 | ₩17,808 | ₩17,875 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,103 | ₩18,130 | ₩18,009 | ₩18,049 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,969 | ₩18,063 | ₩17,889 | ₩17,982 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,982 | ₩18,170 | ₩17,862 | ₩18,076 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,277 | ₩18,277 | ₩17,996 | ₩18,049 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,304 | ₩18,358 | ₩18,117 | ₩18,264 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,251 | ₩18,264 | ₩17,996 | ₩18,224 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,915 | ₩18,291 | ₩17,862 | ₩18,197 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,500 | ₩17,647 | ₩17,419 | ₩17,580 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,620 | ₩17,714 | ₩17,419 | ₩17,446 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,768 | ₩17,795 | ₩17,661 | ₩17,754 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,526 | ₩17,889 | ₩17,473 | ₩17,768 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,835 | ₩17,915 | ₩17,620 | ₩17,674 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,848 | ₩17,942 | ₩17,768 | ₩17,875 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,714 | ₩17,862 | ₩17,701 | ₩17,781 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,473 | ₩17,647 | ₩17,459 | ₩17,620 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,500 | ₩17,540 | ₩17,352 | ₩17,500 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,526 | ₩17,540 | ₩17,299 | ₩17,419 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,500 | ₩17,728 | ₩17,299 | ₩17,339 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,339 | ₩17,486 | ₩17,205 | ₩17,486 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,124 | ₩17,473 | ₩17,124 | ₩17,379 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,164 | ₩17,231 | ₩16,977 | ₩17,017 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,084 | ₩17,178 | ₩16,923 | ₩17,178 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,030 | ₩17,124 | ₩16,936 | ₩17,044 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,762 | ₩16,977 | ₩16,641 | ₩16,977 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,936 | ₩16,963 | ₩16,695 | ₩16,829 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,467 | ₩16,923 | ₩16,467 | ₩16,883 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,427 | ₩16,534 | ₩16,346 | ₩16,494 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,199 | ₩16,306 | ₩16,118 | ₩16,159 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,092 | ₩16,279 | ₩16,051 | ₩16,226 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,689 | ₩16,172 | ₩15,663 | ₩16,145 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,890 | ₩15,998 | ₩15,810 | ₩15,958 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,743 | ₩15,958 | ₩15,636 | ₩15,890 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,689 | ₩15,890 | ₩15,528 | ₩15,770 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,622 | ₩15,756 | ₩15,475 | ₩15,488 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,689 | ₩15,864 | ₩15,609 | ₩15,689 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,622 | ₩15,877 | ₩15,569 | ₩15,783 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,287 | ₩15,676 | ₩15,207 | ₩15,435 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,421 | ₩15,515 | ₩15,166 | ₩15,461 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,770 | ₩15,864 | ₩15,126 | ₩15,153 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,743 | ₩15,931 | ₩15,703 | ₩15,756 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩15,998 | ₩16,051 | ₩15,716 | ₩15,756 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,065 | ₩16,279 | ₩16,025 | ₩16,078 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,890 | ₩16,118 | ₩15,877 | ₩16,011 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,078 | ₩16,186 | ₩15,756 | ₩15,823 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,092 | ₩16,239 | ₩15,958 | ₩15,984 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,172 | ₩16,279 | ₩16,038 | ₩16,132 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,850 | ₩16,320 | ₩15,783 | ₩16,212 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,958 | ₩16,025 | ₩15,515 | ₩15,837 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,454 | ₩16,454 | ₩15,971 | ₩16,132 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,333 | ₩16,561 | ₩16,279 | ₩16,360 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,548 | ₩16,615 | ₩16,333 | ₩16,360 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,440 | ₩16,641 | ₩16,373 | ₩16,481 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,427 | ₩16,856 | ₩16,199 | ₩16,708 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,641 | ₩16,843 | ₩16,507 | ₩16,655 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,722 | ₩17,057 | ₩16,615 | ₩16,869 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,735 | ₩16,883 | ₩16,548 | ₩16,789 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,655 | ₩16,722 | ₩16,373 | ₩16,708 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,628 | ₩16,869 | ₩16,574 | ₩16,641 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,695 | ₩16,789 | ₩16,534 | ₩16,588 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,936 | ₩17,017 | ₩16,641 | ₩16,695 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,164 | ₩17,191 | ₩16,950 | ₩16,963 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,352 | ₩17,406 | ₩16,990 | ₩17,191 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,540 | ₩17,634 | ₩17,258 | ₩17,352 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,473 | ₩17,580 | ₩17,366 | ₩17,419 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,231 | ₩17,406 | ₩17,178 | ₩17,379 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,245 | ₩17,352 | ₩17,151 | ₩17,231 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,299 | ₩17,379 | ₩17,057 | ₩17,205 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,231 | ₩17,446 | ₩17,231 | ₩17,433 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,231 | ₩17,419 | ₩17,164 | ₩17,245 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,963 | ₩17,258 | ₩16,843 | ₩17,231 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,936 | ₩17,057 | ₩16,588 | ₩16,896 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,164 | ₩17,164 | ₩16,816 | ₩16,977 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,942 | ₩17,956 | ₩17,057 | ₩17,231 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,862 | ₩18,103 | ₩17,835 | ₩18,103 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,969 | ₩18,063 | ₩17,848 | ₩17,915 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,942 | ₩18,009 | ₩17,594 | ₩17,929 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,693 | ₩18,720 | ₩18,318 | ₩18,586 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,787 | ₩18,800 | ₩18,546 | ₩18,639 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,747 | ₩18,934 | ₩18,720 | ₩18,760 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,666 | ₩18,774 | ₩18,505 | ₩18,760 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,639 | ₩18,707 | ₩18,519 | ₩18,666 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,599 | ₩18,814 | ₩18,586 | ₩18,787 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,465 | ₩18,626 | ₩18,385 | ₩18,572 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,412 | ₩18,519 | ₩18,304 | ₩18,465 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,465 | ₩18,465 | ₩18,264 | ₩18,398 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,398 | ₩18,412 | ₩18,170 | ₩18,412 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,438 | ₩18,639 | ₩18,385 | ₩18,398 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,264 | ₩18,465 | ₩18,170 | ₩18,304 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,237 | ₩18,425 | ₩18,197 | ₩18,251 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,969 | ₩18,184 | ₩17,821 | ₩18,143 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,291 | ₩18,344 | ₩17,781 | ₩18,049 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,224 | ₩18,479 | ₩18,130 | ₩18,344 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,304 | ₩18,344 | ₩18,197 | ₩18,210 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,492 | ₩18,586 | ₩18,412 | ₩18,438 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,613 | ₩18,653 | ₩18,425 | ₩18,492 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,613 | ₩18,653 | ₩18,479 | ₩18,559 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,492 | ₩18,586 | ₩18,465 | ₩18,572 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,707 | ₩18,747 | ₩18,438 | ₩18,452 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,505 | ₩18,747 | ₩18,505 | ₩18,693 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,452 | ₩18,639 | ₩18,425 | ₩18,559 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,505 | ₩18,559 | ₩18,425 | ₩18,505 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,237 | ₩18,505 | ₩18,210 | ₩18,412 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,291 | ₩18,371 | ₩18,170 | ₩18,184 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,318 | ₩18,358 | ₩18,157 | ₩18,304 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,358 | ₩18,479 | ₩18,291 | ₩18,304 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,465 | ₩18,492 | ₩18,277 | ₩18,358 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,224 | ₩18,452 | ₩18,210 | ₩18,358 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,291 | ₩18,358 | ₩18,117 | ₩18,197 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,398 | ₩18,438 | ₩18,237 | ₩18,251 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,277 | ₩18,465 | ₩18,237 | ₩18,398 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,371 | ₩18,371 | ₩18,224 | ₩18,277 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,318 | ₩18,385 | ₩18,291 | ₩18,344 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,143 | ₩18,304 | ₩18,076 | ₩18,251 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,304 | ₩18,344 | ₩17,835 | ₩18,063 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,546 | ₩18,586 | ₩18,344 | ₩18,371 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,653 | ₩18,827 | ₩18,639 | ₩18,693 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,344 | ₩18,680 | ₩18,344 | ₩18,613 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,505 | ₩18,546 | ₩18,277 | ₩18,344 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,398 | ₩18,586 | ₩18,331 | ₩18,479 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,358 | ₩18,559 | ₩18,304 | ₩18,318 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,358 | ₩18,412 | ₩18,237 | ₩18,291 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,277 | ₩18,371 | ₩18,170 | ₩18,331 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,438 | ₩18,546 | ₩18,237 | ₩18,237 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,304 | ₩18,505 | ₩18,170 | ₩18,425 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,412 | ₩18,452 | ₩18,264 | ₩18,291 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,693 | ₩18,774 | ₩18,425 | ₩18,452 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,915 | ₩18,720 | ₩17,915 | ₩18,693 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩17,996 | ₩18,036 | ₩17,795 | ₩17,808 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,438 | ₩18,546 | ₩17,875 | ₩17,902 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,505 | ₩18,827 | ₩18,371 | ₩18,479 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,371 | ₩18,438 | ₩18,264 | ₩18,331 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,036 | ₩18,385 | ₩18,009 | ₩18,358 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,781 | ₩18,090 | ₩17,661 | ₩18,076 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,741 | ₩17,875 | ₩17,567 | ₩17,862 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,808 | ₩18,036 | ₩17,768 | ₩17,956 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,969 | ₩18,117 | ₩17,754 | ₩17,848 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,969 | ₩17,982 | ₩17,781 | ₩17,929 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,915 | ₩17,982 | ₩17,634 | ₩17,915 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,103 | ₩18,237 | ₩17,862 | ₩17,862 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,371 | ₩18,385 | ₩18,049 | ₩18,076 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,251 | ₩18,492 | ₩18,251 | ₩18,331 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,344 | ₩18,371 | ₩18,197 | ₩18,197 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,291 | ₩18,358 | ₩18,103 | ₩18,344 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,224 | ₩18,385 | ₩18,143 | ₩18,237 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,371 | ₩18,425 | ₩18,224 | ₩18,291 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,412 | ₩18,479 | ₩18,304 | ₩18,344 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩17,996 | ₩18,358 | ₩17,982 | ₩18,304 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩18,009 | ₩18,224 | ₩17,701 | ₩18,076 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,130 | ₩18,304 | ₩17,969 | ₩18,009 | -0.67% | 124.6만 |
|---|
| 2025.10.09 | ₩18,251 | ₩18,277 | ₩18,063 | ₩18,063 | -1.03% | 89.2만 |
|---|
| 2025.10.08 | ₩18,103 | ₩18,277 | ₩18,049 | ₩18,264 | +0.89% | 110.8만 |
|---|
| 2025.10.07 | ₩17,768 | ₩18,103 | ₩17,768 | ₩18,036 | +1.51% | 145.9만 |
|---|
| 2025.10.06 | ₩17,902 | ₩17,956 | ₩17,781 | ₩17,808 | -0.52% | 146.4만 |
|---|
| 2025.10.03 | ₩17,741 | ₩18,103 | ₩17,714 | ₩17,889 | +0.83% | 150만 |
|---|
| 2025.10.02 | ₩17,513 | ₩17,674 | ₩17,446 | ₩17,634 | +0.69% | 91.5만 |
|---|
| 2025.10.01 | ₩17,379 | ₩17,580 | ₩17,285 | ₩17,553 | +1.00% | 168.2만 |
|---|
| 2025.09.30 | ₩17,245 | ₩17,446 | ₩17,097 | ₩17,406 | +0.93% | 149만 |
|---|
| 2025.09.29 | ₩17,701 | ₩17,701 | ₩17,325 | ₩17,446 | -1.44% | 165.3만 |
|---|
| 2025.09.26 | ₩17,594 | ₩17,741 | ₩17,553 | ₩17,661 | +0.38% | 118.1만 |
|---|
| 2025.09.25 | ₩17,339 | ₩17,594 | ₩17,299 | ₩17,526 | +1.08% | 120.7만 |
|---|
| 2025.09.24 | ₩17,500 | ₩17,620 | ₩17,245 | ₩17,392 | -0.61% | 172.2만 |
|---|
| 2025.09.23 | ₩17,473 | ₩17,567 | ₩17,406 | ₩17,500 | +0.15% | 153.4만 |
|---|
| 2025.09.22 | ₩17,567 | ₩17,634 | ₩17,339 | ₩17,406 | -0.92% | 171.5만 |
|---|
| 2025.09.19 | ₩17,768 | ₩17,835 | ₩17,607 | ₩17,661 | -0.60% | 314.8만 |
|---|
| 2025.09.18 | ₩17,754 | ₩17,835 | ₩17,486 | ₩17,741 | -0.08% | 184.1만 |
|---|
| 2025.09.17 | ₩17,768 | ₩17,982 | ₩17,647 | ₩17,741 | -0.15% | 148만 |
|---|
| 2025.09.16 | ₩17,969 | ₩18,009 | ₩17,687 | ₩17,741 | -1.27% | 149.1만 |
|---|
| 2025.09.15 | ₩18,049 | ₩18,063 | ₩17,821 | ₩17,982 | -0.37% | 149.8만 |
|---|
| 2025.09.12 | ₩18,117 | ₩18,130 | ₩17,969 | ₩18,009 | -0.59% | 120.5만 |
|---|
| 2025.09.11 | ₩18,237 | ₩18,371 | ₩18,049 | ₩18,157 | -0.44% | 229.6만 |
|---|
| 2025.09.10 | ₩18,331 | ₩18,371 | ₩18,103 | ₩18,224 | -0.59% | 137.6만 |
|---|
| 2025.09.09 | ₩18,358 | ₩18,452 | ₩18,184 | ₩18,318 | -0.22% | 140.3만 |
|---|
| 2025.09.08 | ₩18,546 | ₩18,693 | ₩18,344 | ₩18,371 | -0.94% | 199.8만 |
|---|
| 2025.09.05 | ₩18,425 | ₩18,572 | ₩18,331 | ₩18,546 | +0.66% | 116.1만 |
|---|
| 2025.09.04 | ₩18,385 | ₩18,438 | ₩18,277 | ₩18,385 | 0.00% | 129.4만 |
|---|
| 2025.09.03 | ₩18,210 | ₩18,371 | ₩18,184 | ₩18,331 | +0.66% | 126만 |
|---|
| 2025.09.02 | ₩18,117 | ₩18,237 | ₩17,969 | ₩18,210 | +0.52% | 155.6만 |
|---|
| 2025.08.29 | ₩18,277 | ₩18,371 | ₩18,237 | ₩18,291 | +0.07% | 123.8만 |
|---|