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 | ₩15,545 | ₩15,653 | ₩15,398 | ₩15,639 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,478 | ₩15,706 | ₩15,451 | ₩15,612 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,585 | ₩15,693 | ₩15,438 | ₩15,545 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,505 | ₩15,666 | ₩15,398 | ₩15,653 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,505 | ₩15,559 | ₩15,264 | ₩15,424 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,881 | ₩15,988 | ₩15,451 | ₩15,545 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,827 | ₩15,867 | ₩15,438 | ₩15,679 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,256 | ₩16,269 | ₩15,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,867 |
| -2.39% |
| 257만 |
| 2026.09.29 | ₩16,390 | ₩16,471 | ₩16,243 | ₩16,337 | -0.33% | 158.3만 |
|---|
| 2026.09.28 | ₩16,524 | ₩16,632 | ₩16,296 | ₩16,363 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,591 | ₩16,658 | ₩16,350 | ₩16,578 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,699 | ₩16,752 | ₩16,497 | ₩16,591 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,034 | ₩17,034 | ₩16,645 | ₩16,645 | -2.28% | 158.5만 |
|---|
| 2026.09.21 | ₩16,766 | ₩16,967 | ₩16,726 | ₩16,913 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,833 | ₩16,833 | ₩16,578 | ₩16,685 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,141 | ₩17,155 | ₩16,873 | ₩16,873 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,967 | ₩17,101 | ₩16,806 | ₩16,927 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,168 | ₩17,208 | ₩16,886 | ₩16,927 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,275 | ₩17,396 | ₩17,074 | ₩17,182 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,597 | ₩17,638 | ₩17,249 | ₩17,289 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,772 | ₩17,785 | ₩17,410 | ₩17,490 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,919 | ₩17,986 | ₩17,785 | ₩17,785 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,040 | ₩18,120 | ₩17,933 | ₩17,946 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,852 | ₩18,147 | ₩17,839 | ₩18,067 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩18,000 | ₩18,053 | ₩17,799 | ₩17,906 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,852 | ₩17,919 | ₩17,745 | ₩17,879 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,892 | ₩18,000 | ₩17,758 | ₩17,785 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,973 | ₩18,134 | ₩17,906 | ₩17,946 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,281 | ₩18,322 | ₩18,147 | ₩18,201 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,053 | ₩18,255 | ₩17,906 | ₩18,201 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,201 | ₩18,228 | ₩18,027 | ₩18,053 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,308 | ₩18,348 | ₩18,174 | ₩18,214 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,295 | ₩18,335 | ₩18,201 | ₩18,268 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,362 | ₩18,362 | ₩18,255 | ₩18,281 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,335 | ₩18,375 | ₩18,161 | ₩18,268 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,442 | ₩18,536 | ₩18,335 | ₩18,389 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,281 | ₩18,308 | ₩18,147 | ₩18,255 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,268 | ₩18,429 | ₩18,174 | ₩18,228 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,348 | ₩18,469 | ₩18,308 | ₩18,335 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,308 | ₩18,402 | ₩18,268 | ₩18,348 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,308 | ₩18,415 | ₩18,187 | ₩18,268 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩18,013 | ₩18,375 | ₩17,946 | ₩18,241 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,228 | ₩18,281 | ₩17,892 | ₩18,067 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,040 | ₩18,442 | ₩17,933 | ₩18,241 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,718 | ₩17,839 | ₩17,611 | ₩17,624 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,812 | ₩17,825 | ₩17,678 | ₩17,758 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,879 | ₩17,919 | ₩17,718 | ₩17,839 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,866 | ₩18,027 | ₩17,839 | ₩17,879 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,933 | ₩17,946 | ₩17,705 | ₩17,812 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,174 | ₩18,187 | ₩17,906 | ₩18,094 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,134 | ₩18,255 | ₩18,000 | ₩18,053 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,946 | ₩18,255 | ₩17,933 | ₩18,174 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,027 | ₩18,120 | ₩17,919 | ₩17,919 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,906 | ₩18,013 | ₩17,879 | ₩17,933 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,973 | ₩18,013 | ₩17,758 | ₩17,812 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,107 | ₩18,134 | ₩17,959 | ₩18,040 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩18,013 | ₩18,174 | ₩18,000 | ₩18,094 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,201 | ₩18,214 | ₩17,933 | ₩17,986 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,322 | ₩18,442 | ₩18,053 | ₩18,147 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,402 | ₩18,496 | ₩18,322 | ₩18,375 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,389 | ₩18,563 | ₩18,322 | ₩18,389 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,134 | ₩18,429 | ₩18,134 | ₩18,268 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,268 | ₩18,268 | ₩17,986 | ₩18,040 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,241 | ₩18,255 | ₩18,107 | ₩18,214 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,174 | ₩18,268 | ₩18,000 | ₩18,147 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,040 | ₩18,120 | ₩17,946 | ₩18,000 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,241 | ₩18,308 | ₩18,013 | ₩18,080 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,094 | ₩18,241 | ₩18,027 | ₩18,214 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,241 | ₩18,362 | ₩17,986 | ₩18,067 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,295 | ₩18,375 | ₩18,134 | ₩18,134 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,120 | ₩18,362 | ₩18,107 | ₩18,255 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,255 | ₩18,375 | ₩18,094 | ₩18,335 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,375 | ₩18,415 | ₩18,187 | ₩18,201 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,362 | ₩18,536 | ₩18,281 | ₩18,308 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,161 | ₩18,415 | ₩18,134 | ₩18,308 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,799 | ₩18,147 | ₩17,745 | ₩18,094 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩18,000 | ₩18,147 | ₩17,799 | ₩17,839 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,094 | ₩18,107 | ₩17,906 | ₩18,027 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,201 | ₩18,228 | ₩17,892 | ₩18,000 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,255 | ₩18,496 | ₩18,228 | ₩18,335 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,442 | ₩18,469 | ₩18,187 | ₩18,228 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,375 | ₩18,442 | ₩18,322 | ₩18,348 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,362 | ₩18,429 | ₩18,228 | ₩18,281 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,268 | ₩18,415 | ₩18,228 | ₩18,255 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,094 | ₩18,295 | ₩18,080 | ₩18,228 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,214 | ₩18,268 | ₩17,946 | ₩17,946 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,120 | ₩18,255 | ₩18,107 | ₩18,174 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩18,013 | ₩18,214 | ₩17,919 | ₩18,134 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,120 | ₩18,228 | ₩17,906 | ₩17,919 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,973 | ₩18,255 | ₩17,973 | ₩18,241 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,040 | ₩18,174 | ₩17,946 | ₩18,013 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,053 | ₩18,295 | ₩17,879 | ₩18,201 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,214 | ₩18,255 | ₩18,040 | ₩18,228 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,241 | ₩18,415 | ₩18,228 | ₩18,241 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,134 | ₩18,255 | ₩18,080 | ₩18,228 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,228 | ₩18,295 | ₩18,053 | ₩18,094 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩18,000 | ₩18,268 | ₩17,933 | ₩18,201 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,973 | ₩18,161 | ₩17,852 | ₩18,107 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,839 | ₩18,027 | ₩17,718 | ₩17,906 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,879 | ₩18,080 | ₩17,839 | ₩17,879 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,933 | ₩17,959 | ₩17,812 | ₩17,879 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,107 | ₩18,134 | ₩18,013 | ₩18,053 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,973 | ₩18,067 | ₩17,892 | ₩17,986 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,986 | ₩18,174 | ₩17,866 | ₩18,080 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,281 | ₩18,281 | ₩18,000 | ₩18,053 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,308 | ₩18,362 | ₩18,120 | ₩18,268 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,255 | ₩18,268 | ₩18,000 | ₩18,228 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,919 | ₩18,295 | ₩17,866 | ₩18,201 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,503 | ₩17,651 | ₩17,423 | ₩17,584 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,624 | ₩17,718 | ₩17,423 | ₩17,450 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,772 | ₩17,799 | ₩17,664 | ₩17,758 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,530 | ₩17,892 | ₩17,477 | ₩17,772 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,839 | ₩17,919 | ₩17,624 | ₩17,678 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,852 | ₩17,946 | ₩17,772 | ₩17,879 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,718 | ₩17,866 | ₩17,705 | ₩17,785 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,477 | ₩17,651 | ₩17,463 | ₩17,624 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,503 | ₩17,544 | ₩17,356 | ₩17,503 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,530 | ₩17,544 | ₩17,302 | ₩17,423 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,503 | ₩17,731 | ₩17,302 | ₩17,342 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,342 | ₩17,490 | ₩17,208 | ₩17,490 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,128 | ₩17,477 | ₩17,128 | ₩17,383 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,168 | ₩17,235 | ₩16,980 | ₩17,021 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,088 | ₩17,182 | ₩16,927 | ₩17,182 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,034 | ₩17,128 | ₩16,940 | ₩17,047 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,766 | ₩16,980 | ₩16,645 | ₩16,980 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,940 | ₩16,967 | ₩16,699 | ₩16,833 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,471 | ₩16,927 | ₩16,471 | ₩16,886 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,430 | ₩16,538 | ₩16,350 | ₩16,497 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,202 | ₩16,310 | ₩16,122 | ₩16,162 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,095 | ₩16,283 | ₩16,055 | ₩16,229 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,693 | ₩16,176 | ₩15,666 | ₩16,149 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,894 | ₩16,001 | ₩15,813 | ₩15,961 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,746 | ₩15,961 | ₩15,639 | ₩15,894 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,693 | ₩15,894 | ₩15,532 | ₩15,773 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,626 | ₩15,760 | ₩15,478 | ₩15,492 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,693 | ₩15,867 | ₩15,612 | ₩15,693 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,626 | ₩15,881 | ₩15,572 | ₩15,787 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,290 | ₩15,679 | ₩15,210 | ₩15,438 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,424 | ₩15,518 | ₩15,170 | ₩15,465 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,773 | ₩15,867 | ₩15,129 | ₩15,156 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,746 | ₩15,934 | ₩15,706 | ₩15,760 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩16,001 | ₩16,055 | ₩15,720 | ₩15,760 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,068 | ₩16,283 | ₩16,028 | ₩16,082 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,894 | ₩16,122 | ₩15,881 | ₩16,015 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,082 | ₩16,189 | ₩15,760 | ₩15,827 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,095 | ₩16,243 | ₩15,961 | ₩15,988 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,176 | ₩16,283 | ₩16,041 | ₩16,135 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,854 | ₩16,323 | ₩15,787 | ₩16,216 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,961 | ₩16,028 | ₩15,518 | ₩15,840 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,457 | ₩16,457 | ₩15,974 | ₩16,135 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,337 | ₩16,565 | ₩16,283 | ₩16,363 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,551 | ₩16,618 | ₩16,337 | ₩16,363 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,444 | ₩16,645 | ₩16,377 | ₩16,484 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,430 | ₩16,860 | ₩16,202 | ₩16,712 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,645 | ₩16,846 | ₩16,511 | ₩16,658 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,726 | ₩17,061 | ₩16,618 | ₩16,873 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,739 | ₩16,886 | ₩16,551 | ₩16,793 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,658 | ₩16,726 | ₩16,377 | ₩16,712 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,632 | ₩16,873 | ₩16,578 | ₩16,645 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,699 | ₩16,793 | ₩16,538 | ₩16,591 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,940 | ₩17,021 | ₩16,645 | ₩16,699 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,168 | ₩17,195 | ₩16,954 | ₩16,967 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,356 | ₩17,410 | ₩16,994 | ₩17,195 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,544 | ₩17,638 | ₩17,262 | ₩17,356 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,477 | ₩17,584 | ₩17,369 | ₩17,423 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,235 | ₩17,410 | ₩17,182 | ₩17,383 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,249 | ₩17,356 | ₩17,155 | ₩17,235 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,302 | ₩17,383 | ₩17,061 | ₩17,208 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,235 | ₩17,450 | ₩17,235 | ₩17,436 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,235 | ₩17,423 | ₩17,168 | ₩17,249 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,967 | ₩17,262 | ₩16,846 | ₩17,235 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,940 | ₩17,061 | ₩16,591 | ₩16,900 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,168 | ₩17,168 | ₩16,819 | ₩16,980 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,946 | ₩17,959 | ₩17,061 | ₩17,235 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,866 | ₩18,107 | ₩17,839 | ₩18,107 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,973 | ₩18,067 | ₩17,852 | ₩17,919 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,946 | ₩18,013 | ₩17,597 | ₩17,933 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,697 | ₩18,724 | ₩18,322 | ₩18,590 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,791 | ₩18,804 | ₩18,550 | ₩18,644 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,751 | ₩18,939 | ₩18,724 | ₩18,764 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,670 | ₩18,778 | ₩18,509 | ₩18,764 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,644 | ₩18,711 | ₩18,523 | ₩18,670 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,603 | ₩18,818 | ₩18,590 | ₩18,791 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,469 | ₩18,630 | ₩18,389 | ₩18,576 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,415 | ₩18,523 | ₩18,308 | ₩18,469 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,469 | ₩18,469 | ₩18,268 | ₩18,402 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,402 | ₩18,415 | ₩18,174 | ₩18,415 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,442 | ₩18,644 | ₩18,389 | ₩18,402 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,268 | ₩18,469 | ₩18,174 | ₩18,308 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,241 | ₩18,429 | ₩18,201 | ₩18,255 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,973 | ₩18,187 | ₩17,825 | ₩18,147 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,295 | ₩18,348 | ₩17,785 | ₩18,053 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,228 | ₩18,483 | ₩18,134 | ₩18,348 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,308 | ₩18,348 | ₩18,201 | ₩18,214 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,496 | ₩18,590 | ₩18,415 | ₩18,442 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,617 | ₩18,657 | ₩18,429 | ₩18,496 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,617 | ₩18,657 | ₩18,483 | ₩18,563 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,496 | ₩18,590 | ₩18,469 | ₩18,576 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,711 | ₩18,751 | ₩18,442 | ₩18,456 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,509 | ₩18,751 | ₩18,509 | ₩18,697 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,456 | ₩18,644 | ₩18,429 | ₩18,563 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,509 | ₩18,563 | ₩18,429 | ₩18,509 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,241 | ₩18,509 | ₩18,214 | ₩18,415 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,295 | ₩18,375 | ₩18,174 | ₩18,187 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,322 | ₩18,362 | ₩18,161 | ₩18,308 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,362 | ₩18,483 | ₩18,295 | ₩18,308 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,469 | ₩18,496 | ₩18,281 | ₩18,362 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,228 | ₩18,456 | ₩18,214 | ₩18,362 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,295 | ₩18,362 | ₩18,120 | ₩18,201 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,402 | ₩18,442 | ₩18,241 | ₩18,255 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,281 | ₩18,469 | ₩18,241 | ₩18,402 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,375 | ₩18,375 | ₩18,228 | ₩18,281 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,322 | ₩18,389 | ₩18,295 | ₩18,348 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,147 | ₩18,308 | ₩18,080 | ₩18,255 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,308 | ₩18,348 | ₩17,839 | ₩18,067 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,550 | ₩18,590 | ₩18,348 | ₩18,375 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,657 | ₩18,831 | ₩18,644 | ₩18,697 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,348 | ₩18,684 | ₩18,348 | ₩18,617 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,509 | ₩18,550 | ₩18,281 | ₩18,348 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,402 | ₩18,590 | ₩18,335 | ₩18,483 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,362 | ₩18,563 | ₩18,308 | ₩18,322 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,362 | ₩18,415 | ₩18,241 | ₩18,295 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,281 | ₩18,375 | ₩18,174 | ₩18,335 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,442 | ₩18,550 | ₩18,241 | ₩18,241 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,308 | ₩18,509 | ₩18,174 | ₩18,429 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,415 | ₩18,456 | ₩18,268 | ₩18,295 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,697 | ₩18,778 | ₩18,429 | ₩18,456 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,919 | ₩18,724 | ₩17,919 | ₩18,697 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩18,000 | ₩18,040 | ₩17,799 | ₩17,812 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,442 | ₩18,550 | ₩17,879 | ₩17,906 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,509 | ₩18,831 | ₩18,375 | ₩18,483 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,375 | ₩18,442 | ₩18,268 | ₩18,335 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,040 | ₩18,389 | ₩18,013 | ₩18,362 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,785 | ₩18,094 | ₩17,664 | ₩18,080 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,745 | ₩17,879 | ₩17,571 | ₩17,866 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,812 | ₩18,040 | ₩17,772 | ₩17,959 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,973 | ₩18,120 | ₩17,758 | ₩17,852 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,973 | ₩17,986 | ₩17,785 | ₩17,933 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,919 | ₩17,986 | ₩17,638 | ₩17,919 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,107 | ₩18,241 | ₩17,866 | ₩17,866 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,375 | ₩18,389 | ₩18,053 | ₩18,080 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,255 | ₩18,496 | ₩18,255 | ₩18,335 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,348 | ₩18,375 | ₩18,201 | ₩18,201 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,295 | ₩18,362 | ₩18,107 | ₩18,348 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,228 | ₩18,389 | ₩18,147 | ₩18,241 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,375 | ₩18,429 | ₩18,228 | ₩18,295 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,415 | ₩18,483 | ₩18,308 | ₩18,348 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩18,000 | ₩18,362 | ₩17,986 | ₩18,308 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩18,013 | ₩18,228 | ₩17,705 | ₩18,080 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,134 | ₩18,308 | ₩17,973 | ₩18,013 | -0.67% | 124.6만 |
|---|
| 2025.10.09 | ₩18,255 | ₩18,281 | ₩18,067 | ₩18,067 | -1.03% | 89.2만 |
|---|
| 2025.10.08 | ₩18,107 | ₩18,281 | ₩18,053 | ₩18,268 | +0.89% | 110.8만 |
|---|
| 2025.10.07 | ₩17,772 | ₩18,107 | ₩17,772 | ₩18,040 | +1.51% | 145.9만 |
|---|
| 2025.10.06 | ₩17,906 | ₩17,959 | ₩17,785 | ₩17,812 | -0.52% | 146.4만 |
|---|
| 2025.10.03 | ₩17,745 | ₩18,107 | ₩17,718 | ₩17,892 | +0.83% | 150만 |
|---|
| 2025.10.02 | ₩17,517 | ₩17,678 | ₩17,450 | ₩17,638 | +0.69% | 91.5만 |
|---|
| 2025.10.01 | ₩17,383 | ₩17,584 | ₩17,289 | ₩17,557 | +1.00% | 168.2만 |
|---|
| 2025.09.30 | ₩17,249 | ₩17,450 | ₩17,101 | ₩17,410 | +0.93% | 149만 |
|---|
| 2025.09.29 | ₩17,705 | ₩17,705 | ₩17,329 | ₩17,450 | -1.44% | 165.3만 |
|---|
| 2025.09.26 | ₩17,597 | ₩17,745 | ₩17,557 | ₩17,664 | +0.38% | 118.1만 |
|---|
| 2025.09.25 | ₩17,342 | ₩17,597 | ₩17,302 | ₩17,530 | +1.08% | 120.7만 |
|---|
| 2025.09.24 | ₩17,503 | ₩17,624 | ₩17,249 | ₩17,396 | -0.61% | 172.2만 |
|---|
| 2025.09.23 | ₩17,477 | ₩17,571 | ₩17,410 | ₩17,503 | +0.15% | 153.4만 |
|---|
| 2025.09.22 | ₩17,571 | ₩17,638 | ₩17,342 | ₩17,410 | -0.92% | 171.5만 |
|---|
| 2025.09.19 | ₩17,772 | ₩17,839 | ₩17,611 | ₩17,664 | -0.60% | 314.8만 |
|---|
| 2025.09.18 | ₩17,758 | ₩17,839 | ₩17,490 | ₩17,745 | -0.08% | 184.1만 |
|---|
| 2025.09.17 | ₩17,772 | ₩17,986 | ₩17,651 | ₩17,745 | -0.15% | 148만 |
|---|
| 2025.09.16 | ₩17,973 | ₩18,013 | ₩17,691 | ₩17,745 | -1.27% | 149.1만 |
|---|
| 2025.09.15 | ₩18,053 | ₩18,067 | ₩17,825 | ₩17,986 | -0.37% | 149.8만 |
|---|
| 2025.09.12 | ₩18,120 | ₩18,134 | ₩17,973 | ₩18,013 | -0.59% | 120.5만 |
|---|
| 2025.09.11 | ₩18,241 | ₩18,375 | ₩18,053 | ₩18,161 | -0.44% | 229.6만 |
|---|
| 2025.09.10 | ₩18,335 | ₩18,375 | ₩18,107 | ₩18,228 | -0.59% | 137.6만 |
|---|
| 2025.09.09 | ₩18,362 | ₩18,456 | ₩18,187 | ₩18,322 | -0.22% | 140.3만 |
|---|
| 2025.09.08 | ₩18,550 | ₩18,697 | ₩18,348 | ₩18,375 | -0.94% | 199.8만 |
|---|
| 2025.09.05 | ₩18,429 | ₩18,576 | ₩18,335 | ₩18,550 | +0.66% | 116.1만 |
|---|
| 2025.09.04 | ₩18,389 | ₩18,442 | ₩18,281 | ₩18,389 | 0.00% | 129.4만 |
|---|
| 2025.09.03 | ₩18,214 | ₩18,375 | ₩18,187 | ₩18,335 | +0.66% | 126만 |
|---|
| 2025.09.02 | ₩18,120 | ₩18,241 | ₩17,973 | ₩18,214 | +0.52% | 155.6만 |
|---|
| 2025.08.29 | ₩18,281 | ₩18,375 | ₩18,241 | ₩18,295 | +0.07% | 123.8만 |
|---|