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 | ₩15,547 | ₩15,654 | ₩15,399 | ₩15,640 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,480 | ₩15,708 | ₩15,453 | ₩15,614 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,587 | ₩15,694 | ₩15,439 | ₩15,547 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,506 | ₩15,667 | ₩15,399 | ₩15,654 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,506 | ₩15,560 | ₩15,265 | ₩15,426 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,882 | ₩15,989 | ₩15,453 | ₩15,547 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,828 | ₩15,869 | ₩15,439 | ₩15,681 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,258 | ₩16,271 | ₩15,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,869 |
| -2.39% |
| 257만 |
| 2026.09.29 | ₩16,392 | ₩16,472 | ₩16,244 | ₩16,338 | -0.33% | 158.3만 |
|---|
| 2026.09.28 | ₩16,526 | ₩16,633 | ₩16,298 | ₩16,365 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,593 | ₩16,660 | ₩16,351 | ₩16,579 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,700 | ₩16,754 | ₩16,499 | ₩16,593 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,036 | ₩17,036 | ₩16,647 | ₩16,647 | -2.28% | 158.5만 |
|---|
| 2026.09.21 | ₩16,767 | ₩16,968 | ₩16,727 | ₩16,915 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,834 | ₩16,834 | ₩16,579 | ₩16,687 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,143 | ₩17,156 | ₩16,875 | ₩16,875 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,968 | ₩17,103 | ₩16,807 | ₩16,928 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,170 | ₩17,210 | ₩16,888 | ₩16,928 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,277 | ₩17,398 | ₩17,076 | ₩17,183 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,599 | ₩17,639 | ₩17,250 | ₩17,290 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,773 | ₩17,787 | ₩17,411 | ₩17,492 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,921 | ₩17,988 | ₩17,787 | ₩17,787 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,042 | ₩18,122 | ₩17,934 | ₩17,948 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,854 | ₩18,149 | ₩17,840 | ₩18,068 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩18,001 | ₩18,055 | ₩17,800 | ₩17,907 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,854 | ₩17,921 | ₩17,746 | ₩17,881 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,894 | ₩18,001 | ₩17,760 | ₩17,787 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,974 | ₩18,135 | ₩17,907 | ₩17,948 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,283 | ₩18,323 | ₩18,149 | ₩18,203 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,055 | ₩18,256 | ₩17,907 | ₩18,203 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,203 | ₩18,229 | ₩18,028 | ₩18,055 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,310 | ₩18,350 | ₩18,176 | ₩18,216 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,296 | ₩18,337 | ₩18,203 | ₩18,270 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,363 | ₩18,363 | ₩18,256 | ₩18,283 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,337 | ₩18,377 | ₩18,162 | ₩18,270 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,444 | ₩18,538 | ₩18,337 | ₩18,390 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,283 | ₩18,310 | ₩18,149 | ₩18,256 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,270 | ₩18,431 | ₩18,176 | ₩18,229 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,350 | ₩18,471 | ₩18,310 | ₩18,337 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,310 | ₩18,404 | ₩18,270 | ₩18,350 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,310 | ₩18,417 | ₩18,189 | ₩18,270 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩18,015 | ₩18,377 | ₩17,948 | ₩18,243 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,229 | ₩18,283 | ₩17,894 | ₩18,068 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,042 | ₩18,444 | ₩17,934 | ₩18,243 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,720 | ₩17,840 | ₩17,612 | ₩17,626 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,814 | ₩17,827 | ₩17,679 | ₩17,760 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,881 | ₩17,921 | ₩17,720 | ₩17,840 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,867 | ₩18,028 | ₩17,840 | ₩17,881 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,934 | ₩17,948 | ₩17,706 | ₩17,814 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,176 | ₩18,189 | ₩17,907 | ₩18,095 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,135 | ₩18,256 | ₩18,001 | ₩18,055 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,948 | ₩18,256 | ₩17,934 | ₩18,176 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,028 | ₩18,122 | ₩17,921 | ₩17,921 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,907 | ₩18,015 | ₩17,881 | ₩17,934 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,974 | ₩18,015 | ₩17,760 | ₩17,814 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,109 | ₩18,135 | ₩17,961 | ₩18,042 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩18,015 | ₩18,176 | ₩18,001 | ₩18,095 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,203 | ₩18,216 | ₩17,934 | ₩17,988 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,323 | ₩18,444 | ₩18,055 | ₩18,149 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,404 | ₩18,498 | ₩18,323 | ₩18,377 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,390 | ₩18,565 | ₩18,323 | ₩18,390 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,135 | ₩18,431 | ₩18,135 | ₩18,270 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,270 | ₩18,270 | ₩17,988 | ₩18,042 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,243 | ₩18,256 | ₩18,109 | ₩18,216 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,176 | ₩18,270 | ₩18,001 | ₩18,149 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,042 | ₩18,122 | ₩17,948 | ₩18,001 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,243 | ₩18,310 | ₩18,015 | ₩18,082 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,095 | ₩18,243 | ₩18,028 | ₩18,216 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,243 | ₩18,363 | ₩17,988 | ₩18,068 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,296 | ₩18,377 | ₩18,135 | ₩18,135 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,122 | ₩18,363 | ₩18,109 | ₩18,256 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,256 | ₩18,377 | ₩18,095 | ₩18,337 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,377 | ₩18,417 | ₩18,189 | ₩18,203 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,363 | ₩18,538 | ₩18,283 | ₩18,310 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,162 | ₩18,417 | ₩18,135 | ₩18,310 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,800 | ₩18,149 | ₩17,746 | ₩18,095 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩18,001 | ₩18,149 | ₩17,800 | ₩17,840 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,095 | ₩18,109 | ₩17,907 | ₩18,028 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,203 | ₩18,229 | ₩17,894 | ₩18,001 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,256 | ₩18,498 | ₩18,229 | ₩18,337 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,444 | ₩18,471 | ₩18,189 | ₩18,229 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,377 | ₩18,444 | ₩18,323 | ₩18,350 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,363 | ₩18,431 | ₩18,229 | ₩18,283 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,270 | ₩18,417 | ₩18,229 | ₩18,256 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,095 | ₩18,296 | ₩18,082 | ₩18,229 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,216 | ₩18,270 | ₩17,948 | ₩17,948 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,122 | ₩18,256 | ₩18,109 | ₩18,176 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩18,015 | ₩18,216 | ₩17,921 | ₩18,135 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,122 | ₩18,229 | ₩17,907 | ₩17,921 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,974 | ₩18,256 | ₩17,974 | ₩18,243 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,042 | ₩18,176 | ₩17,948 | ₩18,015 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,055 | ₩18,296 | ₩17,881 | ₩18,203 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,216 | ₩18,256 | ₩18,042 | ₩18,229 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,243 | ₩18,417 | ₩18,229 | ₩18,243 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,135 | ₩18,256 | ₩18,082 | ₩18,229 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,229 | ₩18,296 | ₩18,055 | ₩18,095 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩18,001 | ₩18,270 | ₩17,934 | ₩18,203 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,974 | ₩18,162 | ₩17,854 | ₩18,109 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,840 | ₩18,028 | ₩17,720 | ₩17,907 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,881 | ₩18,082 | ₩17,840 | ₩17,881 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,934 | ₩17,961 | ₩17,814 | ₩17,881 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,109 | ₩18,135 | ₩18,015 | ₩18,055 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,974 | ₩18,068 | ₩17,894 | ₩17,988 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,988 | ₩18,176 | ₩17,867 | ₩18,082 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,283 | ₩18,283 | ₩18,001 | ₩18,055 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,310 | ₩18,363 | ₩18,122 | ₩18,270 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,256 | ₩18,270 | ₩18,001 | ₩18,229 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,921 | ₩18,296 | ₩17,867 | ₩18,203 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,505 | ₩17,653 | ₩17,425 | ₩17,585 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,626 | ₩17,720 | ₩17,425 | ₩17,451 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,773 | ₩17,800 | ₩17,666 | ₩17,760 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,532 | ₩17,894 | ₩17,478 | ₩17,773 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,840 | ₩17,921 | ₩17,626 | ₩17,679 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,854 | ₩17,948 | ₩17,773 | ₩17,881 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,720 | ₩17,867 | ₩17,706 | ₩17,787 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,478 | ₩17,653 | ₩17,465 | ₩17,626 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,505 | ₩17,545 | ₩17,357 | ₩17,505 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,532 | ₩17,545 | ₩17,304 | ₩17,425 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,505 | ₩17,733 | ₩17,304 | ₩17,344 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,344 | ₩17,492 | ₩17,210 | ₩17,492 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,129 | ₩17,478 | ₩17,129 | ₩17,384 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,170 | ₩17,237 | ₩16,982 | ₩17,022 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,089 | ₩17,183 | ₩16,928 | ₩17,183 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,036 | ₩17,129 | ₩16,942 | ₩17,049 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,767 | ₩16,982 | ₩16,647 | ₩16,982 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,942 | ₩16,968 | ₩16,700 | ₩16,834 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,472 | ₩16,928 | ₩16,472 | ₩16,888 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,432 | ₩16,539 | ₩16,351 | ₩16,499 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,204 | ₩16,311 | ₩16,123 | ₩16,164 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,097 | ₩16,284 | ₩16,056 | ₩16,231 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,694 | ₩16,177 | ₩15,667 | ₩16,150 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,895 | ₩16,003 | ₩15,815 | ₩15,962 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,748 | ₩15,962 | ₩15,640 | ₩15,895 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,694 | ₩15,895 | ₩15,533 | ₩15,775 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,627 | ₩15,761 | ₩15,480 | ₩15,493 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,694 | ₩15,869 | ₩15,614 | ₩15,694 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,627 | ₩15,882 | ₩15,573 | ₩15,788 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,292 | ₩15,681 | ₩15,211 | ₩15,439 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,426 | ₩15,520 | ₩15,171 | ₩15,466 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,775 | ₩15,869 | ₩15,131 | ₩15,158 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,748 | ₩15,936 | ₩15,708 | ₩15,761 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩16,003 | ₩16,056 | ₩15,721 | ₩15,761 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,070 | ₩16,284 | ₩16,029 | ₩16,083 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,895 | ₩16,123 | ₩15,882 | ₩16,016 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,083 | ₩16,190 | ₩15,761 | ₩15,828 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,097 | ₩16,244 | ₩15,962 | ₩15,989 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,177 | ₩16,284 | ₩16,043 | ₩16,137 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,855 | ₩16,325 | ₩15,788 | ₩16,217 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,962 | ₩16,029 | ₩15,520 | ₩15,842 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,459 | ₩16,459 | ₩15,976 | ₩16,137 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,338 | ₩16,566 | ₩16,284 | ₩16,365 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,553 | ₩16,620 | ₩16,338 | ₩16,365 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,445 | ₩16,647 | ₩16,378 | ₩16,486 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,432 | ₩16,861 | ₩16,204 | ₩16,714 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,647 | ₩16,848 | ₩16,512 | ₩16,660 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,727 | ₩17,062 | ₩16,620 | ₩16,875 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,740 | ₩16,888 | ₩16,553 | ₩16,794 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,660 | ₩16,727 | ₩16,378 | ₩16,714 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,633 | ₩16,875 | ₩16,579 | ₩16,647 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,700 | ₩16,794 | ₩16,539 | ₩16,593 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,942 | ₩17,022 | ₩16,647 | ₩16,700 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,170 | ₩17,196 | ₩16,955 | ₩16,968 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,357 | ₩17,411 | ₩16,995 | ₩17,196 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,545 | ₩17,639 | ₩17,264 | ₩17,357 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,478 | ₩17,585 | ₩17,371 | ₩17,425 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,237 | ₩17,411 | ₩17,183 | ₩17,384 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,250 | ₩17,357 | ₩17,156 | ₩17,237 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,304 | ₩17,384 | ₩17,062 | ₩17,210 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,237 | ₩17,451 | ₩17,237 | ₩17,438 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,237 | ₩17,425 | ₩17,170 | ₩17,250 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,968 | ₩17,264 | ₩16,848 | ₩17,237 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,942 | ₩17,062 | ₩16,593 | ₩16,901 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,170 | ₩17,170 | ₩16,821 | ₩16,982 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,948 | ₩17,961 | ₩17,062 | ₩17,237 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,867 | ₩18,109 | ₩17,840 | ₩18,109 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,974 | ₩18,068 | ₩17,854 | ₩17,921 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,948 | ₩18,015 | ₩17,599 | ₩17,934 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,699 | ₩18,726 | ₩18,323 | ₩18,592 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,793 | ₩18,806 | ₩18,551 | ₩18,645 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,752 | ₩18,940 | ₩18,726 | ₩18,766 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,672 | ₩18,779 | ₩18,511 | ₩18,766 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,645 | ₩18,712 | ₩18,524 | ₩18,672 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,605 | ₩18,820 | ₩18,592 | ₩18,793 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,471 | ₩18,632 | ₩18,390 | ₩18,578 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,417 | ₩18,524 | ₩18,310 | ₩18,471 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,471 | ₩18,471 | ₩18,270 | ₩18,404 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,404 | ₩18,417 | ₩18,176 | ₩18,417 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,444 | ₩18,645 | ₩18,390 | ₩18,404 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,270 | ₩18,471 | ₩18,176 | ₩18,310 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,243 | ₩18,431 | ₩18,203 | ₩18,256 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,974 | ₩18,189 | ₩17,827 | ₩18,149 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,296 | ₩18,350 | ₩17,787 | ₩18,055 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,229 | ₩18,484 | ₩18,135 | ₩18,350 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,310 | ₩18,350 | ₩18,203 | ₩18,216 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,498 | ₩18,592 | ₩18,417 | ₩18,444 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,618 | ₩18,659 | ₩18,431 | ₩18,498 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,618 | ₩18,659 | ₩18,484 | ₩18,565 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,498 | ₩18,592 | ₩18,471 | ₩18,578 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,712 | ₩18,752 | ₩18,444 | ₩18,457 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,511 | ₩18,752 | ₩18,511 | ₩18,699 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,457 | ₩18,645 | ₩18,431 | ₩18,565 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,511 | ₩18,565 | ₩18,431 | ₩18,511 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,243 | ₩18,511 | ₩18,216 | ₩18,417 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,296 | ₩18,377 | ₩18,176 | ₩18,189 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,323 | ₩18,363 | ₩18,162 | ₩18,310 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,363 | ₩18,484 | ₩18,296 | ₩18,310 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,471 | ₩18,498 | ₩18,283 | ₩18,363 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,229 | ₩18,457 | ₩18,216 | ₩18,363 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,296 | ₩18,363 | ₩18,122 | ₩18,203 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,404 | ₩18,444 | ₩18,243 | ₩18,256 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,283 | ₩18,471 | ₩18,243 | ₩18,404 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,377 | ₩18,377 | ₩18,229 | ₩18,283 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,323 | ₩18,390 | ₩18,296 | ₩18,350 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,149 | ₩18,310 | ₩18,082 | ₩18,256 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,310 | ₩18,350 | ₩17,840 | ₩18,068 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,551 | ₩18,592 | ₩18,350 | ₩18,377 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,659 | ₩18,833 | ₩18,645 | ₩18,699 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,350 | ₩18,685 | ₩18,350 | ₩18,618 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,511 | ₩18,551 | ₩18,283 | ₩18,350 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,404 | ₩18,592 | ₩18,337 | ₩18,484 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,363 | ₩18,565 | ₩18,310 | ₩18,323 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,363 | ₩18,417 | ₩18,243 | ₩18,296 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,283 | ₩18,377 | ₩18,176 | ₩18,337 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,444 | ₩18,551 | ₩18,243 | ₩18,243 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,310 | ₩18,511 | ₩18,176 | ₩18,431 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,417 | ₩18,457 | ₩18,270 | ₩18,296 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,699 | ₩18,779 | ₩18,431 | ₩18,457 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,921 | ₩18,726 | ₩17,921 | ₩18,699 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩18,001 | ₩18,042 | ₩17,800 | ₩17,814 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,444 | ₩18,551 | ₩17,881 | ₩17,907 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,511 | ₩18,833 | ₩18,377 | ₩18,484 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,377 | ₩18,444 | ₩18,270 | ₩18,337 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,042 | ₩18,390 | ₩18,015 | ₩18,363 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,787 | ₩18,095 | ₩17,666 | ₩18,082 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,746 | ₩17,881 | ₩17,572 | ₩17,867 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,814 | ₩18,042 | ₩17,773 | ₩17,961 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,974 | ₩18,122 | ₩17,760 | ₩17,854 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,974 | ₩17,988 | ₩17,787 | ₩17,934 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,921 | ₩17,988 | ₩17,639 | ₩17,921 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,109 | ₩18,243 | ₩17,867 | ₩17,867 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,377 | ₩18,390 | ₩18,055 | ₩18,082 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,256 | ₩18,498 | ₩18,256 | ₩18,337 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,350 | ₩18,377 | ₩18,203 | ₩18,203 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,296 | ₩18,363 | ₩18,109 | ₩18,350 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,229 | ₩18,390 | ₩18,149 | ₩18,243 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,377 | ₩18,431 | ₩18,229 | ₩18,296 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,417 | ₩18,484 | ₩18,310 | ₩18,350 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩18,001 | ₩18,363 | ₩17,988 | ₩18,310 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩18,015 | ₩18,229 | ₩17,706 | ₩18,082 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,135 | ₩18,310 | ₩17,974 | ₩18,015 | -0.67% | 124.6만 |
|---|
| 2025.10.09 | ₩18,256 | ₩18,283 | ₩18,068 | ₩18,068 | -1.03% | 89.2만 |
|---|
| 2025.10.08 | ₩18,109 | ₩18,283 | ₩18,055 | ₩18,270 | +0.89% | 110.8만 |
|---|
| 2025.10.07 | ₩17,773 | ₩18,109 | ₩17,773 | ₩18,042 | +1.51% | 145.9만 |
|---|
| 2025.10.06 | ₩17,907 | ₩17,961 | ₩17,787 | ₩17,814 | -0.52% | 146.4만 |
|---|
| 2025.10.03 | ₩17,746 | ₩18,109 | ₩17,720 | ₩17,894 | +0.83% | 150만 |
|---|
| 2025.10.02 | ₩17,518 | ₩17,679 | ₩17,451 | ₩17,639 | +0.69% | 91.5만 |
|---|
| 2025.10.01 | ₩17,384 | ₩17,585 | ₩17,290 | ₩17,559 | +1.00% | 168.2만 |
|---|
| 2025.09.30 | ₩17,250 | ₩17,451 | ₩17,103 | ₩17,411 | +0.93% | 149만 |
|---|
| 2025.09.29 | ₩17,706 | ₩17,706 | ₩17,331 | ₩17,451 | -1.44% | 165.3만 |
|---|
| 2025.09.26 | ₩17,599 | ₩17,746 | ₩17,559 | ₩17,666 | +0.38% | 118.1만 |
|---|
| 2025.09.25 | ₩17,344 | ₩17,599 | ₩17,304 | ₩17,532 | +1.08% | 120.7만 |
|---|
| 2025.09.24 | ₩17,505 | ₩17,626 | ₩17,250 | ₩17,398 | -0.61% | 172.2만 |
|---|
| 2025.09.23 | ₩17,478 | ₩17,572 | ₩17,411 | ₩17,505 | +0.15% | 153.4만 |
|---|
| 2025.09.22 | ₩17,572 | ₩17,639 | ₩17,344 | ₩17,411 | -0.92% | 171.5만 |
|---|
| 2025.09.19 | ₩17,773 | ₩17,840 | ₩17,612 | ₩17,666 | -0.60% | 314.8만 |
|---|
| 2025.09.18 | ₩17,760 | ₩17,840 | ₩17,492 | ₩17,746 | -0.08% | 184.1만 |
|---|
| 2025.09.17 | ₩17,773 | ₩17,988 | ₩17,653 | ₩17,746 | -0.15% | 148만 |
|---|
| 2025.09.16 | ₩17,974 | ₩18,015 | ₩17,693 | ₩17,746 | -1.27% | 149.1만 |
|---|
| 2025.09.15 | ₩18,055 | ₩18,068 | ₩17,827 | ₩17,988 | -0.37% | 149.8만 |
|---|
| 2025.09.12 | ₩18,122 | ₩18,135 | ₩17,974 | ₩18,015 | -0.59% | 120.5만 |
|---|
| 2025.09.11 | ₩18,243 | ₩18,377 | ₩18,055 | ₩18,162 | -0.44% | 229.6만 |
|---|
| 2025.09.10 | ₩18,337 | ₩18,377 | ₩18,109 | ₩18,229 | -0.59% | 137.6만 |
|---|
| 2025.09.09 | ₩18,363 | ₩18,457 | ₩18,189 | ₩18,323 | -0.22% | 140.3만 |
|---|
| 2025.09.08 | ₩18,551 | ₩18,699 | ₩18,350 | ₩18,377 | -0.94% | 199.8만 |
|---|
| 2025.09.05 | ₩18,431 | ₩18,578 | ₩18,337 | ₩18,551 | +0.66% | 116.1만 |
|---|
| 2025.09.04 | ₩18,390 | ₩18,444 | ₩18,283 | ₩18,390 | 0.00% | 129.4만 |
|---|
| 2025.09.03 | ₩18,216 | ₩18,377 | ₩18,189 | ₩18,337 | +0.66% | 126만 |
|---|
| 2025.09.02 | ₩18,122 | ₩18,243 | ₩17,974 | ₩18,216 | +0.52% | 155.6만 |
|---|
| 2025.08.29 | ₩18,283 | ₩18,377 | ₩18,243 | ₩18,296 | +0.07% | 123.8만 |
|---|