티커911

Ellington Financial Inc. 과거 주가

Ellington Financial Inc. Common Stock · EFC · NYSE

주요 사업 분야는 부동산 사업입니다.

시장 데이터를 불러오는 중

Ellington Financial Inc. 과거 주가·일별 시세 (EFC) · 티커911

전체 종목

Ellington Financial Inc. 과거 주가

Ellington Financial Inc. Common Stock · EFC · NYSE

주요 사업 분야는 부동산 사업입니다.

일간2026.07.28

+1.27%

시가: ₩17,945
고가: ₩18,253
저가: ₩17,931
종가: ₩18,173
거래량: 109.5만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

279개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩15,544	₩15,651	₩15,397	₩15,638	+0.60%	161.6만
2026.10.08	₩15,477	₩15,705	₩15,450	₩15,611	+0.87%	182.8만
2026.10.07	₩15,584	₩15,692	₩15,437	₩15,544	-0.26%	204.4만
2026.10.06	₩15,504	₩15,665	₩15,397	₩15,651	+0.95%	188.7만
2026.10.05	₩15,504	₩15,557	₩15,262	₩15,423	-0.52%	233.8만
2026.10.02	₩15,879	₩15,987	₩15,450	₩15,544	-2.11%	237.4만
2026.10.01	₩15,826	₩15,866	₩15,437	₩15,678	-0.93%	257.9만
2026.09.30	₩16,255	₩16,268	₩15,853	₩15,866	-2.39%	257만
2026.09.29	₩16,389	₩16,469	₩16,241	₩16,335	-0.33%	158.3만
2026.09.28	₩16,523	₩16,630	₩16,295	₩16,362	-0.97%	154.8만
2026.09.25	₩16,590	₩16,657	₩16,349	₩16,577	-0.08%	157.5만
2026.09.24	₩16,697	₩16,751	₩16,496	₩16,590	-0.64%	149.4만
2026.09.23	₩17,033	₩17,033	₩16,644	₩16,644	-2.28%	158.5만
2026.09.21	₩16,765	₩16,966	₩16,724	₩16,912	+0.88%	133.3만
2026.09.18	₩16,832	₩16,832	₩16,577	₩16,684	-0.88%	327.7만
2026.09.17	₩17,140	₩17,153	₩16,872	₩16,872	-1.56%	141.9만
2026.09.16	₩16,966	₩17,100	₩16,805	₩16,925	-0.24%	138.1만
2026.09.15	₩17,167	₩17,207	₩16,885	₩16,925	-1.41%	125.4만
2026.09.14	₩17,274	₩17,395	₩17,073	₩17,180	-0.54%	109.1만
2026.09.11	₩17,596	₩17,636	₩17,247	₩17,288	-1.75%	115.5만
2026.09.10	₩17,770	₩17,784	₩17,408	₩17,489	-1.58%	129.8만
2026.09.09	₩17,918	₩17,985	₩17,784	₩17,784	-0.75%	104만
2026.09.08	₩18,039	₩18,119	₩17,931	₩17,945	-0.52%	84.2만
2026.09.04	₩17,851	₩18,146	₩17,837	₩18,065	+1.20%	91.9만
2026.09.03	₩17,998	₩18,052	₩17,797	₩17,904	-0.52%	85.2만
2026.09.02	₩17,851	₩17,918	₩17,744	₩17,878	+0.15%	99.5만
2026.09.01	₩17,891	₩17,998	₩17,757	₩17,784	-0.60%	123.3만
2026.08.31	₩17,972	₩18,132	₩17,904	₩17,945	-0.15%	131.5만
2026.08.28	₩18,280	₩18,320	₩18,146	₩18,200	-0.44%	103.4만
2026.08.27	₩18,052	₩18,253	₩17,904	₩18,200	+0.82%	94.1만
2026.08.26	₩18,200	₩18,226	₩18,025	₩18,052	-0.81%	101.2만
2026.08.25	₩18,307	₩18,347	₩18,173	₩18,213	-0.51%	97.9만
2026.08.24	₩18,293	₩18,334	₩18,200	₩18,267	-0.15%	85.1만
2026.08.21	₩18,360	₩18,360	₩18,253	₩18,280	-0.44%	78.9만
2026.08.20	₩18,334	₩18,374	₩18,159	₩18,267	-0.37%	81.2만
2026.08.19	₩18,441	₩18,535	₩18,334	₩18,387	-0.29%	107.9만
2026.08.18	₩18,280	₩18,307	₩18,146	₩18,253	-0.15%	78.9만
2026.08.17	₩18,267	₩18,428	₩18,173	₩18,226	-0.22%	75.5만
2026.08.14	₩18,347	₩18,468	₩18,307	₩18,334	-0.07%	102.3만
2026.08.13	₩18,307	₩18,401	₩18,267	₩18,347	+0.22%	82.1만
2026.08.12	₩18,307	₩18,414	₩18,186	₩18,267	-0.22%	98.3만
2026.08.11	₩18,012	₩18,374	₩17,945	₩18,240	+1.27%	132.3만
2026.08.10	₩18,226	₩18,280	₩17,891	₩18,065	-0.88%	135만
2026.08.07	₩18,039	₩18,441	₩17,931	₩18,240	+1.12%	223.2만
2026.08.06	₩17,717	₩17,837	₩17,609	₩17,623	-0.53%	112.6만
2026.08.05	₩17,811	₩17,824	₩17,676	₩17,757	-0.30%	98.8만
2026.08.04	₩17,878	₩17,918	₩17,717	₩17,837	-0.23%	108.9만
2026.08.03	₩17,864	₩18,025	₩17,837	₩17,878	+0.08%	165.7만
2026.07.31	₩17,931	₩17,945	₩17,703	₩17,811	-0.67%	165만
2026.07.30	₩18,173	₩18,186	₩17,904	₩18,092	-0.44%	131.3만
2026.07.29	₩18,132	₩18,253	₩17,998	₩18,052	-0.44%	109.8만
2026.07.28	₩17,945	₩18,253	₩17,931	₩18,173	+1.27%	109.5만
2026.07.27	₩18,025	₩18,119	₩17,918	₩17,918	-0.60%	82만
2026.07.24	₩17,904	₩18,012	₩17,878	₩17,931	+0.15%	78만
2026.07.23	₩17,972	₩18,012	₩17,757	₩17,811	-0.90%	137.3만
2026.07.22	₩18,106	₩18,132	₩17,958	₩18,039	-0.37%	77만
2026.07.21	₩18,012	₩18,173	₩17,998	₩18,092	+0.45%	100.2만
2026.07.20	₩18,200	₩18,213	₩17,931	₩17,985	-1.18%	106.2만
2026.07.17	₩18,320	₩18,441	₩18,052	₩18,146	-0.95%	106.6만
2026.07.16	₩18,401	₩18,495	₩18,320	₩18,374	-0.15%	118.3만
2026.07.15	₩18,387	₩18,562	₩18,320	₩18,387	0.00%	177.5만
2026.07.14	₩18,132	₩18,428	₩18,132	₩18,267	+0.74%	148.1만
2026.07.13	₩18,267	₩18,267	₩17,985	₩18,039	-1.25%	103.6만
2026.07.10	₩18,240	₩18,253	₩18,106	₩18,213	-0.15%	56.6만
2026.07.09	₩18,173	₩18,267	₩17,998	₩18,146	-0.15%	106.8만
2026.07.08	₩18,039	₩18,119	₩17,945	₩17,998	-0.22%	119.2만
2026.07.07	₩18,240	₩18,307	₩18,012	₩18,079	-0.88%	96만
2026.07.06	₩18,092	₩18,240	₩18,025	₩18,213	+0.67%	113.8만
2026.07.02	₩18,240	₩18,360	₩17,985	₩18,065	-0.96%	99.8만
2026.07.01	₩18,293	₩18,374	₩18,132	₩18,132	-0.88%	132.1만
2026.06.30	₩18,119	₩18,360	₩18,106	₩18,253	+0.74%	192.9만
2026.06.29	₩18,253	₩18,374	₩18,092	₩18,334	+0.44%	211.7만
2026.06.26	₩18,374	₩18,414	₩18,186	₩18,200	-0.95%	360만
2026.06.25	₩18,360	₩18,535	₩18,280	₩18,307	-0.29%	128.6만
2026.06.24	₩18,159	₩18,414	₩18,132	₩18,307	+0.81%	148.3만
2026.06.23	₩17,797	₩18,146	₩17,744	₩18,092	+1.66%	122.9만
2026.06.22	₩17,998	₩18,146	₩17,797	₩17,837	-0.89%	113.9만
2026.06.18	₩18,092	₩18,106	₩17,904	₩18,025	-0.37%	251.2만
2026.06.17	₩18,200	₩18,226	₩17,891	₩17,998	-1.11%	198.3만
2026.06.16	₩18,253	₩18,495	₩18,226	₩18,334	+0.44%	132.2만
2026.06.15	₩18,441	₩18,468	₩18,186	₩18,226	-1.16%	115.7만
2026.06.12	₩18,374	₩18,441	₩18,320	₩18,347	-0.15%	96.6만
2026.06.11	₩18,360	₩18,428	₩18,226	₩18,280	-0.44%	100.6만
2026.06.10	₩18,267	₩18,414	₩18,226	₩18,253	-0.07%	125.6만
2026.06.09	₩18,092	₩18,293	₩18,079	₩18,226	+0.74%	98.4만
2026.06.08	₩18,213	₩18,267	₩17,945	₩17,945	-1.47%	112.7만
2026.06.05	₩18,119	₩18,253	₩18,106	₩18,173	+0.30%	83.2만
2026.06.04	₩18,012	₩18,213	₩17,918	₩18,132	+0.67%	66.6만
2026.06.03	₩18,119	₩18,226	₩17,904	₩17,918	-1.11%	115만
2026.06.02	₩17,972	₩18,253	₩17,972	₩18,240	+1.49%	98.1만
2026.06.01	₩18,039	₩18,173	₩17,945	₩18,012	-0.15%	96.5만
2026.05.29	₩18,052	₩18,293	₩17,878	₩18,200	+0.82%	153.4만
2026.05.28	₩18,213	₩18,253	₩18,039	₩18,226	+0.07%	145.8만
2026.05.27	₩18,240	₩18,414	₩18,226	₩18,240	0.00%	133.4만
2026.05.26	₩18,132	₩18,253	₩18,079	₩18,226	+0.52%	126.4만
2026.05.22	₩18,226	₩18,293	₩18,052	₩18,092	-0.74%	106.3만
2026.05.21	₩17,998	₩18,267	₩17,931	₩18,200	+1.12%	102.3만
2026.05.20	₩17,972	₩18,159	₩17,851	₩18,106	+0.75%	110.9만
2026.05.19	₩17,837	₩18,025	₩17,717	₩17,904	+0.38%	90.2만
2026.05.18	₩17,878	₩18,079	₩17,837	₩17,878	0.00%	84.2만
2026.05.15	₩17,931	₩17,958	₩17,811	₩17,878	-0.30%	93.9만
2026.05.14	₩18,106	₩18,132	₩18,012	₩18,052	-0.30%	82.2만
2026.05.13	₩17,972	₩18,065	₩17,891	₩17,985	+0.07%	95만
2026.05.12	₩17,985	₩18,173	₩17,864	₩18,079	+0.52%	120.4만
2026.05.11	₩18,280	₩18,280	₩17,998	₩18,052	-1.25%	120.3만
2026.05.08	₩18,307	₩18,360	₩18,119	₩18,267	-0.22%	218.4만
2026.05.07	₩18,253	₩18,267	₩17,998	₩18,226	-0.15%	170.3만
2026.05.06	₩17,918	₩18,293	₩17,864	₩18,200	+1.57%	293만
2026.05.05	₩17,502	₩17,650	₩17,422	₩17,583	+0.46%	93.6만
2026.05.04	₩17,623	₩17,717	₩17,422	₩17,448	-0.99%	127.4만
2026.05.01	₩17,770	₩17,797	₩17,663	₩17,757	-0.08%	112만
2026.04.30	₩17,529	₩17,891	₩17,475	₩17,770	+1.38%	163.6만
2026.04.29	₩17,837	₩17,918	₩17,623	₩17,676	-0.90%	153.7만
2026.04.28	₩17,851	₩17,945	₩17,770	₩17,878	+0.15%	162.4만
2026.04.27	₩17,717	₩17,864	₩17,703	₩17,784	+0.38%	148.4만
2026.04.24	₩17,475	₩17,650	₩17,462	₩17,623	+0.84%	125.5만
2026.04.23	₩17,502	₩17,542	₩17,355	₩17,502	0.00%	90.8만
2026.04.22	₩17,529	₩17,542	₩17,301	₩17,422	-0.61%	90.8만
2026.04.21	₩17,502	₩17,730	₩17,301	₩17,341	-0.92%	182.8만
2026.04.20	₩17,341	₩17,489	₩17,207	₩17,489	+0.85%	160.9만
2026.04.17	₩17,127	₩17,475	₩17,127	₩17,381	+1.49%	158.4만
2026.04.16	₩17,167	₩17,234	₩16,979	₩17,019	-0.86%	98.6만
2026.04.15	₩17,086	₩17,180	₩16,925	₩17,180	+0.55%	83.9만
2026.04.14	₩17,033	₩17,127	₩16,939	₩17,046	+0.08%	92.4만
2026.04.13	₩16,765	₩16,979	₩16,644	₩16,979	+1.28%	105.2만
2026.04.10	₩16,939	₩16,966	₩16,697	₩16,832	-0.63%	109.2만
2026.04.09	₩16,469	₩16,925	₩16,469	₩16,885	+2.52%	128만
2026.04.08	₩16,429	₩16,537	₩16,349	₩16,496	+0.41%	218.3만
2026.04.07	₩16,201	₩16,309	₩16,121	₩16,161	-0.25%	124.9만
2026.04.06	₩16,094	₩16,282	₩16,054	₩16,228	+0.83%	86.5만
2026.04.02	₩15,692	₩16,174	₩15,665	₩16,148	+2.91%	126.7만
2026.04.01	₩15,893	₩16,000	₩15,812	₩15,960	+0.42%	132.4만
2026.03.31	₩15,745	₩15,960	₩15,638	₩15,893	+0.94%	180.7만
2026.03.30	₩15,692	₩15,893	₩15,531	₩15,772	+0.51%	159.9만
2026.03.27	₩15,625	₩15,759	₩15,477	₩15,490	-0.86%	121만
2026.03.26	₩15,692	₩15,866	₩15,611	₩15,692	0.00%	134.8만
2026.03.25	₩15,625	₩15,879	₩15,571	₩15,785	+1.03%	130.6만
2026.03.24	₩15,289	₩15,678	₩15,209	₩15,437	+0.96%	189.2만
2026.03.23	₩15,423	₩15,517	₩15,169	₩15,464	+0.26%	246.1만
2026.03.20	₩15,772	₩15,866	₩15,128	₩15,155	-3.91%	1072.7만
2026.03.19	₩15,745	₩15,933	₩15,705	₩15,759	+0.09%	127.9만
2026.03.18	₩16,000	₩16,054	₩15,718	₩15,759	-1.51%	193.4만
2026.03.17	₩16,067	₩16,282	₩16,027	₩16,081	+0.08%	114.7만
2026.03.16	₩15,893	₩16,121	₩15,879	₩16,013	+0.76%	183만
2026.03.13	₩16,081	₩16,188	₩15,759	₩15,826	-1.58%	127.6만
2026.03.12	₩16,094	₩16,241	₩15,960	₩15,987	-0.67%	137.7만
2026.03.11	₩16,174	₩16,282	₩16,040	₩16,134	-0.25%	126.1만
2026.03.10	₩15,853	₩16,322	₩15,785	₩16,215	+2.28%	175.1만
2026.03.09	₩15,960	₩16,027	₩15,517	₩15,839	-0.76%	231.6만
2026.03.06	₩16,456	₩16,456	₩15,973	₩16,134	-1.96%	197.9만
2026.03.05	₩16,335	₩16,563	₩16,282	₩16,362	+0.16%	170.4만
2026.03.04	₩16,550	₩16,617	₩16,335	₩16,362	-1.13%	168.4만
2026.03.03	₩16,443	₩16,644	₩16,376	₩16,483	+0.24%	165.5만
2026.03.02	₩16,429	₩16,858	₩16,201	₩16,711	+1.71%	226.3만
2026.02.27	₩16,644	₩16,845	₩16,510	₩16,657	+0.08%	234.7만
2026.02.26	₩16,724	₩17,060	₩16,617	₩16,872	+0.88%	221.2만
2026.02.25	₩16,738	₩16,885	₩16,550	₩16,791	+0.32%	186.3만
2026.02.24	₩16,657	₩16,724	₩16,376	₩16,711	+0.32%	215.5만
2026.02.23	₩16,630	₩16,872	₩16,577	₩16,644	+0.08%	196.8만
2026.02.20	₩16,697	₩16,791	₩16,537	₩16,590	-0.64%	178.8만
2026.02.19	₩16,939	₩17,019	₩16,644	₩16,697	-1.43%	219만
2026.02.18	₩17,167	₩17,194	₩16,952	₩16,966	-1.17%	176.8만
2026.02.17	₩17,355	₩17,408	₩16,992	₩17,194	-0.93%	150.7만
2026.02.13	₩17,542	₩17,636	₩17,261	₩17,355	-1.07%	154.2만
2026.02.12	₩17,475	₩17,583	₩17,368	₩17,422	-0.31%	154.8만
2026.02.11	₩17,234	₩17,408	₩17,180	₩17,381	+0.86%	123.9만
2026.02.10	₩17,247	₩17,355	₩17,153	₩17,234	-0.08%	157.7만
2026.02.09	₩17,301	₩17,381	₩17,060	₩17,207	-0.54%	152.2만
2026.02.06	₩17,234	₩17,448	₩17,234	₩17,435	+1.17%	181.8만
2026.02.05	₩17,234	₩17,422	₩17,167	₩17,247	+0.08%	225.9만
2026.02.04	₩16,966	₩17,261	₩16,845	₩17,234	+1.58%	228.8만
2026.02.03	₩16,939	₩17,060	₩16,590	₩16,899	-0.24%	468.3만
2026.02.02	₩17,167	₩17,167	₩16,818	₩16,979	-1.09%	407.8만
2026.01.30	₩17,945	₩17,958	₩17,060	₩17,234	-3.96%	524.9만
2026.01.29	₩17,864	₩18,106	₩17,837	₩18,106	+1.35%	299.2만
2026.01.28	₩17,972	₩18,065	₩17,851	₩17,918	-0.30%	374.2만
2026.01.27	₩17,945	₩18,012	₩17,596	₩17,931	-0.07%	935.2만
2026.01.26	₩18,696	₩18,723	₩18,320	₩18,588	-0.57%	192.3만
2026.01.23	₩18,790	₩18,803	₩18,548	₩18,642	-0.79%	151.2만
2026.01.22	₩18,749	₩18,937	₩18,723	₩18,763	+0.07%	114.5만
2026.01.21	₩18,669	₩18,776	₩18,508	₩18,763	+0.50%	117.6만
2026.01.20	₩18,642	₩18,709	₩18,521	₩18,669	+0.14%	128.7만
2026.01.16	₩18,602	₩18,816	₩18,588	₩18,790	+1.01%	179.7만
2026.01.15	₩18,468	₩18,629	₩18,387	₩18,575	+0.58%	117만
2026.01.14	₩18,414	₩18,521	₩18,307	₩18,468	+0.29%	138.7만
2026.01.13	₩18,468	₩18,468	₩18,267	₩18,401	-0.36%	89.4만
2026.01.12	₩18,401	₩18,414	₩18,173	₩18,414	+0.07%	116.8만
2026.01.09	₩18,441	₩18,642	₩18,387	₩18,401	-0.22%	187.4만
2026.01.08	₩18,267	₩18,468	₩18,173	₩18,307	+0.22%	209.7만
2026.01.07	₩18,240	₩18,428	₩18,200	₩18,253	+0.07%	254.7만
2026.01.06	₩17,972	₩18,186	₩17,824	₩18,146	+0.97%	237.5만
2026.01.05	₩18,293	₩18,347	₩17,784	₩18,052	-1.32%	316.4만
2026.01.02	₩18,226	₩18,481	₩18,132	₩18,347	+0.66%	205.6만
2025.12.31	₩18,307	₩18,347	₩18,200	₩18,213	-0.51%	194.7만
2025.12.30	₩18,495	₩18,588	₩18,414	₩18,441	-0.29%	144.1만
2025.12.29	₩18,615	₩18,656	₩18,428	₩18,495	-0.65%	104.8만
2025.12.26	₩18,615	₩18,656	₩18,481	₩18,562	-0.29%	91.5만
2025.12.24	₩18,495	₩18,588	₩18,468	₩18,575	+0.44%	75.8만
2025.12.23	₩18,709	₩18,749	₩18,441	₩18,454	-1.36%	116.3만
2025.12.22	₩18,508	₩18,749	₩18,508	₩18,696	+1.01%	136만
2025.12.19	₩18,454	₩18,642	₩18,428	₩18,562	+0.58%	640.4만
2025.12.18	₩18,508	₩18,562	₩18,428	₩18,508	0.00%	187.8만
2025.12.17	₩18,240	₩18,508	₩18,213	₩18,414	+0.96%	169만
2025.12.16	₩18,293	₩18,374	₩18,173	₩18,186	-0.59%	167.9만
2025.12.15	₩18,320	₩18,360	₩18,159	₩18,307	-0.07%	158.8만
2025.12.12	₩18,360	₩18,481	₩18,293	₩18,307	-0.29%	93만
2025.12.11	₩18,468	₩18,495	₩18,280	₩18,360	-0.58%	113.3만
2025.12.10	₩18,226	₩18,454	₩18,213	₩18,360	+0.74%	84.4만
2025.12.09	₩18,293	₩18,360	₩18,119	₩18,200	-0.51%	99.9만
2025.12.08	₩18,401	₩18,441	₩18,240	₩18,253	-0.80%	126.4만
2025.12.05	₩18,280	₩18,468	₩18,240	₩18,401	+0.66%	92만
2025.12.04	₩18,374	₩18,374	₩18,226	₩18,280	-0.51%	107.3만
2025.12.03	₩18,320	₩18,387	₩18,293	₩18,347	+0.15%	84.7만
2025.12.02	₩18,146	₩18,307	₩18,079	₩18,253	+0.59%	147.3만
2025.12.01	₩18,307	₩18,347	₩17,837	₩18,065	-1.32%	217.2만
2025.11.28	₩18,548	₩18,588	₩18,347	₩18,374	-0.94%	154.1만
2025.11.26	₩18,656	₩18,830	₩18,642	₩18,696	+0.22%	318만
2025.11.25	₩18,347	₩18,682	₩18,347	₩18,615	+1.46%	188.6만
2025.11.24	₩18,508	₩18,548	₩18,280	₩18,347	-0.87%	153.1만
2025.11.21	₩18,401	₩18,588	₩18,334	₩18,481	+0.44%	152.3만
2025.11.20	₩18,360	₩18,562	₩18,307	₩18,320	-0.22%	110.9만
2025.11.19	₩18,360	₩18,414	₩18,240	₩18,293	-0.37%	82.8만
2025.11.18	₩18,280	₩18,374	₩18,173	₩18,334	+0.29%	108.4만
2025.11.17	₩18,441	₩18,548	₩18,240	₩18,240	-1.09%	112.9만
2025.11.14	₩18,307	₩18,508	₩18,173	₩18,428	+0.66%	81.4만
2025.11.13	₩18,414	₩18,454	₩18,267	₩18,293	-0.66%	72.9만
2025.11.12	₩18,696	₩18,776	₩18,428	₩18,454	-1.29%	116.8만
2025.11.11	₩17,918	₩18,723	₩17,918	₩18,696	+4.34%	197.6만
2025.11.10	₩17,998	₩18,039	₩17,797	₩17,811	-1.04%	125만
2025.11.07	₩18,441	₩18,548	₩17,878	₩17,904	-2.91%	187.3만
2025.11.06	₩18,508	₩18,830	₩18,374	₩18,481	-0.14%	189.3만
2025.11.05	₩18,374	₩18,441	₩18,267	₩18,334	-0.22%	110.3만
2025.11.04	₩18,039	₩18,387	₩18,012	₩18,360	+1.78%	125.3만
2025.11.03	₩17,784	₩18,092	₩17,663	₩18,079	+1.66%	113.9만
2025.10.31	₩17,744	₩17,878	₩17,569	₩17,864	+0.68%	119.5만
2025.10.30	₩17,811	₩18,039	₩17,770	₩17,958	+0.83%	156.8만
2025.10.29	₩17,972	₩18,119	₩17,757	₩17,851	-0.67%	119.6만
2025.10.28	₩17,972	₩17,985	₩17,784	₩17,931	-0.22%	104.1만
2025.10.27	₩17,918	₩17,985	₩17,636	₩17,918	0.00%	171.6만
2025.10.24	₩18,106	₩18,240	₩17,864	₩17,864	-1.33%	129.6만
2025.10.23	₩18,374	₩18,387	₩18,052	₩18,079	-1.61%	125.1만
2025.10.22	₩18,253	₩18,495	₩18,253	₩18,334	+0.44%	134.8만
2025.10.21	₩18,347	₩18,374	₩18,200	₩18,200	-0.80%	65.2만
2025.10.20	₩18,293	₩18,360	₩18,106	₩18,347	+0.29%	84.3만
2025.10.17	₩18,226	₩18,387	₩18,146	₩18,240	+0.07%	65.8만
2025.10.16	₩18,374	₩18,428	₩18,226	₩18,293	-0.44%	85.8만
2025.10.15	₩18,414	₩18,481	₩18,307	₩18,347	-0.36%	91만
2025.10.14	₩17,998	₩18,360	₩17,985	₩18,307	+1.71%	95.1만
2025.10.13	₩18,012	₩18,226	₩17,703	₩18,079	+0.37%	97.7만
2025.10.10	₩18,132	₩18,307	₩17,972	₩18,012	-0.67%	124.6만
2025.10.09	₩18,253	₩18,280	₩18,065	₩18,065	-1.03%	89.2만
2025.10.08	₩18,106	₩18,280	₩18,052	₩18,267	+0.89%	110.8만
2025.10.07	₩17,770	₩18,106	₩17,770	₩18,039	+1.51%	145.9만
2025.10.06	₩17,904	₩17,958	₩17,784	₩17,811	-0.52%	146.4만
2025.10.03	₩17,744	₩18,106	₩17,717	₩17,891	+0.83%	150만
2025.10.02	₩17,516	₩17,676	₩17,448	₩17,636	+0.69%	91.5만
2025.10.01	₩17,381	₩17,583	₩17,288	₩17,556	+1.00%	168.2만
2025.09.30	₩17,247	₩17,448	₩17,100	₩17,408	+0.93%	149만
2025.09.29	₩17,703	₩17,703	₩17,328	₩17,448	-1.44%	165.3만
2025.09.26	₩17,596	₩17,744	₩17,556	₩17,663	+0.38%	118.1만
2025.09.25	₩17,341	₩17,596	₩17,301	₩17,529	+1.08%	120.7만
2025.09.24	₩17,502	₩17,623	₩17,247	₩17,395	-0.61%	172.2만
2025.09.23	₩17,475	₩17,569	₩17,408	₩17,502	+0.15%	153.4만
2025.09.22	₩17,569	₩17,636	₩17,341	₩17,408	-0.92%	171.5만
2025.09.19	₩17,770	₩17,837	₩17,609	₩17,663	-0.60%	314.8만
2025.09.18	₩17,757	₩17,837	₩17,489	₩17,744	-0.08%	184.1만
2025.09.17	₩17,770	₩17,985	₩17,650	₩17,744	-0.15%	148만
2025.09.16	₩17,972	₩18,012	₩17,690	₩17,744	-1.27%	149.1만
2025.09.15	₩18,052	₩18,065	₩17,824	₩17,985	-0.37%	149.8만
2025.09.12	₩18,119	₩18,132	₩17,972	₩18,012	-0.59%	120.5만
2025.09.11	₩18,240	₩18,374	₩18,052	₩18,159	-0.44%	229.6만
2025.09.10	₩18,334	₩18,374	₩18,106	₩18,226	-0.59%	137.6만
2025.09.09	₩18,360	₩18,454	₩18,186	₩18,320	-0.22%	140.3만
2025.09.08	₩18,548	₩18,696	₩18,347	₩18,374	-0.94%	199.8만
2025.09.05	₩18,428	₩18,575	₩18,334	₩18,548	+0.66%	116.1만
2025.09.04	₩18,387	₩18,441	₩18,280	₩18,387	0.00%	129.4만
2025.09.03	₩18,213	₩18,374	₩18,186	₩18,334	+0.66%	126만
2025.09.02	₩18,119	₩18,240	₩17,972	₩18,213	+0.52%	155.6만
2025.08.29	₩18,280	₩18,374	₩18,240	₩18,293	+0.07%	123.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.