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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,503 | ₩15,704 | ₩15,262 | ₩15,637 | +0.87% | 971.2만 |
| 2026.09.28–2026.10.02 | ₩16,522 | ₩16,630 | ₩15,436 | ₩15,543 | -5.93% | 1065.4만 |
| 2026.09.21–2026.09.25 | ₩16,764 | ₩17,032 | ₩16,348 | ₩16,576 | -1.12% | 598.7만 |
| 2026.09.14–2026.09.18 | ₩17,273 | ₩17,394 | ₩16,576 | ₩16,683 | -3.42% | 842.2만 |
| 2026.09.08–2026.09.11 | ₩18,038 | ₩18,118 | ₩17,247 | ₩17,287 | -4.16% | 433.5만 |
| 2026.08.31–2026.09.04 | ₩17,971 | ₩18,145 | ₩17,743 | ₩18,065 | +0.52% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩18,293 | ₩18,346 | ₩17,904 | ₩18,199 | -0.51% | 481.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,534 |
| ₩18,145 |
| ₩18,279 |
| +0.07% |
| 422.4만 |
| 2026.08.10–2026.08.14 | ₩18,226 | ₩18,467 | ₩17,890 | ₩18,333 | +0.59% | 550.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,863 | ₩18,440 | ₩17,609 | ₩18,239 | +2.10% | 709.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,024 | ₩18,252 | ₩17,703 | ₩17,810 | -1.19% | 597.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,199 | ₩18,212 | ₩17,756 | ₩17,931 | -1.47% | 498.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,266 | ₩18,561 | ₩17,984 | ₩18,145 | -0.66% | 654.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,091 | ₩18,306 | ₩17,944 | ₩18,212 | +0.67% | 492.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,252 | ₩18,373 | ₩17,984 | ₩18,065 | -1.03% | 636.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,998 | ₩18,534 | ₩17,743 | ₩18,199 | +1.12% | 873.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,440 | ₩18,494 | ₩17,890 | ₩18,024 | -2.25% | 697.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,212 | ₩18,440 | ₩17,944 | ₩18,346 | +0.74% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,038 | ₩18,252 | ₩17,904 | ₩18,172 | +0.74% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,132 | ₩18,413 | ₩17,877 | ₩18,199 | +0.37% | 559만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,877 | ₩18,293 | ₩17,716 | ₩18,091 | +1.20% | 493.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,279 | ₩18,279 | ₩17,810 | ₩17,877 | -2.20% | 511.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,622 | ₩18,360 | ₩17,421 | ₩18,266 | +3.65% | 902.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,716 | ₩17,944 | ₩17,475 | ₩17,756 | +0.23% | 740.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,340 | ₩17,729 | ₩17,206 | ₩17,622 | +1.62% | 650.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,764 | ₩17,475 | ₩16,643 | ₩17,381 | +3.68% | 538.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,093 | ₩16,965 | ₩16,053 | ₩16,831 | +4.58% | 666.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,691 | ₩16,174 | ₩15,530 | ₩16,147 | +2.91% | 599.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,423 | ₩15,879 | ₩15,168 | ₩15,490 | +0.43% | 821.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,892 | ₩16,281 | ₩15,128 | ₩15,154 | -4.64% | 1691.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,959 | ₩16,321 | ₩15,517 | ₩15,825 | -0.84% | 798.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,428 | ₩16,858 | ₩15,973 | ₩16,133 | -1.80% | 928.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,630 | ₩17,059 | ₩16,375 | ₩16,656 | +0.16% | 1054.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,354 | ₩17,407 | ₩16,536 | ₩16,589 | -4.40% | 725.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,300 | ₩17,635 | ₩17,059 | ₩17,354 | +0.31% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,166 | ₩17,448 | ₩16,589 | ₩17,434 | +1.56% | 1512.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,695 | ₩18,722 | ₩17,059 | ₩17,233 | -7.82% | 2325.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,641 | ₩18,936 | ₩18,507 | ₩18,641 | 0.00% | 512만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,400 | ₩18,816 | ₩18,172 | ₩18,789 | +2.11% | 641.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,293 | ₩18,641 | ₩17,783 | ₩18,400 | +0.59% | 1205.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,614 | ₩18,655 | ₩18,132 | ₩18,346 | -1.44% | 649.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,507 | ₩18,749 | ₩18,440 | ₩18,561 | +0.29% | 419.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,319 | ₩18,641 | ₩18,158 | ₩18,561 | +1.32% | 1323.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,400 | ₩18,494 | ₩18,118 | ₩18,306 | -0.51% | 516.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,306 | ₩18,467 | ₩17,837 | ₩18,400 | +0.51% | 648.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,507 | ₩18,829 | ₩18,279 | ₩18,373 | -0.72% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,440 | ₩18,588 | ₩18,172 | ₩18,480 | +0.22% | 567.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,998 | ₩18,775 | ₩17,796 | ₩18,427 | +2.38% | 593.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,783 | ₩18,829 | ₩17,662 | ₩17,904 | +0.68% | 726.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,917 | ₩18,118 | ₩17,568 | ₩17,863 | -0.30% | 671.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,293 | ₩18,494 | ₩17,863 | ₩17,863 | -2.35% | 539만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,011 | ₩18,480 | ₩17,703 | ₩18,239 | +1.27% | 435.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,904 | ₩18,306 | ₩17,770 | ₩18,011 | +0.60% | 616.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,703 | ₩18,105 | ₩17,099 | ₩17,890 | +1.06% | 724만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,568 | ₩17,743 | ₩17,247 | ₩17,662 | +0.53% | 735.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩18,051 | ₩18,065 | ₩17,488 | ₩17,662 | -2.15% | 945.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,547 | ₩18,695 | ₩17,971 | ₩18,011 | -2.89% | 827.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,118 | ₩18,574 | ₩17,971 | ₩18,547 | +2.37% | 527.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩18,279 | ₩18,373 | ₩18,239 | ₩18,293 | +0.07% | 123.8만 |
|---|