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 | ₩15,543 | ₩15,651 | ₩15,396 | ₩15,637 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,476 | ₩15,704 | ₩15,449 | ₩15,610 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,584 | ₩15,691 | ₩15,436 | ₩15,543 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,503 | ₩15,664 | ₩15,396 | ₩15,651 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,503 | ₩15,557 | ₩15,262 | ₩15,423 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,879 | ₩15,986 | ₩15,449 | ₩15,543 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,825 | ₩15,865 | ₩15,436 | ₩15,677 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,254 | ₩16,268 | ₩15,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,865 |
| -2.39% |
| 261.7만 |
| 2026.09.29 | ₩16,388 | ₩16,469 | ₩16,241 | ₩16,335 | -0.33% | 159.9만 |
|---|
| 2026.09.28 | ₩16,522 | ₩16,630 | ₩16,294 | ₩16,361 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,589 | ₩16,656 | ₩16,348 | ₩16,576 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,697 | ₩16,750 | ₩16,496 | ₩16,589 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,032 | ₩17,032 | ₩16,643 | ₩16,643 | -2.28% | 158.5만 |
|---|
| 2026.09.22 | ₩17,059 | ₩17,153 | ₩16,978 | ₩17,032 | -0.16% | 108.1만 |
|---|
| 2026.09.21 | ₩16,764 | ₩16,965 | ₩16,724 | ₩16,911 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,831 | ₩16,831 | ₩16,576 | ₩16,683 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,139 | ₩17,153 | ₩16,871 | ₩16,871 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,965 | ₩17,099 | ₩16,804 | ₩16,925 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,166 | ₩17,206 | ₩16,884 | ₩16,925 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,273 | ₩17,394 | ₩17,072 | ₩17,179 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,595 | ₩17,635 | ₩17,247 | ₩17,287 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,770 | ₩17,783 | ₩17,407 | ₩17,488 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,917 | ₩17,984 | ₩17,783 | ₩17,783 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,038 | ₩18,118 | ₩17,931 | ₩17,944 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,850 | ₩18,145 | ₩17,837 | ₩18,065 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩17,998 | ₩18,051 | ₩17,796 | ₩17,904 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,850 | ₩17,917 | ₩17,743 | ₩17,877 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,890 | ₩17,998 | ₩17,756 | ₩17,783 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,971 | ₩18,132 | ₩17,904 | ₩17,944 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,279 | ₩18,319 | ₩18,145 | ₩18,199 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,051 | ₩18,252 | ₩17,904 | ₩18,199 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,199 | ₩18,226 | ₩18,024 | ₩18,051 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,306 | ₩18,346 | ₩18,172 | ₩18,212 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,293 | ₩18,333 | ₩18,199 | ₩18,266 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,360 | ₩18,360 | ₩18,252 | ₩18,279 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,333 | ₩18,373 | ₩18,158 | ₩18,266 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,440 | ₩18,534 | ₩18,333 | ₩18,386 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,279 | ₩18,306 | ₩18,145 | ₩18,252 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,266 | ₩18,427 | ₩18,172 | ₩18,226 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,346 | ₩18,467 | ₩18,306 | ₩18,333 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,306 | ₩18,400 | ₩18,266 | ₩18,346 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,306 | ₩18,413 | ₩18,185 | ₩18,266 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩18,011 | ₩18,373 | ₩17,944 | ₩18,239 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,226 | ₩18,279 | ₩17,890 | ₩18,065 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,038 | ₩18,440 | ₩17,931 | ₩18,239 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,716 | ₩17,837 | ₩17,609 | ₩17,622 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,810 | ₩17,823 | ₩17,676 | ₩17,756 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,877 | ₩17,917 | ₩17,716 | ₩17,837 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,863 | ₩18,024 | ₩17,837 | ₩17,877 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,931 | ₩17,944 | ₩17,703 | ₩17,810 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,172 | ₩18,185 | ₩17,904 | ₩18,091 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,132 | ₩18,252 | ₩17,998 | ₩18,051 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,944 | ₩18,252 | ₩17,931 | ₩18,172 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,024 | ₩18,118 | ₩17,917 | ₩17,917 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,904 | ₩18,011 | ₩17,877 | ₩17,931 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,971 | ₩18,011 | ₩17,756 | ₩17,810 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,105 | ₩18,132 | ₩17,957 | ₩18,038 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩18,011 | ₩18,172 | ₩17,998 | ₩18,091 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,199 | ₩18,212 | ₩17,931 | ₩17,984 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,319 | ₩18,440 | ₩18,051 | ₩18,145 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,400 | ₩18,494 | ₩18,319 | ₩18,373 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,386 | ₩18,561 | ₩18,319 | ₩18,386 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,132 | ₩18,427 | ₩18,132 | ₩18,266 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,266 | ₩18,266 | ₩17,984 | ₩18,038 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,239 | ₩18,252 | ₩18,105 | ₩18,212 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,172 | ₩18,266 | ₩17,998 | ₩18,145 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,038 | ₩18,118 | ₩17,944 | ₩17,998 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,239 | ₩18,306 | ₩18,011 | ₩18,078 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,091 | ₩18,239 | ₩18,024 | ₩18,212 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,239 | ₩18,360 | ₩17,984 | ₩18,065 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,293 | ₩18,373 | ₩18,132 | ₩18,132 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,118 | ₩18,360 | ₩18,105 | ₩18,252 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,252 | ₩18,373 | ₩18,091 | ₩18,333 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,373 | ₩18,413 | ₩18,185 | ₩18,199 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,360 | ₩18,534 | ₩18,279 | ₩18,306 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,158 | ₩18,413 | ₩18,132 | ₩18,306 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,796 | ₩18,145 | ₩17,743 | ₩18,091 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩17,998 | ₩18,145 | ₩17,796 | ₩17,837 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,091 | ₩18,105 | ₩17,904 | ₩18,024 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,199 | ₩18,226 | ₩17,890 | ₩17,998 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,252 | ₩18,494 | ₩18,226 | ₩18,333 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,440 | ₩18,467 | ₩18,185 | ₩18,226 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,373 | ₩18,440 | ₩18,319 | ₩18,346 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,360 | ₩18,427 | ₩18,226 | ₩18,279 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,266 | ₩18,413 | ₩18,226 | ₩18,252 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,091 | ₩18,293 | ₩18,078 | ₩18,226 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,212 | ₩18,266 | ₩17,944 | ₩17,944 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,118 | ₩18,252 | ₩18,105 | ₩18,172 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩18,011 | ₩18,212 | ₩17,917 | ₩18,132 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,118 | ₩18,226 | ₩17,904 | ₩17,917 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,971 | ₩18,252 | ₩17,971 | ₩18,239 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,038 | ₩18,172 | ₩17,944 | ₩18,011 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,051 | ₩18,293 | ₩17,877 | ₩18,199 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,212 | ₩18,252 | ₩18,038 | ₩18,226 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,239 | ₩18,413 | ₩18,226 | ₩18,239 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,132 | ₩18,252 | ₩18,078 | ₩18,226 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,226 | ₩18,293 | ₩18,051 | ₩18,091 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩17,998 | ₩18,266 | ₩17,931 | ₩18,199 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,971 | ₩18,158 | ₩17,850 | ₩18,105 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,837 | ₩18,024 | ₩17,716 | ₩17,904 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,877 | ₩18,078 | ₩17,837 | ₩17,877 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,931 | ₩17,957 | ₩17,810 | ₩17,877 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,105 | ₩18,132 | ₩18,011 | ₩18,051 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,971 | ₩18,065 | ₩17,890 | ₩17,984 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,984 | ₩18,172 | ₩17,863 | ₩18,078 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,279 | ₩18,279 | ₩17,998 | ₩18,051 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,306 | ₩18,360 | ₩18,118 | ₩18,266 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,252 | ₩18,266 | ₩17,998 | ₩18,226 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,917 | ₩18,293 | ₩17,863 | ₩18,199 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,501 | ₩17,649 | ₩17,421 | ₩17,582 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,622 | ₩17,716 | ₩17,421 | ₩17,448 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,770 | ₩17,796 | ₩17,662 | ₩17,756 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,528 | ₩17,890 | ₩17,475 | ₩17,770 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,837 | ₩17,917 | ₩17,622 | ₩17,676 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,850 | ₩17,944 | ₩17,770 | ₩17,877 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,716 | ₩17,863 | ₩17,703 | ₩17,783 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,475 | ₩17,649 | ₩17,461 | ₩17,622 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,501 | ₩17,542 | ₩17,354 | ₩17,501 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,528 | ₩17,542 | ₩17,300 | ₩17,421 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,501 | ₩17,729 | ₩17,300 | ₩17,340 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,340 | ₩17,488 | ₩17,206 | ₩17,488 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,126 | ₩17,475 | ₩17,126 | ₩17,381 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,166 | ₩17,233 | ₩16,978 | ₩17,019 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,086 | ₩17,179 | ₩16,925 | ₩17,179 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,032 | ₩17,126 | ₩16,938 | ₩17,045 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,764 | ₩16,978 | ₩16,643 | ₩16,978 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,938 | ₩16,965 | ₩16,697 | ₩16,831 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,469 | ₩16,925 | ₩16,469 | ₩16,884 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,428 | ₩16,536 | ₩16,348 | ₩16,496 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,200 | ₩16,308 | ₩16,120 | ₩16,160 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,093 | ₩16,281 | ₩16,053 | ₩16,227 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,691 | ₩16,174 | ₩15,664 | ₩16,147 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,892 | ₩15,999 | ₩15,812 | ₩15,959 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,745 | ₩15,959 | ₩15,637 | ₩15,892 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,691 | ₩15,892 | ₩15,530 | ₩15,771 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,624 | ₩15,758 | ₩15,476 | ₩15,490 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,691 | ₩15,865 | ₩15,610 | ₩15,691 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,624 | ₩15,879 | ₩15,570 | ₩15,785 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,289 | ₩15,677 | ₩15,208 | ₩15,436 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,423 | ₩15,517 | ₩15,168 | ₩15,463 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,771 | ₩15,865 | ₩15,128 | ₩15,154 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,745 | ₩15,932 | ₩15,704 | ₩15,758 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩15,999 | ₩16,053 | ₩15,718 | ₩15,758 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,066 | ₩16,281 | ₩16,026 | ₩16,080 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,892 | ₩16,120 | ₩15,879 | ₩16,013 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,080 | ₩16,187 | ₩15,758 | ₩15,825 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,241 | ₩15,959 | ₩15,986 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,174 | ₩16,281 | ₩16,040 | ₩16,133 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,852 | ₩16,321 | ₩15,785 | ₩16,214 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,959 | ₩16,026 | ₩15,517 | ₩15,838 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,455 | ₩16,455 | ₩15,973 | ₩16,133 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,335 | ₩16,563 | ₩16,281 | ₩16,361 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,549 | ₩16,616 | ₩16,335 | ₩16,361 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,442 | ₩16,643 | ₩16,375 | ₩16,482 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,428 | ₩16,858 | ₩16,200 | ₩16,710 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,643 | ₩16,844 | ₩16,509 | ₩16,656 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,724 | ₩17,059 | ₩16,616 | ₩16,871 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,737 | ₩16,884 | ₩16,549 | ₩16,791 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,656 | ₩16,724 | ₩16,375 | ₩16,710 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,630 | ₩16,871 | ₩16,576 | ₩16,643 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,697 | ₩16,791 | ₩16,536 | ₩16,589 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,938 | ₩17,019 | ₩16,643 | ₩16,697 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,166 | ₩17,193 | ₩16,952 | ₩16,965 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,354 | ₩17,407 | ₩16,992 | ₩17,193 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,542 | ₩17,635 | ₩17,260 | ₩17,354 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,475 | ₩17,582 | ₩17,367 | ₩17,421 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,233 | ₩17,407 | ₩17,179 | ₩17,381 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,247 | ₩17,354 | ₩17,153 | ₩17,233 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,300 | ₩17,381 | ₩17,059 | ₩17,206 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,233 | ₩17,448 | ₩17,233 | ₩17,434 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,233 | ₩17,421 | ₩17,166 | ₩17,247 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,965 | ₩17,260 | ₩16,844 | ₩17,233 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,938 | ₩17,059 | ₩16,589 | ₩16,898 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,166 | ₩17,166 | ₩16,817 | ₩16,978 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,944 | ₩17,957 | ₩17,059 | ₩17,233 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,863 | ₩18,105 | ₩17,837 | ₩18,105 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,971 | ₩18,065 | ₩17,850 | ₩17,917 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,944 | ₩18,011 | ₩17,595 | ₩17,931 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,695 | ₩18,722 | ₩18,319 | ₩18,588 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,789 | ₩18,802 | ₩18,547 | ₩18,641 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,749 | ₩18,936 | ₩18,722 | ₩18,762 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,668 | ₩18,775 | ₩18,507 | ₩18,762 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,641 | ₩18,708 | ₩18,521 | ₩18,668 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,601 | ₩18,816 | ₩18,588 | ₩18,789 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,467 | ₩18,628 | ₩18,386 | ₩18,574 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,413 | ₩18,521 | ₩18,306 | ₩18,467 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,467 | ₩18,467 | ₩18,266 | ₩18,400 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,400 | ₩18,413 | ₩18,172 | ₩18,413 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,440 | ₩18,641 | ₩18,386 | ₩18,400 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,266 | ₩18,467 | ₩18,172 | ₩18,306 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,239 | ₩18,427 | ₩18,199 | ₩18,252 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,971 | ₩18,185 | ₩17,823 | ₩18,145 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,293 | ₩18,346 | ₩17,783 | ₩18,051 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,226 | ₩18,480 | ₩18,132 | ₩18,346 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,306 | ₩18,346 | ₩18,199 | ₩18,212 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,494 | ₩18,588 | ₩18,413 | ₩18,440 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,614 | ₩18,655 | ₩18,427 | ₩18,494 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,614 | ₩18,655 | ₩18,480 | ₩18,561 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,494 | ₩18,588 | ₩18,467 | ₩18,574 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,708 | ₩18,749 | ₩18,440 | ₩18,454 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,507 | ₩18,749 | ₩18,507 | ₩18,695 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,454 | ₩18,641 | ₩18,427 | ₩18,561 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,507 | ₩18,561 | ₩18,427 | ₩18,507 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,239 | ₩18,507 | ₩18,212 | ₩18,413 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,293 | ₩18,373 | ₩18,172 | ₩18,185 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,319 | ₩18,360 | ₩18,158 | ₩18,306 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,360 | ₩18,480 | ₩18,293 | ₩18,306 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,467 | ₩18,494 | ₩18,279 | ₩18,360 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,226 | ₩18,454 | ₩18,212 | ₩18,360 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,293 | ₩18,360 | ₩18,118 | ₩18,199 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,400 | ₩18,440 | ₩18,239 | ₩18,252 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,279 | ₩18,467 | ₩18,239 | ₩18,400 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,373 | ₩18,373 | ₩18,226 | ₩18,279 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,319 | ₩18,386 | ₩18,293 | ₩18,346 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,145 | ₩18,306 | ₩18,078 | ₩18,252 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,306 | ₩18,346 | ₩17,837 | ₩18,065 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,547 | ₩18,588 | ₩18,346 | ₩18,373 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,655 | ₩18,829 | ₩18,641 | ₩18,695 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,346 | ₩18,682 | ₩18,346 | ₩18,614 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,507 | ₩18,547 | ₩18,279 | ₩18,346 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,400 | ₩18,588 | ₩18,333 | ₩18,480 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,360 | ₩18,561 | ₩18,306 | ₩18,319 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,360 | ₩18,413 | ₩18,239 | ₩18,293 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,279 | ₩18,373 | ₩18,172 | ₩18,333 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,440 | ₩18,547 | ₩18,239 | ₩18,239 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,306 | ₩18,507 | ₩18,172 | ₩18,427 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,413 | ₩18,454 | ₩18,266 | ₩18,293 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,695 | ₩18,775 | ₩18,427 | ₩18,454 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,917 | ₩18,722 | ₩17,917 | ₩18,695 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩17,998 | ₩18,038 | ₩17,796 | ₩17,810 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,440 | ₩18,547 | ₩17,877 | ₩17,904 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,507 | ₩18,829 | ₩18,373 | ₩18,480 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,373 | ₩18,440 | ₩18,266 | ₩18,333 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,038 | ₩18,386 | ₩18,011 | ₩18,360 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,783 | ₩18,091 | ₩17,662 | ₩18,078 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,743 | ₩17,877 | ₩17,568 | ₩17,863 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,810 | ₩18,038 | ₩17,770 | ₩17,957 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,971 | ₩18,118 | ₩17,756 | ₩17,850 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,971 | ₩17,984 | ₩17,783 | ₩17,931 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,917 | ₩17,984 | ₩17,635 | ₩17,917 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,105 | ₩18,239 | ₩17,863 | ₩17,863 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,373 | ₩18,386 | ₩18,051 | ₩18,078 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,252 | ₩18,494 | ₩18,252 | ₩18,333 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,346 | ₩18,373 | ₩18,199 | ₩18,199 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,293 | ₩18,360 | ₩18,105 | ₩18,346 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,226 | ₩18,386 | ₩18,145 | ₩18,239 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,373 | ₩18,427 | ₩18,226 | ₩18,293 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,413 | ₩18,480 | ₩18,306 | ₩18,346 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩17,998 | ₩18,360 | ₩17,984 | ₩18,306 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩18,011 | ₩18,226 | ₩17,703 | ₩18,078 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,132 | ₩18,306 | ₩17,971 | ₩18,011 | -0.67% | 124.6만 |
|---|