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 | ₩15,533 | ₩15,640 | ₩15,385 | ₩15,626 | +0.60% | 161.6만 |
| 2026.10.08 | ₩15,466 | ₩15,693 | ₩15,439 | ₩15,600 | +0.87% | 182.8만 |
| 2026.10.07 | ₩15,573 | ₩15,680 | ₩15,425 | ₩15,533 | -0.26% | 204.4만 |
| 2026.10.06 | ₩15,492 | ₩15,653 | ₩15,385 | ₩15,640 | +0.95% | 188.7만 |
| 2026.10.05 | ₩15,492 | ₩15,546 | ₩15,251 | ₩15,412 | -0.52% | 233.8만 |
| 2026.10.02 | ₩15,868 | ₩15,975 | ₩15,439 | ₩15,533 | -2.11% | 237.4만 |
| 2026.10.01 | ₩15,814 | ₩15,854 | ₩15,425 | ₩15,667 | -0.93% | 257.9만 |
| 2026.09.30 | ₩16,243 | ₩16,256 | ₩15,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,854 |
| -2.39% |
| 261.7만 |
| 2026.09.29 | ₩16,377 | ₩16,457 | ₩16,229 | ₩16,323 | -0.33% | 159.9만 |
|---|
| 2026.09.28 | ₩16,511 | ₩16,618 | ₩16,283 | ₩16,350 | -0.97% | 154.8만 |
|---|
| 2026.09.25 | ₩16,578 | ₩16,645 | ₩16,337 | ₩16,565 | -0.08% | 157.5만 |
|---|
| 2026.09.24 | ₩16,685 | ₩16,739 | ₩16,484 | ₩16,578 | -0.64% | 149.4만 |
|---|
| 2026.09.23 | ₩17,020 | ₩17,020 | ₩16,632 | ₩16,632 | -2.28% | 158.5만 |
|---|
| 2026.09.22 | ₩17,047 | ₩17,141 | ₩16,967 | ₩17,020 | -0.16% | 108.1만 |
|---|
| 2026.09.21 | ₩16,752 | ₩16,953 | ₩16,712 | ₩16,900 | +0.88% | 133.3만 |
|---|
| 2026.09.18 | ₩16,819 | ₩16,819 | ₩16,565 | ₩16,672 | -0.88% | 327.7만 |
|---|
| 2026.09.17 | ₩17,127 | ₩17,141 | ₩16,859 | ₩16,859 | -1.56% | 141.9만 |
|---|
| 2026.09.16 | ₩16,953 | ₩17,087 | ₩16,792 | ₩16,913 | -0.24% | 138.1만 |
|---|
| 2026.09.15 | ₩17,154 | ₩17,194 | ₩16,873 | ₩16,913 | -1.41% | 125.4만 |
|---|
| 2026.09.14 | ₩17,261 | ₩17,382 | ₩17,060 | ₩17,168 | -0.54% | 109.1만 |
|---|
| 2026.09.11 | ₩17,583 | ₩17,623 | ₩17,235 | ₩17,275 | -1.75% | 115.5만 |
|---|
| 2026.09.10 | ₩17,757 | ₩17,771 | ₩17,395 | ₩17,476 | -1.58% | 129.8만 |
|---|
| 2026.09.09 | ₩17,905 | ₩17,972 | ₩17,771 | ₩17,771 | -0.75% | 104만 |
|---|
| 2026.09.08 | ₩18,025 | ₩18,106 | ₩17,918 | ₩17,931 | -0.52% | 84.2만 |
|---|
| 2026.09.04 | ₩17,838 | ₩18,132 | ₩17,824 | ₩18,052 | +1.20% | 91.9만 |
|---|
| 2026.09.03 | ₩17,985 | ₩18,039 | ₩17,784 | ₩17,891 | -0.52% | 85.2만 |
|---|
| 2026.09.02 | ₩17,838 | ₩17,905 | ₩17,730 | ₩17,864 | +0.15% | 99.5만 |
|---|
| 2026.09.01 | ₩17,878 | ₩17,985 | ₩17,744 | ₩17,771 | -0.60% | 123.3만 |
|---|
| 2026.08.31 | ₩17,958 | ₩18,119 | ₩17,891 | ₩17,931 | -0.15% | 131.5만 |
|---|
| 2026.08.28 | ₩18,267 | ₩18,307 | ₩18,132 | ₩18,186 | -0.44% | 103.4만 |
|---|
| 2026.08.27 | ₩18,039 | ₩18,240 | ₩17,891 | ₩18,186 | +0.82% | 94.1만 |
|---|
| 2026.08.26 | ₩18,186 | ₩18,213 | ₩18,012 | ₩18,039 | -0.81% | 101.2만 |
|---|
| 2026.08.25 | ₩18,293 | ₩18,334 | ₩18,159 | ₩18,200 | -0.51% | 97.9만 |
|---|
| 2026.08.24 | ₩18,280 | ₩18,320 | ₩18,186 | ₩18,253 | -0.15% | 85.1만 |
|---|
| 2026.08.21 | ₩18,347 | ₩18,347 | ₩18,240 | ₩18,267 | -0.44% | 78.9만 |
|---|
| 2026.08.20 | ₩18,320 | ₩18,360 | ₩18,146 | ₩18,253 | -0.37% | 81.2만 |
|---|
| 2026.08.19 | ₩18,427 | ₩18,521 | ₩18,320 | ₩18,374 | -0.29% | 107.9만 |
|---|
| 2026.08.18 | ₩18,267 | ₩18,293 | ₩18,132 | ₩18,240 | -0.15% | 78.9만 |
|---|
| 2026.08.17 | ₩18,253 | ₩18,414 | ₩18,159 | ₩18,213 | -0.22% | 75.5만 |
|---|
| 2026.08.14 | ₩18,334 | ₩18,454 | ₩18,293 | ₩18,320 | -0.07% | 102.3만 |
|---|
| 2026.08.13 | ₩18,293 | ₩18,387 | ₩18,253 | ₩18,334 | +0.22% | 82.1만 |
|---|
| 2026.08.12 | ₩18,293 | ₩18,401 | ₩18,173 | ₩18,253 | -0.22% | 98.3만 |
|---|
| 2026.08.11 | ₩17,998 | ₩18,360 | ₩17,931 | ₩18,226 | +1.27% | 132.3만 |
|---|
| 2026.08.10 | ₩18,213 | ₩18,267 | ₩17,878 | ₩18,052 | -0.88% | 135만 |
|---|
| 2026.08.07 | ₩18,025 | ₩18,427 | ₩17,918 | ₩18,226 | +1.12% | 223.2만 |
|---|
| 2026.08.06 | ₩17,704 | ₩17,824 | ₩17,596 | ₩17,610 | -0.53% | 112.6만 |
|---|
| 2026.08.05 | ₩17,797 | ₩17,811 | ₩17,663 | ₩17,744 | -0.30% | 98.8만 |
|---|
| 2026.08.04 | ₩17,864 | ₩17,905 | ₩17,704 | ₩17,824 | -0.23% | 108.9만 |
|---|
| 2026.08.03 | ₩17,851 | ₩18,012 | ₩17,824 | ₩17,864 | +0.08% | 165.7만 |
|---|
| 2026.07.31 | ₩17,918 | ₩17,931 | ₩17,690 | ₩17,797 | -0.67% | 165만 |
|---|
| 2026.07.30 | ₩18,159 | ₩18,173 | ₩17,891 | ₩18,079 | -0.44% | 131.3만 |
|---|
| 2026.07.29 | ₩18,119 | ₩18,240 | ₩17,985 | ₩18,039 | -0.44% | 109.8만 |
|---|
| 2026.07.28 | ₩17,931 | ₩18,240 | ₩17,918 | ₩18,159 | +1.27% | 109.5만 |
|---|
| 2026.07.27 | ₩18,012 | ₩18,106 | ₩17,905 | ₩17,905 | -0.60% | 82만 |
|---|
| 2026.07.24 | ₩17,891 | ₩17,998 | ₩17,864 | ₩17,918 | +0.15% | 78만 |
|---|
| 2026.07.23 | ₩17,958 | ₩17,998 | ₩17,744 | ₩17,797 | -0.90% | 137.3만 |
|---|
| 2026.07.22 | ₩18,092 | ₩18,119 | ₩17,945 | ₩18,025 | -0.37% | 77만 |
|---|
| 2026.07.21 | ₩17,998 | ₩18,159 | ₩17,985 | ₩18,079 | +0.45% | 100.2만 |
|---|
| 2026.07.20 | ₩18,186 | ₩18,200 | ₩17,918 | ₩17,972 | -1.18% | 106.2만 |
|---|
| 2026.07.17 | ₩18,307 | ₩18,427 | ₩18,039 | ₩18,132 | -0.95% | 106.6만 |
|---|
| 2026.07.16 | ₩18,387 | ₩18,481 | ₩18,307 | ₩18,360 | -0.15% | 118.3만 |
|---|
| 2026.07.15 | ₩18,374 | ₩18,548 | ₩18,307 | ₩18,374 | 0.00% | 177.5만 |
|---|
| 2026.07.14 | ₩18,119 | ₩18,414 | ₩18,119 | ₩18,253 | +0.74% | 148.1만 |
|---|
| 2026.07.13 | ₩18,253 | ₩18,253 | ₩17,972 | ₩18,025 | -1.25% | 103.6만 |
|---|
| 2026.07.10 | ₩18,226 | ₩18,240 | ₩18,092 | ₩18,200 | -0.15% | 56.6만 |
|---|
| 2026.07.09 | ₩18,159 | ₩18,253 | ₩17,985 | ₩18,132 | -0.15% | 106.8만 |
|---|
| 2026.07.08 | ₩18,025 | ₩18,106 | ₩17,931 | ₩17,985 | -0.22% | 119.2만 |
|---|
| 2026.07.07 | ₩18,226 | ₩18,293 | ₩17,998 | ₩18,065 | -0.88% | 96만 |
|---|
| 2026.07.06 | ₩18,079 | ₩18,226 | ₩18,012 | ₩18,200 | +0.67% | 113.8만 |
|---|
| 2026.07.02 | ₩18,226 | ₩18,347 | ₩17,972 | ₩18,052 | -0.96% | 99.8만 |
|---|
| 2026.07.01 | ₩18,280 | ₩18,360 | ₩18,119 | ₩18,119 | -0.88% | 132.1만 |
|---|
| 2026.06.30 | ₩18,106 | ₩18,347 | ₩18,092 | ₩18,240 | +0.74% | 192.9만 |
|---|
| 2026.06.29 | ₩18,240 | ₩18,360 | ₩18,079 | ₩18,320 | +0.44% | 211.7만 |
|---|
| 2026.06.26 | ₩18,360 | ₩18,401 | ₩18,173 | ₩18,186 | -0.95% | 360만 |
|---|
| 2026.06.25 | ₩18,347 | ₩18,521 | ₩18,267 | ₩18,293 | -0.29% | 128.6만 |
|---|
| 2026.06.24 | ₩18,146 | ₩18,401 | ₩18,119 | ₩18,293 | +0.81% | 148.3만 |
|---|
| 2026.06.23 | ₩17,784 | ₩18,132 | ₩17,730 | ₩18,079 | +1.66% | 122.9만 |
|---|
| 2026.06.22 | ₩17,985 | ₩18,132 | ₩17,784 | ₩17,824 | -0.89% | 113.9만 |
|---|
| 2026.06.18 | ₩18,079 | ₩18,092 | ₩17,891 | ₩18,012 | -0.37% | 251.2만 |
|---|
| 2026.06.17 | ₩18,186 | ₩18,213 | ₩17,878 | ₩17,985 | -1.11% | 198.3만 |
|---|
| 2026.06.16 | ₩18,240 | ₩18,481 | ₩18,213 | ₩18,320 | +0.44% | 132.2만 |
|---|
| 2026.06.15 | ₩18,427 | ₩18,454 | ₩18,173 | ₩18,213 | -1.16% | 115.7만 |
|---|
| 2026.06.12 | ₩18,360 | ₩18,427 | ₩18,307 | ₩18,334 | -0.15% | 96.6만 |
|---|
| 2026.06.11 | ₩18,347 | ₩18,414 | ₩18,213 | ₩18,267 | -0.44% | 100.6만 |
|---|
| 2026.06.10 | ₩18,253 | ₩18,401 | ₩18,213 | ₩18,240 | -0.07% | 125.6만 |
|---|
| 2026.06.09 | ₩18,079 | ₩18,280 | ₩18,065 | ₩18,213 | +0.74% | 98.4만 |
|---|
| 2026.06.08 | ₩18,200 | ₩18,253 | ₩17,931 | ₩17,931 | -1.47% | 112.7만 |
|---|
| 2026.06.05 | ₩18,106 | ₩18,240 | ₩18,092 | ₩18,159 | +0.30% | 83.2만 |
|---|
| 2026.06.04 | ₩17,998 | ₩18,200 | ₩17,905 | ₩18,119 | +0.67% | 66.6만 |
|---|
| 2026.06.03 | ₩18,106 | ₩18,213 | ₩17,891 | ₩17,905 | -1.11% | 115만 |
|---|
| 2026.06.02 | ₩17,958 | ₩18,240 | ₩17,958 | ₩18,226 | +1.49% | 98.1만 |
|---|
| 2026.06.01 | ₩18,025 | ₩18,159 | ₩17,931 | ₩17,998 | -0.15% | 96.5만 |
|---|
| 2026.05.29 | ₩18,039 | ₩18,280 | ₩17,864 | ₩18,186 | +0.82% | 153.4만 |
|---|
| 2026.05.28 | ₩18,200 | ₩18,240 | ₩18,025 | ₩18,213 | +0.07% | 145.8만 |
|---|
| 2026.05.27 | ₩18,226 | ₩18,401 | ₩18,213 | ₩18,226 | 0.00% | 133.4만 |
|---|
| 2026.05.26 | ₩18,119 | ₩18,240 | ₩18,065 | ₩18,213 | +0.52% | 126.4만 |
|---|
| 2026.05.22 | ₩18,213 | ₩18,280 | ₩18,039 | ₩18,079 | -0.74% | 106.3만 |
|---|
| 2026.05.21 | ₩17,985 | ₩18,253 | ₩17,918 | ₩18,186 | +1.12% | 102.3만 |
|---|
| 2026.05.20 | ₩17,958 | ₩18,146 | ₩17,838 | ₩18,092 | +0.75% | 110.9만 |
|---|
| 2026.05.19 | ₩17,824 | ₩18,012 | ₩17,704 | ₩17,891 | +0.38% | 90.2만 |
|---|
| 2026.05.18 | ₩17,864 | ₩18,065 | ₩17,824 | ₩17,864 | 0.00% | 84.2만 |
|---|
| 2026.05.15 | ₩17,918 | ₩17,945 | ₩17,797 | ₩17,864 | -0.30% | 93.9만 |
|---|
| 2026.05.14 | ₩18,092 | ₩18,119 | ₩17,998 | ₩18,039 | -0.30% | 82.2만 |
|---|
| 2026.05.13 | ₩17,958 | ₩18,052 | ₩17,878 | ₩17,972 | +0.07% | 95만 |
|---|
| 2026.05.12 | ₩17,972 | ₩18,159 | ₩17,851 | ₩18,065 | +0.52% | 120.4만 |
|---|
| 2026.05.11 | ₩18,267 | ₩18,267 | ₩17,985 | ₩18,039 | -1.25% | 120.3만 |
|---|
| 2026.05.08 | ₩18,293 | ₩18,347 | ₩18,106 | ₩18,253 | -0.22% | 218.4만 |
|---|
| 2026.05.07 | ₩18,240 | ₩18,253 | ₩17,985 | ₩18,213 | -0.15% | 170.3만 |
|---|
| 2026.05.06 | ₩17,905 | ₩18,280 | ₩17,851 | ₩18,186 | +1.57% | 293만 |
|---|
| 2026.05.05 | ₩17,489 | ₩17,637 | ₩17,409 | ₩17,570 | +0.46% | 93.6만 |
|---|
| 2026.05.04 | ₩17,610 | ₩17,704 | ₩17,409 | ₩17,436 | -0.99% | 127.4만 |
|---|
| 2026.05.01 | ₩17,757 | ₩17,784 | ₩17,650 | ₩17,744 | -0.08% | 112만 |
|---|
| 2026.04.30 | ₩17,516 | ₩17,878 | ₩17,462 | ₩17,757 | +1.38% | 163.6만 |
|---|
| 2026.04.29 | ₩17,824 | ₩17,905 | ₩17,610 | ₩17,663 | -0.90% | 153.7만 |
|---|
| 2026.04.28 | ₩17,838 | ₩17,931 | ₩17,757 | ₩17,864 | +0.15% | 162.4만 |
|---|
| 2026.04.27 | ₩17,704 | ₩17,851 | ₩17,690 | ₩17,771 | +0.38% | 148.4만 |
|---|
| 2026.04.24 | ₩17,462 | ₩17,637 | ₩17,449 | ₩17,610 | +0.84% | 125.5만 |
|---|
| 2026.04.23 | ₩17,489 | ₩17,529 | ₩17,342 | ₩17,489 | 0.00% | 90.8만 |
|---|
| 2026.04.22 | ₩17,516 | ₩17,529 | ₩17,288 | ₩17,409 | -0.61% | 90.8만 |
|---|
| 2026.04.21 | ₩17,489 | ₩17,717 | ₩17,288 | ₩17,328 | -0.92% | 182.8만 |
|---|
| 2026.04.20 | ₩17,328 | ₩17,476 | ₩17,194 | ₩17,476 | +0.85% | 160.9만 |
|---|
| 2026.04.17 | ₩17,114 | ₩17,462 | ₩17,114 | ₩17,369 | +1.49% | 158.4만 |
|---|
| 2026.04.16 | ₩17,154 | ₩17,221 | ₩16,967 | ₩17,007 | -0.86% | 98.6만 |
|---|
| 2026.04.15 | ₩17,074 | ₩17,168 | ₩16,913 | ₩17,168 | +0.55% | 83.9만 |
|---|
| 2026.04.14 | ₩17,020 | ₩17,114 | ₩16,926 | ₩17,034 | +0.08% | 92.4만 |
|---|
| 2026.04.13 | ₩16,752 | ₩16,967 | ₩16,632 | ₩16,967 | +1.28% | 105.2만 |
|---|
| 2026.04.10 | ₩16,926 | ₩16,953 | ₩16,685 | ₩16,819 | -0.63% | 109.2만 |
|---|
| 2026.04.09 | ₩16,457 | ₩16,913 | ₩16,457 | ₩16,873 | +2.52% | 128만 |
|---|
| 2026.04.08 | ₩16,417 | ₩16,524 | ₩16,337 | ₩16,484 | +0.41% | 218.3만 |
|---|
| 2026.04.07 | ₩16,189 | ₩16,296 | ₩16,109 | ₩16,149 | -0.25% | 124.9만 |
|---|
| 2026.04.06 | ₩16,082 | ₩16,270 | ₩16,042 | ₩16,216 | +0.83% | 86.5만 |
|---|
| 2026.04.02 | ₩15,680 | ₩16,162 | ₩15,653 | ₩16,136 | +2.91% | 126.7만 |
|---|
| 2026.04.01 | ₩15,881 | ₩15,988 | ₩15,801 | ₩15,948 | +0.42% | 132.4만 |
|---|
| 2026.03.31 | ₩15,734 | ₩15,948 | ₩15,626 | ₩15,881 | +0.94% | 180.7만 |
|---|
| 2026.03.30 | ₩15,680 | ₩15,881 | ₩15,519 | ₩15,760 | +0.51% | 159.9만 |
|---|
| 2026.03.27 | ₩15,613 | ₩15,747 | ₩15,466 | ₩15,479 | -0.86% | 121만 |
|---|
| 2026.03.26 | ₩15,680 | ₩15,854 | ₩15,600 | ₩15,680 | 0.00% | 134.8만 |
|---|
| 2026.03.25 | ₩15,613 | ₩15,868 | ₩15,559 | ₩15,774 | +1.03% | 130.6만 |
|---|
| 2026.03.24 | ₩15,278 | ₩15,667 | ₩15,198 | ₩15,425 | +0.96% | 189.2만 |
|---|
| 2026.03.23 | ₩15,412 | ₩15,506 | ₩15,157 | ₩15,452 | +0.26% | 246.1만 |
|---|
| 2026.03.20 | ₩15,760 | ₩15,854 | ₩15,117 | ₩15,144 | -3.91% | 1072.7만 |
|---|
| 2026.03.19 | ₩15,734 | ₩15,921 | ₩15,693 | ₩15,747 | +0.09% | 127.9만 |
|---|
| 2026.03.18 | ₩15,988 | ₩16,042 | ₩15,707 | ₩15,747 | -1.51% | 193.4만 |
|---|
| 2026.03.17 | ₩16,055 | ₩16,270 | ₩16,015 | ₩16,069 | +0.08% | 114.7만 |
|---|
| 2026.03.16 | ₩15,881 | ₩16,109 | ₩15,868 | ₩16,002 | +0.76% | 183만 |
|---|
| 2026.03.13 | ₩16,069 | ₩16,176 | ₩15,747 | ₩15,814 | -1.58% | 127.6만 |
|---|
| 2026.03.12 | ₩16,082 | ₩16,229 | ₩15,948 | ₩15,975 | -0.67% | 137.7만 |
|---|
| 2026.03.11 | ₩16,162 | ₩16,270 | ₩16,028 | ₩16,122 | -0.25% | 126.1만 |
|---|
| 2026.03.10 | ₩15,841 | ₩16,310 | ₩15,774 | ₩16,203 | +2.28% | 175.1만 |
|---|
| 2026.03.09 | ₩15,948 | ₩16,015 | ₩15,506 | ₩15,827 | -0.76% | 231.6만 |
|---|
| 2026.03.06 | ₩16,444 | ₩16,444 | ₩15,961 | ₩16,122 | -1.96% | 197.9만 |
|---|
| 2026.03.05 | ₩16,323 | ₩16,551 | ₩16,270 | ₩16,350 | +0.16% | 170.4만 |
|---|
| 2026.03.04 | ₩16,538 | ₩16,605 | ₩16,323 | ₩16,350 | -1.13% | 168.4만 |
|---|
| 2026.03.03 | ₩16,430 | ₩16,632 | ₩16,363 | ₩16,471 | +0.24% | 165.5만 |
|---|
| 2026.03.02 | ₩16,417 | ₩16,846 | ₩16,189 | ₩16,699 | +1.71% | 226.3만 |
|---|
| 2026.02.27 | ₩16,632 | ₩16,833 | ₩16,497 | ₩16,645 | +0.08% | 234.7만 |
|---|
| 2026.02.26 | ₩16,712 | ₩17,047 | ₩16,605 | ₩16,859 | +0.88% | 221.2만 |
|---|
| 2026.02.25 | ₩16,725 | ₩16,873 | ₩16,538 | ₩16,779 | +0.32% | 186.3만 |
|---|
| 2026.02.24 | ₩16,645 | ₩16,712 | ₩16,363 | ₩16,699 | +0.32% | 215.5만 |
|---|
| 2026.02.23 | ₩16,618 | ₩16,859 | ₩16,565 | ₩16,632 | +0.08% | 196.8만 |
|---|
| 2026.02.20 | ₩16,685 | ₩16,779 | ₩16,524 | ₩16,578 | -0.64% | 178.8만 |
|---|
| 2026.02.19 | ₩16,926 | ₩17,007 | ₩16,632 | ₩16,685 | -1.43% | 219만 |
|---|
| 2026.02.18 | ₩17,154 | ₩17,181 | ₩16,940 | ₩16,953 | -1.17% | 176.8만 |
|---|
| 2026.02.17 | ₩17,342 | ₩17,395 | ₩16,980 | ₩17,181 | -0.93% | 150.7만 |
|---|
| 2026.02.13 | ₩17,529 | ₩17,623 | ₩17,248 | ₩17,342 | -1.07% | 154.2만 |
|---|
| 2026.02.12 | ₩17,462 | ₩17,570 | ₩17,355 | ₩17,409 | -0.31% | 154.8만 |
|---|
| 2026.02.11 | ₩17,221 | ₩17,395 | ₩17,168 | ₩17,369 | +0.86% | 123.9만 |
|---|
| 2026.02.10 | ₩17,235 | ₩17,342 | ₩17,141 | ₩17,221 | -0.08% | 157.7만 |
|---|
| 2026.02.09 | ₩17,288 | ₩17,369 | ₩17,047 | ₩17,194 | -0.54% | 152.2만 |
|---|
| 2026.02.06 | ₩17,221 | ₩17,436 | ₩17,221 | ₩17,422 | +1.17% | 181.8만 |
|---|
| 2026.02.05 | ₩17,221 | ₩17,409 | ₩17,154 | ₩17,235 | +0.08% | 225.9만 |
|---|
| 2026.02.04 | ₩16,953 | ₩17,248 | ₩16,833 | ₩17,221 | +1.58% | 228.8만 |
|---|
| 2026.02.03 | ₩16,926 | ₩17,047 | ₩16,578 | ₩16,886 | -0.24% | 468.3만 |
|---|
| 2026.02.02 | ₩17,154 | ₩17,154 | ₩16,806 | ₩16,967 | -1.09% | 407.8만 |
|---|
| 2026.01.30 | ₩17,931 | ₩17,945 | ₩17,047 | ₩17,221 | -3.96% | 524.9만 |
|---|
| 2026.01.29 | ₩17,851 | ₩18,092 | ₩17,824 | ₩18,092 | +1.35% | 299.2만 |
|---|
| 2026.01.28 | ₩17,958 | ₩18,052 | ₩17,838 | ₩17,905 | -0.30% | 374.2만 |
|---|
| 2026.01.27 | ₩17,931 | ₩17,998 | ₩17,583 | ₩17,918 | -0.07% | 935.2만 |
|---|
| 2026.01.26 | ₩18,682 | ₩18,709 | ₩18,307 | ₩18,575 | -0.57% | 192.3만 |
|---|
| 2026.01.23 | ₩18,776 | ₩18,789 | ₩18,535 | ₩18,628 | -0.79% | 151.2만 |
|---|
| 2026.01.22 | ₩18,736 | ₩18,923 | ₩18,709 | ₩18,749 | +0.07% | 114.5만 |
|---|
| 2026.01.21 | ₩18,655 | ₩18,762 | ₩18,494 | ₩18,749 | +0.50% | 117.6만 |
|---|
| 2026.01.20 | ₩18,628 | ₩18,695 | ₩18,508 | ₩18,655 | +0.14% | 128.7만 |
|---|
| 2026.01.16 | ₩18,588 | ₩18,803 | ₩18,575 | ₩18,776 | +1.01% | 179.7만 |
|---|
| 2026.01.15 | ₩18,454 | ₩18,615 | ₩18,374 | ₩18,561 | +0.58% | 117만 |
|---|
| 2026.01.14 | ₩18,401 | ₩18,508 | ₩18,293 | ₩18,454 | +0.29% | 138.7만 |
|---|
| 2026.01.13 | ₩18,454 | ₩18,454 | ₩18,253 | ₩18,387 | -0.36% | 89.4만 |
|---|
| 2026.01.12 | ₩18,387 | ₩18,401 | ₩18,159 | ₩18,401 | +0.07% | 116.8만 |
|---|
| 2026.01.09 | ₩18,427 | ₩18,628 | ₩18,374 | ₩18,387 | -0.22% | 187.4만 |
|---|
| 2026.01.08 | ₩18,253 | ₩18,454 | ₩18,159 | ₩18,293 | +0.22% | 209.7만 |
|---|
| 2026.01.07 | ₩18,226 | ₩18,414 | ₩18,186 | ₩18,240 | +0.07% | 254.7만 |
|---|
| 2026.01.06 | ₩17,958 | ₩18,173 | ₩17,811 | ₩18,132 | +0.97% | 237.5만 |
|---|
| 2026.01.05 | ₩18,280 | ₩18,334 | ₩17,771 | ₩18,039 | -1.32% | 316.4만 |
|---|
| 2026.01.02 | ₩18,213 | ₩18,468 | ₩18,119 | ₩18,334 | +0.66% | 205.6만 |
|---|
| 2025.12.31 | ₩18,293 | ₩18,334 | ₩18,186 | ₩18,200 | -0.51% | 194.7만 |
|---|
| 2025.12.30 | ₩18,481 | ₩18,575 | ₩18,401 | ₩18,427 | -0.29% | 144.1만 |
|---|
| 2025.12.29 | ₩18,602 | ₩18,642 | ₩18,414 | ₩18,481 | -0.65% | 104.8만 |
|---|
| 2025.12.26 | ₩18,602 | ₩18,642 | ₩18,468 | ₩18,548 | -0.29% | 91.5만 |
|---|
| 2025.12.24 | ₩18,481 | ₩18,575 | ₩18,454 | ₩18,561 | +0.44% | 75.8만 |
|---|
| 2025.12.23 | ₩18,695 | ₩18,736 | ₩18,427 | ₩18,441 | -1.36% | 116.3만 |
|---|
| 2025.12.22 | ₩18,494 | ₩18,736 | ₩18,494 | ₩18,682 | +1.01% | 136만 |
|---|
| 2025.12.19 | ₩18,441 | ₩18,628 | ₩18,414 | ₩18,548 | +0.58% | 640.4만 |
|---|
| 2025.12.18 | ₩18,494 | ₩18,548 | ₩18,414 | ₩18,494 | 0.00% | 187.8만 |
|---|
| 2025.12.17 | ₩18,226 | ₩18,494 | ₩18,200 | ₩18,401 | +0.96% | 169만 |
|---|
| 2025.12.16 | ₩18,280 | ₩18,360 | ₩18,159 | ₩18,173 | -0.59% | 167.9만 |
|---|
| 2025.12.15 | ₩18,307 | ₩18,347 | ₩18,146 | ₩18,293 | -0.07% | 158.8만 |
|---|
| 2025.12.12 | ₩18,347 | ₩18,468 | ₩18,280 | ₩18,293 | -0.29% | 93만 |
|---|
| 2025.12.11 | ₩18,454 | ₩18,481 | ₩18,267 | ₩18,347 | -0.58% | 113.3만 |
|---|
| 2025.12.10 | ₩18,213 | ₩18,441 | ₩18,200 | ₩18,347 | +0.74% | 84.4만 |
|---|
| 2025.12.09 | ₩18,280 | ₩18,347 | ₩18,106 | ₩18,186 | -0.51% | 99.9만 |
|---|
| 2025.12.08 | ₩18,387 | ₩18,427 | ₩18,226 | ₩18,240 | -0.80% | 126.4만 |
|---|
| 2025.12.05 | ₩18,267 | ₩18,454 | ₩18,226 | ₩18,387 | +0.66% | 92만 |
|---|
| 2025.12.04 | ₩18,360 | ₩18,360 | ₩18,213 | ₩18,267 | -0.51% | 107.3만 |
|---|
| 2025.12.03 | ₩18,307 | ₩18,374 | ₩18,280 | ₩18,334 | +0.15% | 84.7만 |
|---|
| 2025.12.02 | ₩18,132 | ₩18,293 | ₩18,065 | ₩18,240 | +0.59% | 147.3만 |
|---|
| 2025.12.01 | ₩18,293 | ₩18,334 | ₩17,824 | ₩18,052 | -1.32% | 217.2만 |
|---|
| 2025.11.28 | ₩18,535 | ₩18,575 | ₩18,334 | ₩18,360 | -0.94% | 154.1만 |
|---|
| 2025.11.26 | ₩18,642 | ₩18,816 | ₩18,628 | ₩18,682 | +0.22% | 318만 |
|---|
| 2025.11.25 | ₩18,334 | ₩18,669 | ₩18,334 | ₩18,602 | +1.46% | 188.6만 |
|---|
| 2025.11.24 | ₩18,494 | ₩18,535 | ₩18,267 | ₩18,334 | -0.87% | 153.1만 |
|---|
| 2025.11.21 | ₩18,387 | ₩18,575 | ₩18,320 | ₩18,468 | +0.44% | 152.3만 |
|---|
| 2025.11.20 | ₩18,347 | ₩18,548 | ₩18,293 | ₩18,307 | -0.22% | 110.9만 |
|---|
| 2025.11.19 | ₩18,347 | ₩18,401 | ₩18,226 | ₩18,280 | -0.37% | 82.8만 |
|---|
| 2025.11.18 | ₩18,267 | ₩18,360 | ₩18,159 | ₩18,320 | +0.29% | 108.4만 |
|---|
| 2025.11.17 | ₩18,427 | ₩18,535 | ₩18,226 | ₩18,226 | -1.09% | 112.9만 |
|---|
| 2025.11.14 | ₩18,293 | ₩18,494 | ₩18,159 | ₩18,414 | +0.66% | 81.4만 |
|---|
| 2025.11.13 | ₩18,401 | ₩18,441 | ₩18,253 | ₩18,280 | -0.66% | 72.9만 |
|---|
| 2025.11.12 | ₩18,682 | ₩18,762 | ₩18,414 | ₩18,441 | -1.29% | 116.8만 |
|---|
| 2025.11.11 | ₩17,905 | ₩18,709 | ₩17,905 | ₩18,682 | +4.34% | 197.6만 |
|---|
| 2025.11.10 | ₩17,985 | ₩18,025 | ₩17,784 | ₩17,797 | -1.04% | 125만 |
|---|
| 2025.11.07 | ₩18,427 | ₩18,535 | ₩17,864 | ₩17,891 | -2.91% | 187.3만 |
|---|
| 2025.11.06 | ₩18,494 | ₩18,816 | ₩18,360 | ₩18,468 | -0.14% | 189.3만 |
|---|
| 2025.11.05 | ₩18,360 | ₩18,427 | ₩18,253 | ₩18,320 | -0.22% | 110.3만 |
|---|
| 2025.11.04 | ₩18,025 | ₩18,374 | ₩17,998 | ₩18,347 | +1.78% | 125.3만 |
|---|
| 2025.11.03 | ₩17,771 | ₩18,079 | ₩17,650 | ₩18,065 | +1.66% | 113.9만 |
|---|
| 2025.10.31 | ₩17,730 | ₩17,864 | ₩17,556 | ₩17,851 | +0.68% | 119.5만 |
|---|
| 2025.10.30 | ₩17,797 | ₩18,025 | ₩17,757 | ₩17,945 | +0.83% | 156.8만 |
|---|
| 2025.10.29 | ₩17,958 | ₩18,106 | ₩17,744 | ₩17,838 | -0.67% | 119.6만 |
|---|
| 2025.10.28 | ₩17,958 | ₩17,972 | ₩17,771 | ₩17,918 | -0.22% | 104.1만 |
|---|
| 2025.10.27 | ₩17,905 | ₩17,972 | ₩17,623 | ₩17,905 | 0.00% | 171.6만 |
|---|
| 2025.10.24 | ₩18,092 | ₩18,226 | ₩17,851 | ₩17,851 | -1.33% | 129.6만 |
|---|
| 2025.10.23 | ₩18,360 | ₩18,374 | ₩18,039 | ₩18,065 | -1.61% | 125.1만 |
|---|
| 2025.10.22 | ₩18,240 | ₩18,481 | ₩18,240 | ₩18,320 | +0.44% | 134.8만 |
|---|
| 2025.10.21 | ₩18,334 | ₩18,360 | ₩18,186 | ₩18,186 | -0.80% | 65.2만 |
|---|
| 2025.10.20 | ₩18,280 | ₩18,347 | ₩18,092 | ₩18,334 | +0.29% | 84.3만 |
|---|
| 2025.10.17 | ₩18,213 | ₩18,374 | ₩18,132 | ₩18,226 | +0.07% | 65.8만 |
|---|
| 2025.10.16 | ₩18,360 | ₩18,414 | ₩18,213 | ₩18,280 | -0.44% | 85.8만 |
|---|
| 2025.10.15 | ₩18,401 | ₩18,468 | ₩18,293 | ₩18,334 | -0.36% | 91만 |
|---|
| 2025.10.14 | ₩17,985 | ₩18,347 | ₩17,972 | ₩18,293 | +1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩17,998 | ₩18,213 | ₩17,690 | ₩18,065 | +0.37% | 97.7만 |
|---|
| 2025.10.10 | ₩18,119 | ₩18,293 | ₩17,958 | ₩17,998 | -0.67% | 124.6만 |
|---|