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 | ₩15,505 | ₩15,706 | ₩15,263 | ₩15,639 | +0.87% | 971.2만 |
| 2026.09.28–2026.10.02 | ₩16,524 | ₩16,631 | ₩15,438 | ₩15,545 | -5.93% | 1065.4만 |
| 2026.09.21–2026.09.25 | ₩16,766 | ₩17,034 | ₩16,350 | ₩16,578 | -1.12% | 598.7만 |
| 2026.09.14–2026.09.18 | ₩17,275 | ₩17,396 | ₩16,578 | ₩16,685 | -3.42% | 842.2만 |
| 2026.09.08–2026.09.11 | ₩18,040 | ₩18,120 | ₩17,248 | ₩17,289 | -4.16% | 433.5만 |
| 2026.08.31–2026.09.04 | ₩17,973 | ₩18,147 | ₩17,745 | ₩18,067 | +0.52% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩18,295 | ₩18,348 | ₩17,906 | ₩18,201 | -0.51% | 481.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,268 |
| ₩18,536 |
| ₩18,147 |
| ₩18,281 |
| +0.07% |
| 422.4만 |
| 2026.08.10–2026.08.14 | ₩18,227 | ₩18,469 | ₩17,892 | ₩18,335 | +0.59% | 550.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,865 | ₩18,442 | ₩17,610 | ₩18,241 | +2.10% | 709.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,026 | ₩18,254 | ₩17,704 | ₩17,812 | -1.19% | 597.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,201 | ₩18,214 | ₩17,758 | ₩17,932 | -1.47% | 498.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,268 | ₩18,563 | ₩17,986 | ₩18,147 | -0.66% | 654.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,093 | ₩18,308 | ₩17,946 | ₩18,214 | +0.67% | 492.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,254 | ₩18,375 | ₩17,986 | ₩18,067 | -1.03% | 636.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,999 | ₩18,536 | ₩17,745 | ₩18,201 | +1.12% | 873.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,442 | ₩18,496 | ₩17,892 | ₩18,026 | -2.25% | 697.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,214 | ₩18,442 | ₩17,946 | ₩18,348 | +0.74% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,040 | ₩18,254 | ₩17,906 | ₩18,174 | +0.74% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,134 | ₩18,415 | ₩17,879 | ₩18,201 | +0.37% | 559만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,879 | ₩18,295 | ₩17,718 | ₩18,093 | +1.20% | 493.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,281 | ₩18,281 | ₩17,812 | ₩17,879 | -2.20% | 511.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,624 | ₩18,362 | ₩17,423 | ₩18,268 | +3.65% | 902.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,718 | ₩17,946 | ₩17,476 | ₩17,758 | +0.23% | 740.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,342 | ₩17,731 | ₩17,208 | ₩17,624 | +1.62% | 650.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,766 | ₩17,476 | ₩16,645 | ₩17,382 | +3.68% | 538.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,095 | ₩16,967 | ₩16,055 | ₩16,833 | +4.58% | 666.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,693 | ₩16,175 | ₩15,532 | ₩16,149 | +2.91% | 599.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,424 | ₩15,880 | ₩15,169 | ₩15,491 | +0.43% | 821.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,894 | ₩16,283 | ₩15,129 | ₩15,156 | -4.64% | 1691.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,961 | ₩16,323 | ₩15,518 | ₩15,827 | -0.84% | 798.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,430 | ₩16,859 | ₩15,974 | ₩16,135 | -1.80% | 928.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,631 | ₩17,061 | ₩16,377 | ₩16,658 | +0.16% | 1054.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,356 | ₩17,409 | ₩16,537 | ₩16,591 | -4.40% | 725.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,302 | ₩17,637 | ₩17,061 | ₩17,356 | +0.31% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,168 | ₩17,450 | ₩16,591 | ₩17,436 | +1.56% | 1512.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,697 | ₩18,724 | ₩17,061 | ₩17,235 | -7.82% | 2325.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,643 | ₩18,938 | ₩18,509 | ₩18,643 | 0.00% | 512만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,402 | ₩18,818 | ₩18,174 | ₩18,791 | +2.11% | 641.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,295 | ₩18,643 | ₩17,785 | ₩18,402 | +0.59% | 1205.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,616 | ₩18,657 | ₩18,134 | ₩18,348 | -1.44% | 649.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,509 | ₩18,751 | ₩18,442 | ₩18,563 | +0.29% | 419.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,321 | ₩18,643 | ₩18,160 | ₩18,563 | +1.32% | 1323.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,402 | ₩18,496 | ₩18,120 | ₩18,308 | -0.51% | 516.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,308 | ₩18,469 | ₩17,838 | ₩18,402 | +0.51% | 648.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,509 | ₩18,831 | ₩18,281 | ₩18,375 | -0.72% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,442 | ₩18,590 | ₩18,174 | ₩18,482 | +0.22% | 567.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,999 | ₩18,777 | ₩17,798 | ₩18,429 | +2.38% | 593.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,785 | ₩18,831 | ₩17,664 | ₩17,906 | +0.68% | 726.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,919 | ₩18,120 | ₩17,570 | ₩17,865 | -0.30% | 671.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,295 | ₩18,496 | ₩17,865 | ₩17,865 | -2.35% | 539만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,013 | ₩18,482 | ₩17,704 | ₩18,241 | +1.27% | 435.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,906 | ₩18,308 | ₩17,771 | ₩18,013 | +0.60% | 616.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,704 | ₩18,107 | ₩17,101 | ₩17,892 | +1.06% | 724만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,570 | ₩17,745 | ₩17,248 | ₩17,664 | +0.53% | 735.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩18,053 | ₩18,067 | ₩17,490 | ₩17,664 | -2.15% | 945.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,549 | ₩18,697 | ₩17,973 | ₩18,013 | -2.89% | 827.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,120 | ₩18,576 | ₩17,973 | ₩18,549 | +2.37% | 527.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩18,281 | ₩18,375 | ₩18,241 | ₩18,295 | +0.07% | 123.8만 |
|---|