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 | ₩15,506 | ₩15,708 | ₩15,265 | ₩15,640 | +0.87% | 971.2만 |
| 2026.09.28–2026.10.02 | ₩16,526 | ₩16,633 | ₩15,439 | ₩15,547 | -5.93% | 1065.4만 |
| 2026.09.21–2026.09.25 | ₩16,767 | ₩17,036 | ₩16,351 | ₩16,579 | -1.12% | 598.7만 |
| 2026.09.14–2026.09.18 | ₩17,277 | ₩17,398 | ₩16,579 | ₩16,687 | -3.42% | 842.2만 |
| 2026.09.08–2026.09.11 | ₩18,042 | ₩18,122 | ₩17,250 | ₩17,290 | -4.16% | 433.5만 |
| 2026.08.31–2026.09.04 | ₩17,974 | ₩18,149 | ₩17,746 | ₩18,068 | +0.52% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩18,296 | ₩18,350 | ₩17,907 | ₩18,203 | -0.51% | 481.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,270 |
| ₩18,538 |
| ₩18,149 |
| ₩18,283 |
| +0.07% |
| 422.4만 |
| 2026.08.10–2026.08.14 | ₩18,229 | ₩18,471 | ₩17,894 | ₩18,337 | +0.59% | 550.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,867 | ₩18,444 | ₩17,612 | ₩18,243 | +2.10% | 709.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,028 | ₩18,256 | ₩17,706 | ₩17,814 | -1.19% | 597.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,203 | ₩18,216 | ₩17,760 | ₩17,934 | -1.47% | 498.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,270 | ₩18,565 | ₩17,988 | ₩18,149 | -0.66% | 654.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,095 | ₩18,310 | ₩17,948 | ₩18,216 | +0.67% | 492.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,256 | ₩18,377 | ₩17,988 | ₩18,068 | -1.03% | 636.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,001 | ₩18,538 | ₩17,746 | ₩18,203 | +1.12% | 873.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,444 | ₩18,498 | ₩17,894 | ₩18,028 | -2.25% | 697.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,216 | ₩18,444 | ₩17,948 | ₩18,350 | +0.74% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,042 | ₩18,256 | ₩17,907 | ₩18,176 | +0.74% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,135 | ₩18,417 | ₩17,881 | ₩18,203 | +0.37% | 559만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,881 | ₩18,296 | ₩17,720 | ₩18,095 | +1.20% | 493.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,283 | ₩18,283 | ₩17,814 | ₩17,881 | -2.20% | 511.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,626 | ₩18,363 | ₩17,425 | ₩18,270 | +3.65% | 902.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,720 | ₩17,948 | ₩17,478 | ₩17,760 | +0.23% | 740.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,344 | ₩17,733 | ₩17,210 | ₩17,626 | +1.62% | 650.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,767 | ₩17,478 | ₩16,647 | ₩17,384 | +3.68% | 538.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,097 | ₩16,968 | ₩16,056 | ₩16,834 | +4.58% | 666.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,694 | ₩16,177 | ₩15,533 | ₩16,150 | +2.91% | 599.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,426 | ₩15,882 | ₩15,171 | ₩15,493 | +0.43% | 821.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,895 | ₩16,284 | ₩15,131 | ₩15,158 | -4.64% | 1691.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,962 | ₩16,325 | ₩15,520 | ₩15,828 | -0.84% | 798.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,432 | ₩16,861 | ₩15,976 | ₩16,137 | -1.80% | 928.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,633 | ₩17,062 | ₩16,378 | ₩16,660 | +0.16% | 1054.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,357 | ₩17,411 | ₩16,539 | ₩16,593 | -4.40% | 725.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,304 | ₩17,639 | ₩17,062 | ₩17,357 | +0.31% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,170 | ₩17,451 | ₩16,593 | ₩17,438 | +1.56% | 1512.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,699 | ₩18,726 | ₩17,062 | ₩17,237 | -7.82% | 2325.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,645 | ₩18,940 | ₩18,511 | ₩18,645 | 0.00% | 512만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,404 | ₩18,820 | ₩18,176 | ₩18,793 | +2.11% | 641.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,296 | ₩18,645 | ₩17,787 | ₩18,404 | +0.59% | 1205.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,618 | ₩18,659 | ₩18,135 | ₩18,350 | -1.44% | 649.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,511 | ₩18,752 | ₩18,444 | ₩18,565 | +0.29% | 419.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,323 | ₩18,645 | ₩18,162 | ₩18,565 | +1.32% | 1323.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,404 | ₩18,498 | ₩18,122 | ₩18,310 | -0.51% | 516.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,310 | ₩18,471 | ₩17,840 | ₩18,404 | +0.51% | 648.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,511 | ₩18,833 | ₩18,283 | ₩18,377 | -0.72% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,444 | ₩18,592 | ₩18,176 | ₩18,484 | +0.22% | 567.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,001 | ₩18,779 | ₩17,800 | ₩18,431 | +2.38% | 593.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,787 | ₩18,833 | ₩17,666 | ₩17,907 | +0.68% | 726.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,921 | ₩18,122 | ₩17,572 | ₩17,867 | -0.30% | 671.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,296 | ₩18,498 | ₩17,867 | ₩17,867 | -2.35% | 539만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,015 | ₩18,484 | ₩17,706 | ₩18,243 | +1.27% | 435.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,907 | ₩18,310 | ₩17,773 | ₩18,015 | +0.60% | 616.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,706 | ₩18,109 | ₩17,103 | ₩17,894 | +1.06% | 724만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,572 | ₩17,746 | ₩17,250 | ₩17,666 | +0.53% | 735.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩18,055 | ₩18,068 | ₩17,492 | ₩17,666 | -2.15% | 945.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,551 | ₩18,699 | ₩17,974 | ₩18,015 | -2.89% | 827.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,122 | ₩18,578 | ₩17,974 | ₩18,551 | +2.37% | 527.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩18,283 | ₩18,377 | ₩18,243 | ₩18,296 | +0.07% | 123.8만 |
|---|