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 | ₩15,491 | ₩15,692 | ₩15,249 | ₩15,625 | +0.87% | 971.2만 |
| 2026.09.28–2026.10.02 | ₩16,509 | ₩16,616 | ₩15,424 | ₩15,531 | -5.93% | 1065.4만 |
| 2026.09.21–2026.09.25 | ₩16,750 | ₩17,018 | ₩16,335 | ₩16,563 | -1.12% | 598.7만 |
| 2026.09.14–2026.09.18 | ₩17,259 | ₩17,380 | ₩16,563 | ₩16,670 | -3.42% | 842.2만 |
| 2026.09.08–2026.09.11 | ₩18,023 | ₩18,104 | ₩17,233 | ₩17,273 | -4.16% | 433.5만 |
| 2026.08.31–2026.09.04 | ₩17,956 | ₩18,130 | ₩17,728 | ₩18,050 | +0.52% | 531.3만 |
| 2026.08.24–2026.08.28 | ₩18,278 | ₩18,331 | ₩17,889 | ₩18,184 | -0.51% | 481.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,251 |
| ₩18,519 |
| ₩18,130 |
| ₩18,264 |
| +0.07% |
| 422.4만 |
| 2026.08.10–2026.08.14 | ₩18,211 | ₩18,452 | ₩17,876 | ₩18,318 | +0.59% | 550.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,849 | ₩18,425 | ₩17,594 | ₩18,224 | +2.10% | 709.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,010 | ₩18,238 | ₩17,688 | ₩17,795 | -1.19% | 597.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,184 | ₩18,197 | ₩17,742 | ₩17,916 | -1.47% | 498.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,251 | ₩18,546 | ₩17,970 | ₩18,130 | -0.66% | 654.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,077 | ₩18,291 | ₩17,929 | ₩18,197 | +0.67% | 492.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,238 | ₩18,358 | ₩17,970 | ₩18,050 | -1.03% | 636.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,983 | ₩18,519 | ₩17,728 | ₩18,184 | +1.12% | 873.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,425 | ₩18,479 | ₩17,876 | ₩18,010 | -2.25% | 697.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,197 | ₩18,425 | ₩17,929 | ₩18,331 | +0.74% | 533.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,023 | ₩18,238 | ₩17,889 | ₩18,157 | +0.74% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,117 | ₩18,398 | ₩17,862 | ₩18,184 | +0.37% | 559만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,862 | ₩18,278 | ₩17,702 | ₩18,077 | +1.20% | 493.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,264 | ₩18,264 | ₩17,795 | ₩17,862 | -2.20% | 511.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,608 | ₩18,345 | ₩17,407 | ₩18,251 | +3.65% | 902.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,702 | ₩17,929 | ₩17,460 | ₩17,742 | +0.23% | 740.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,326 | ₩17,715 | ₩17,192 | ₩17,608 | +1.62% | 650.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,750 | ₩17,460 | ₩16,630 | ₩17,367 | +3.68% | 538.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,080 | ₩16,951 | ₩16,040 | ₩16,817 | +4.58% | 666.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,678 | ₩16,161 | ₩15,517 | ₩16,134 | +2.91% | 599.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,410 | ₩15,866 | ₩15,156 | ₩15,477 | +0.43% | 821.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,879 | ₩16,268 | ₩15,115 | ₩15,142 | -4.64% | 1691.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,946 | ₩16,308 | ₩15,504 | ₩15,812 | -0.84% | 798.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,415 | ₩16,844 | ₩15,960 | ₩16,120 | -1.80% | 928.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,616 | ₩17,045 | ₩16,362 | ₩16,643 | +0.16% | 1054.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,340 | ₩17,393 | ₩16,522 | ₩16,576 | -4.40% | 725.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,286 | ₩17,621 | ₩17,045 | ₩17,340 | +0.31% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,152 | ₩17,434 | ₩16,576 | ₩17,420 | +1.56% | 1512.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,680 | ₩18,707 | ₩17,045 | ₩17,219 | -7.82% | 2325.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,626 | ₩18,921 | ₩18,492 | ₩18,626 | 0.00% | 512만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,385 | ₩18,800 | ₩18,157 | ₩18,774 | +2.11% | 641.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,278 | ₩18,626 | ₩17,769 | ₩18,385 | +0.59% | 1205.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,599 | ₩18,640 | ₩18,117 | ₩18,331 | -1.44% | 649.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,492 | ₩18,733 | ₩18,425 | ₩18,546 | +0.29% | 419.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,305 | ₩18,626 | ₩18,144 | ₩18,546 | +1.32% | 1323.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,385 | ₩18,479 | ₩18,104 | ₩18,291 | -0.51% | 516.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,291 | ₩18,452 | ₩17,822 | ₩18,385 | +0.51% | 648.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,492 | ₩18,814 | ₩18,264 | ₩18,358 | -0.72% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,425 | ₩18,573 | ₩18,157 | ₩18,465 | +0.22% | 567.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,983 | ₩18,760 | ₩17,782 | ₩18,412 | +2.38% | 593.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,769 | ₩18,814 | ₩17,648 | ₩17,889 | +0.68% | 726.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,903 | ₩18,104 | ₩17,554 | ₩17,849 | -0.30% | 671.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,278 | ₩18,479 | ₩17,849 | ₩17,849 | -2.35% | 539만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,996 | ₩18,465 | ₩17,688 | ₩18,224 | +1.27% | 435.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩17,889 | ₩18,291 | ₩17,755 | ₩17,996 | +0.60% | 616.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩17,688 | ₩18,090 | ₩17,085 | ₩17,876 | +1.06% | 724만 |
|---|
| 2025.09.22–2025.09.26 | ₩17,554 | ₩17,728 | ₩17,233 | ₩17,648 | +0.53% | 735.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩18,037 | ₩18,050 | ₩17,474 | ₩17,648 | -2.15% | 945.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,532 | ₩18,680 | ₩17,956 | ₩17,996 | -2.89% | 827.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,104 | ₩18,559 | ₩17,956 | ₩18,532 | +2.37% | 527.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩18,264 | ₩18,358 | ₩18,224 | ₩18,278 | +0.07% | 123.8만 |
|---|