시장 데이터를 불러오는 중
전체 종목
Ellington Credit Company 8.50% Notes due 2031 과거 주가
Ellington Credit Company 8.50% Notes due 2031 · ELLA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellington Credit Company 8.50% Notes due 2031 · ELLA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,532 | ₩33,626 | ₩33,492 | ₩33,546 | +0.04% | 7.1천 |
| 2026.10.08 | ₩33,626 | ₩33,626 | ₩33,425 | ₩33,532 | -0.28% | 5.1천 |
| 2026.10.07 | ₩33,626 | ₩33,653 | ₩33,505 | ₩33,653 | +0.08% | 4.4천 |
| 2026.10.06 | ₩33,559 | ₩33,572 | ₩33,532 | ₩33,559 | 0.00% | 5.9천 |
| 2026.10.05 | ₩33,532 | ₩33,653 | ₩33,532 | ₩33,640 | +0.32% | 1.8만 |
| 2026.10.02 | ₩33,626 | ₩33,626 | ₩33,599 | ₩33,613 | -0.04% | 7.4천 |
| 2026.10.01 | ₩33,599 | ₩33,626 | ₩33,599 | ₩33,626 | +0.08% | 1.1천 |
| 2026.09.30 | ₩33,653 | ₩33,666 | ₩33,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,653 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩33,626 | ₩33,653 | ₩33,626 | ₩33,653 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,599 | ₩33,666 | ₩33,599 | ₩33,613 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩33,613 | ₩33,653 | ₩33,613 | ₩33,653 | +0.12% | 2.6천 |
|---|
| 2026.09.24 | ₩33,599 | ₩33,653 | ₩33,599 | ₩33,640 | +0.12% | 4.4천 |
|---|
| 2026.09.23 | ₩33,599 | ₩33,666 | ₩33,546 | ₩33,599 | 0.00% | 9.2천 |
|---|
| 2026.09.22 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,546 | ₩33,613 | ₩33,546 | ₩33,613 | +0.20% | 1천 |
|---|
| 2026.09.18 | ₩33,707 | ₩33,707 | ₩33,532 | ₩33,532 | -0.52% | 5.3천 |
|---|
| 2026.09.17 | ₩33,532 | ₩33,640 | ₩33,505 | ₩33,505 | -0.08% | 2.2천 |
|---|
| 2026.09.16 | ₩33,572 | ₩33,586 | ₩33,398 | ₩33,452 | -0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩33,559 | ₩33,666 | ₩33,398 | ₩33,572 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩34,163 | ₩34,203 | ₩34,122 | ₩34,189 | +0.08% | 9.4천 |
|---|
| 2026.09.11 | ₩34,136 | ₩34,163 | ₩34,002 | ₩34,096 | -0.12% | 9.5천 |
|---|
| 2026.09.10 | ₩33,975 | ₩34,136 | ₩33,975 | ₩34,002 | +0.08% | 5.5천 |
|---|
| 2026.09.09 | ₩34,203 | ₩34,203 | ₩34,002 | ₩34,002 | -0.59% | 1.5만 |
|---|
| 2026.09.08 | ₩34,176 | ₩34,176 | ₩34,136 | ₩34,176 | 0.00% | 5.4천 |
|---|
| 2026.09.04 | ₩34,042 | ₩34,136 | ₩33,868 | ₩34,096 | +0.16% | 4.3만 |
|---|
| 2026.09.03 | ₩34,176 | ₩34,176 | ₩33,787 | ₩33,881 | -0.86% | 5.8만 |
|---|
| 2026.09.02 | ₩34,082 | ₩34,096 | ₩33,868 | ₩34,096 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩34,096 | ₩34,096 | ₩33,827 | ₩34,082 | -0.04% | 1.1만 |
|---|
| 2026.08.31 | ₩34,096 | ₩34,149 | ₩34,055 | ₩34,136 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩34,096 | ₩34,109 | ₩34,002 | ₩34,002 | -0.28% | 3.4천 |
|---|
| 2026.08.27 | ₩34,055 | ₩34,109 | ₩34,055 | ₩34,109 | +0.16% | 3.1천 |
|---|
| 2026.08.26 | ₩33,935 | ₩34,042 | ₩33,935 | ₩33,988 | +0.16% | 2.7천 |
|---|
| 2026.08.25 | ₩33,908 | ₩34,029 | ₩33,908 | ₩33,921 | +0.04% | 6.6천 |
|---|
| 2026.08.24 | ₩33,961 | ₩33,961 | ₩33,841 | ₩33,881 | -0.24% | 1만 |
|---|
| 2026.08.21 | ₩33,747 | ₩33,975 | ₩33,747 | ₩33,961 | +0.64% | 1.1만 |
|---|
| 2026.08.20 | ₩33,868 | ₩33,868 | ₩33,693 | ₩33,801 | -0.20% | 5.5천 |
|---|
| 2026.08.19 | ₩33,640 | ₩33,801 | ₩33,640 | ₩33,760 | +0.36% | 1.5천 |
|---|
| 2026.08.18 | ₩33,868 | ₩33,868 | ₩33,572 | ₩33,586 | -0.83% | 3만 |
|---|
| 2026.08.17 | ₩33,894 | ₩33,894 | ₩33,841 | ₩33,868 | -0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩33,814 | ₩33,868 | ₩33,814 | ₩33,868 | +0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,760 | ₩33,814 | ₩33,626 | ₩33,707 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩33,827 | ₩33,827 | ₩33,814 | ₩33,814 | -0.04% | 6.7천 |
|---|
| 2026.08.11 | ₩33,827 | ₩33,827 | ₩33,680 | ₩33,680 | -0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩33,760 | ₩33,827 | ₩33,640 | ₩33,787 | +0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩33,613 | ₩33,814 | ₩33,599 | ₩33,666 | +0.16% | 8.4천 |
|---|
| 2026.08.06 | ₩33,760 | ₩33,827 | ₩33,599 | ₩33,693 | -0.20% | 1.9만 |
|---|
| 2026.08.05 | ₩33,653 | ₩33,707 | ₩33,653 | ₩33,680 | +0.08% | 3.5천 |
|---|
| 2026.08.04 | ₩33,787 | ₩33,787 | ₩33,546 | ₩33,626 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩33,774 | ₩33,774 | ₩33,666 | ₩33,760 | -0.04% | 3.3천 |
|---|
| 2026.07.31 | ₩33,546 | ₩33,760 | ₩33,546 | ₩33,666 | +0.36% | 4.4천 |
|---|
| 2026.07.30 | ₩33,653 | ₩33,774 | ₩33,599 | ₩33,747 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,599 | ₩33,653 | ₩33,599 | ₩33,599 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩33,666 | ₩33,680 | ₩33,640 | ₩33,666 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩33,479 | ₩33,666 | ₩33,479 | ₩33,666 | +0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩33,505 | ₩33,680 | ₩33,479 | ₩33,505 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩33,505 | ₩33,572 | ₩33,398 | ₩33,465 | -0.12% | 3만 |
|---|
| 2026.07.22 | ₩33,613 | ₩33,613 | ₩33,505 | ₩33,559 | -0.16% | 1.2만 |
|---|
| 2026.07.21 | ₩33,640 | ₩33,640 | ₩33,492 | ₩33,613 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩33,640 | ₩33,653 | ₩33,546 | ₩33,653 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,626 | ₩33,747 | ₩33,546 | ₩33,572 | -0.16% | 2.8만 |
|---|
| 2026.07.16 | ₩33,774 | ₩33,774 | ₩33,586 | ₩33,613 | -0.48% | 1.2만 |
|---|
| 2026.07.15 | ₩33,747 | ₩33,801 | ₩33,693 | ₩33,801 | +0.16% | 4.9천 |
|---|
| 2026.07.14 | ₩33,572 | ₩33,666 | ₩33,572 | ₩33,666 | +0.28% | 6.9천 |
|---|
| 2026.07.13 | ₩33,827 | ₩33,827 | ₩33,666 | ₩33,747 | -0.24% | 3.4천 |
|---|
| 2026.07.10 | ₩33,572 | ₩33,733 | ₩33,572 | ₩33,733 | +0.48% | 7.5천 |
|---|
| 2026.07.09 | ₩33,666 | ₩33,666 | ₩33,572 | ₩33,626 | -0.12% | 1.5만 |
|---|
| 2026.07.08 | ₩33,666 | ₩33,747 | ₩33,546 | ₩33,653 | -0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩33,559 | ₩33,693 | ₩33,532 | ₩33,653 | +0.28% | 1.7만 |
|---|
| 2026.07.06 | ₩33,599 | ₩33,707 | ₩33,532 | ₩33,599 | 0.00% | 4.8만 |
|---|
| 2026.07.02 | ₩33,599 | ₩33,693 | ₩33,344 | ₩33,465 | -0.40% | 4.8만 |
|---|
| 2026.07.01 | ₩33,532 | ₩33,827 | ₩33,465 | ₩33,707 | +0.52% | 3.6만 |
|---|
| 2026.06.30 | ₩33,801 | ₩33,801 | ₩33,210 | ₩33,546 | -0.75% | 9.2만 |
|---|
| 2026.06.29 | ₩33,881 | ₩34,015 | ₩33,774 | ₩33,801 | -0.24% | 9천 |
|---|
| 2026.06.26 | ₩34,015 | ₩34,015 | ₩34,002 | ₩34,002 | -0.04% | 900 |
|---|
| 2026.06.25 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩34,002 | ₩34,015 | ₩34,002 | ₩34,015 | +0.04% | 900 |
|---|
| 2026.06.22 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,935 | ₩33,948 | ₩33,908 | ₩33,948 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩33,801 | ₩33,935 | ₩33,801 | ₩33,935 | +0.40% | 7.6천 |
|---|
| 2026.06.16 | ₩33,894 | ₩33,921 | ₩33,894 | ₩33,921 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩33,841 | ₩33,908 | ₩33,733 | ₩33,894 | +0.16% | 6.5천 |
|---|
| 2026.06.12 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩34,364 | ₩34,418 | ₩34,364 | ₩34,391 | +0.08% | 800 |
|---|
| 2026.06.10 | ₩34,418 | ₩34,418 | ₩34,404 | ₩34,404 | -0.04% | 1.7천 |
|---|
| 2026.06.09 | ₩34,350 | ₩34,431 | ₩34,350 | ₩34,404 | +0.16% | 2.4천 |
|---|
| 2026.06.08 | ₩34,364 | ₩34,377 | ₩34,364 | ₩34,377 | +0.04% | 1.3천 |
|---|
| 2026.06.05 | ₩34,404 | ₩34,404 | ₩34,337 | ₩34,337 | -0.19% | 400 |
|---|
| 2026.06.04 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,404 | ₩34,404 | ₩34,270 | ₩34,270 | -0.39% | 1.9천 |
|---|
| 2026.06.02 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,404 | ₩34,404 | ₩34,257 | ₩34,257 | -0.43% | 4.6천 |
|---|
| 2026.05.29 | ₩34,404 | ₩34,404 | ₩34,297 | ₩34,297 | -0.31% | 800 |
|---|
| 2026.05.28 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,297 | ₩34,337 | ₩34,297 | ₩34,337 | +0.12% | 1.4천 |
|---|
| 2026.05.26 | ₩34,310 | ₩34,310 | ₩34,310 | ₩34,310 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,297 | ₩34,324 | ₩34,297 | ₩34,310 | +0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩34,337 | ₩34,337 | ₩34,297 | ₩34,297 | -0.12% | 4.1천 |
|---|
| 2026.05.20 | ₩34,404 | ₩34,404 | ₩34,310 | ₩34,310 | -0.27% | 6.1천 |
|---|
| 2026.05.19 | ₩34,404 | ₩34,404 | ₩34,337 | ₩34,364 | -0.12% | 4천 |
|---|
| 2026.05.18 | ₩34,444 | ₩34,444 | ₩34,391 | ₩34,391 | -0.16% | 4천 |
|---|
| 2026.05.15 | ₩34,444 | ₩34,444 | ₩34,404 | ₩34,404 | -0.12% | 2.1천 |
|---|
| 2026.05.14 | ₩34,511 | ₩34,511 | ₩34,310 | ₩34,471 | -0.12% | 5.1천 |
|---|
| 2026.05.13 | ₩34,471 | ₩34,471 | ₩34,337 | ₩34,471 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩34,458 | ₩34,471 | ₩34,458 | ₩34,471 | +0.04% | 2.2천 |
|---|
| 2026.05.11 | ₩34,444 | ₩34,458 | ₩34,444 | ₩34,458 | +0.04% | 1.9천 |
|---|
| 2026.05.08 | ₩34,297 | ₩34,458 | ₩34,297 | ₩34,404 | +0.31% | 6.5천 |
|---|
| 2026.05.07 | ₩34,471 | ₩34,471 | ₩34,458 | ₩34,458 | -0.04% | 600 |
|---|
| 2026.05.06 | ₩34,377 | ₩34,404 | ₩34,283 | ₩34,377 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩34,337 | ₩34,377 | ₩34,283 | ₩34,283 | -0.16% | 8.5천 |
|---|
| 2026.05.04 | ₩34,337 | ₩34,377 | ₩34,324 | ₩34,337 | 0.00% | 3.5천 |
|---|
| 2026.05.01 | ₩34,216 | ₩34,337 | ₩34,176 | ₩34,257 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩34,243 | ₩35,719 | ₩34,042 | ₩34,176 | -0.20% | 7.6만 |
|---|
| 2026.04.29 | ₩34,042 | ₩34,257 | ₩33,908 | ₩34,176 | +0.39% | 8.5만 |
|---|
| 2026.04.28 | ₩33,868 | ₩34,015 | ₩33,868 | ₩34,015 | +0.44% | 6천 |
|---|
| 2026.04.27 | ₩33,961 | ₩34,029 | ₩33,948 | ₩34,015 | +0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩33,827 | ₩33,961 | ₩33,827 | ₩33,908 | +0.24% | 4.1천 |
|---|
| 2026.04.23 | ₩33,961 | ₩33,961 | ₩33,921 | ₩33,921 | -0.12% | 1.8천 |
|---|
| 2026.04.22 | ₩33,868 | ₩33,988 | ₩33,599 | ₩33,921 | +0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,774 | ₩33,894 | ₩33,774 | ₩33,868 | +0.28% | 1.3만 |
|---|
| 2026.04.20 | ₩33,760 | ₩33,841 | ₩33,733 | ₩33,827 | +0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩33,787 | ₩33,801 | ₩33,666 | ₩33,693 | -0.28% | 5.3천 |
|---|
| 2026.04.16 | ₩33,626 | ₩33,801 | ₩33,626 | ₩33,801 | +0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩33,666 | ₩33,666 | ₩33,546 | ₩33,613 | -0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩33,599 | ₩33,666 | ₩33,572 | ₩33,666 | +0.20% | 4.1만 |
|---|
| 2026.04.13 | ₩33,492 | ₩33,599 | ₩33,492 | ₩33,586 | +0.28% | 1.3만 |
|---|
| 2026.04.10 | ₩33,479 | ₩33,505 | ₩33,385 | ₩33,492 | +0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩33,344 | ₩33,465 | ₩33,344 | ₩33,465 | +0.36% | 6.7만 |
|---|
| 2026.04.08 | ₩33,398 | ₩33,398 | ₩33,184 | ₩33,264 | -0.40% | 7만 |
|---|
| 2026.04.07 | ₩32,821 | ₩33,452 | ₩32,821 | ₩33,277 | +1.39% | 10.3만 |
|---|