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 | ₩33,529 | ₩33,622 | ₩33,488 | ₩33,542 | +0.04% | 7.1천 |
| 2026.10.08 | ₩33,622 | ₩33,622 | ₩33,421 | ₩33,529 | -0.28% | 5.1천 |
| 2026.10.07 | ₩33,622 | ₩33,649 | ₩33,502 | ₩33,649 | +0.08% | 4.4천 |
| 2026.10.06 | ₩33,555 | ₩33,569 | ₩33,529 | ₩33,555 | 0.00% | 5.9천 |
| 2026.10.05 | ₩33,529 | ₩33,649 | ₩33,529 | ₩33,636 | +0.32% | 1.8만 |
| 2026.10.02 | ₩33,622 | ₩33,622 | ₩33,596 | ₩33,609 | -0.04% | 7.4천 |
| 2026.10.01 | ₩33,596 | ₩33,622 | ₩33,596 | ₩33,622 | +0.08% | 1.1천 |
| 2026.09.30 | ₩33,649 | ₩33,663 | ₩33,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,649 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩33,622 | ₩33,649 | ₩33,622 | ₩33,649 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,596 | ₩33,663 | ₩33,596 | ₩33,609 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩33,609 | ₩33,649 | ₩33,609 | ₩33,649 | +0.12% | 2.6천 |
|---|
| 2026.09.24 | ₩33,596 | ₩33,649 | ₩33,596 | ₩33,636 | +0.12% | 4.4천 |
|---|
| 2026.09.23 | ₩33,596 | ₩33,663 | ₩33,542 | ₩33,596 | 0.00% | 9.2천 |
|---|
| 2026.09.22 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,542 | ₩33,609 | ₩33,542 | ₩33,609 | +0.20% | 1천 |
|---|
| 2026.09.18 | ₩33,703 | ₩33,703 | ₩33,529 | ₩33,529 | -0.52% | 5.3천 |
|---|
| 2026.09.17 | ₩33,529 | ₩33,636 | ₩33,502 | ₩33,502 | -0.08% | 2.2천 |
|---|
| 2026.09.16 | ₩33,569 | ₩33,582 | ₩33,394 | ₩33,448 | -0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩33,555 | ₩33,663 | ₩33,394 | ₩33,569 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩34,159 | ₩34,199 | ₩34,119 | ₩34,186 | +0.08% | 9.4천 |
|---|
| 2026.09.11 | ₩34,132 | ₩34,159 | ₩33,998 | ₩34,092 | -0.12% | 9.5천 |
|---|
| 2026.09.10 | ₩33,971 | ₩34,132 | ₩33,971 | ₩33,998 | +0.08% | 5.5천 |
|---|
| 2026.09.09 | ₩34,199 | ₩34,199 | ₩33,998 | ₩33,998 | -0.59% | 1.5만 |
|---|
| 2026.09.08 | ₩34,172 | ₩34,172 | ₩34,132 | ₩34,172 | 0.00% | 5.4천 |
|---|
| 2026.09.04 | ₩34,038 | ₩34,132 | ₩33,864 | ₩34,092 | +0.16% | 4.3만 |
|---|
| 2026.09.03 | ₩34,172 | ₩34,172 | ₩33,783 | ₩33,877 | -0.86% | 5.8만 |
|---|
| 2026.09.02 | ₩34,078 | ₩34,092 | ₩33,864 | ₩34,092 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩34,092 | ₩34,092 | ₩33,824 | ₩34,078 | -0.04% | 1.1만 |
|---|
| 2026.08.31 | ₩34,092 | ₩34,145 | ₩34,052 | ₩34,132 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩34,092 | ₩34,105 | ₩33,998 | ₩33,998 | -0.28% | 3.4천 |
|---|
| 2026.08.27 | ₩34,052 | ₩34,105 | ₩34,052 | ₩34,105 | +0.16% | 3.1천 |
|---|
| 2026.08.26 | ₩33,931 | ₩34,038 | ₩33,931 | ₩33,984 | +0.16% | 2.7천 |
|---|
| 2026.08.25 | ₩33,904 | ₩34,025 | ₩33,904 | ₩33,917 | +0.04% | 6.6천 |
|---|
| 2026.08.24 | ₩33,958 | ₩33,958 | ₩33,837 | ₩33,877 | -0.24% | 1만 |
|---|
| 2026.08.21 | ₩33,743 | ₩33,971 | ₩33,743 | ₩33,958 | +0.64% | 1.1만 |
|---|
| 2026.08.20 | ₩33,864 | ₩33,864 | ₩33,689 | ₩33,797 | -0.20% | 5.5천 |
|---|
| 2026.08.19 | ₩33,636 | ₩33,797 | ₩33,636 | ₩33,756 | +0.36% | 1.5천 |
|---|
| 2026.08.18 | ₩33,864 | ₩33,864 | ₩33,569 | ₩33,582 | -0.83% | 3만 |
|---|
| 2026.08.17 | ₩33,891 | ₩33,891 | ₩33,837 | ₩33,864 | -0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩33,810 | ₩33,864 | ₩33,810 | ₩33,864 | +0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,756 | ₩33,810 | ₩33,622 | ₩33,703 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩33,824 | ₩33,824 | ₩33,810 | ₩33,810 | -0.04% | 6.7천 |
|---|
| 2026.08.11 | ₩33,824 | ₩33,824 | ₩33,676 | ₩33,676 | -0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩33,756 | ₩33,824 | ₩33,636 | ₩33,783 | +0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩33,609 | ₩33,810 | ₩33,596 | ₩33,663 | +0.16% | 8.4천 |
|---|
| 2026.08.06 | ₩33,756 | ₩33,824 | ₩33,596 | ₩33,689 | -0.20% | 1.9만 |
|---|
| 2026.08.05 | ₩33,649 | ₩33,703 | ₩33,649 | ₩33,676 | +0.08% | 3.5천 |
|---|
| 2026.08.04 | ₩33,783 | ₩33,783 | ₩33,542 | ₩33,622 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩33,770 | ₩33,770 | ₩33,663 | ₩33,756 | -0.04% | 3.3천 |
|---|
| 2026.07.31 | ₩33,542 | ₩33,756 | ₩33,542 | ₩33,663 | +0.36% | 4.4천 |
|---|
| 2026.07.30 | ₩33,649 | ₩33,770 | ₩33,596 | ₩33,743 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,596 | ₩33,649 | ₩33,596 | ₩33,596 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩33,663 | ₩33,676 | ₩33,636 | ₩33,663 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩33,475 | ₩33,663 | ₩33,475 | ₩33,663 | +0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩33,502 | ₩33,676 | ₩33,475 | ₩33,502 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩33,502 | ₩33,569 | ₩33,394 | ₩33,461 | -0.12% | 3만 |
|---|
| 2026.07.22 | ₩33,609 | ₩33,609 | ₩33,502 | ₩33,555 | -0.16% | 1.2만 |
|---|
| 2026.07.21 | ₩33,636 | ₩33,636 | ₩33,488 | ₩33,609 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩33,636 | ₩33,649 | ₩33,542 | ₩33,649 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,622 | ₩33,743 | ₩33,542 | ₩33,569 | -0.16% | 2.8만 |
|---|
| 2026.07.16 | ₩33,770 | ₩33,770 | ₩33,582 | ₩33,609 | -0.48% | 1.2만 |
|---|
| 2026.07.15 | ₩33,743 | ₩33,797 | ₩33,689 | ₩33,797 | +0.16% | 4.9천 |
|---|
| 2026.07.14 | ₩33,569 | ₩33,663 | ₩33,569 | ₩33,663 | +0.28% | 6.9천 |
|---|
| 2026.07.13 | ₩33,824 | ₩33,824 | ₩33,663 | ₩33,743 | -0.24% | 3.4천 |
|---|
| 2026.07.10 | ₩33,569 | ₩33,730 | ₩33,569 | ₩33,730 | +0.48% | 7.5천 |
|---|
| 2026.07.09 | ₩33,663 | ₩33,663 | ₩33,569 | ₩33,622 | -0.12% | 1.5만 |
|---|
| 2026.07.08 | ₩33,663 | ₩33,743 | ₩33,542 | ₩33,649 | -0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩33,555 | ₩33,689 | ₩33,529 | ₩33,649 | +0.28% | 1.7만 |
|---|
| 2026.07.06 | ₩33,596 | ₩33,703 | ₩33,529 | ₩33,596 | 0.00% | 4.8만 |
|---|
| 2026.07.02 | ₩33,596 | ₩33,689 | ₩33,341 | ₩33,461 | -0.40% | 4.8만 |
|---|
| 2026.07.01 | ₩33,529 | ₩33,824 | ₩33,461 | ₩33,703 | +0.52% | 3.6만 |
|---|
| 2026.06.30 | ₩33,797 | ₩33,797 | ₩33,207 | ₩33,542 | -0.75% | 9.2만 |
|---|
| 2026.06.29 | ₩33,877 | ₩34,011 | ₩33,770 | ₩33,797 | -0.24% | 9천 |
|---|
| 2026.06.26 | ₩34,011 | ₩34,011 | ₩33,998 | ₩33,998 | -0.04% | 900 |
|---|
| 2026.06.25 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩33,998 | ₩34,011 | ₩33,998 | ₩34,011 | +0.04% | 900 |
|---|
| 2026.06.22 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,931 | ₩33,944 | ₩33,904 | ₩33,944 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,931 | +0.40% | 7.6천 |
|---|
| 2026.06.16 | ₩33,891 | ₩33,917 | ₩33,891 | ₩33,917 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩33,837 | ₩33,904 | ₩33,730 | ₩33,891 | +0.16% | 6.5천 |
|---|
| 2026.06.12 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩34,360 | ₩34,414 | ₩34,360 | ₩34,387 | +0.08% | 800 |
|---|
| 2026.06.10 | ₩34,414 | ₩34,414 | ₩34,400 | ₩34,400 | -0.04% | 1.7천 |
|---|
| 2026.06.09 | ₩34,347 | ₩34,427 | ₩34,347 | ₩34,400 | +0.16% | 2.4천 |
|---|
| 2026.06.08 | ₩34,360 | ₩34,373 | ₩34,360 | ₩34,373 | +0.04% | 1.3천 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,400 | ₩34,333 | ₩34,333 | -0.19% | 400 |
|---|
| 2026.06.04 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,400 | ₩34,400 | ₩34,266 | ₩34,266 | -0.39% | 1.9천 |
|---|
| 2026.06.02 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,400 | ₩34,400 | ₩34,253 | ₩34,253 | -0.43% | 4.6천 |
|---|
| 2026.05.29 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,293 | -0.31% | 800 |
|---|
| 2026.05.28 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,293 | ₩34,333 | ₩34,293 | ₩34,333 | +0.12% | 1.4천 |
|---|
| 2026.05.26 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,293 | ₩34,320 | ₩34,293 | ₩34,306 | +0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩34,333 | ₩34,333 | ₩34,293 | ₩34,293 | -0.12% | 4.1천 |
|---|
| 2026.05.20 | ₩34,400 | ₩34,400 | ₩34,306 | ₩34,306 | -0.27% | 6.1천 |
|---|
| 2026.05.19 | ₩34,400 | ₩34,400 | ₩34,333 | ₩34,360 | -0.12% | 4천 |
|---|
| 2026.05.18 | ₩34,440 | ₩34,440 | ₩34,387 | ₩34,387 | -0.16% | 4천 |
|---|
| 2026.05.15 | ₩34,440 | ₩34,440 | ₩34,400 | ₩34,400 | -0.12% | 2.1천 |
|---|
| 2026.05.14 | ₩34,508 | ₩34,508 | ₩34,306 | ₩34,467 | -0.12% | 5.1천 |
|---|
| 2026.05.13 | ₩34,467 | ₩34,467 | ₩34,333 | ₩34,467 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩34,454 | ₩34,467 | ₩34,454 | ₩34,467 | +0.04% | 2.2천 |
|---|
| 2026.05.11 | ₩34,440 | ₩34,454 | ₩34,440 | ₩34,454 | +0.04% | 1.9천 |
|---|
| 2026.05.08 | ₩34,293 | ₩34,454 | ₩34,293 | ₩34,400 | +0.31% | 6.5천 |
|---|
| 2026.05.07 | ₩34,467 | ₩34,467 | ₩34,454 | ₩34,454 | -0.04% | 600 |
|---|
| 2026.05.06 | ₩34,373 | ₩34,400 | ₩34,280 | ₩34,373 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩34,333 | ₩34,373 | ₩34,280 | ₩34,280 | -0.16% | 8.5천 |
|---|
| 2026.05.04 | ₩34,333 | ₩34,373 | ₩34,320 | ₩34,333 | 0.00% | 3.5천 |
|---|
| 2026.05.01 | ₩34,212 | ₩34,333 | ₩34,172 | ₩34,253 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩34,239 | ₩35,715 | ₩34,038 | ₩34,172 | -0.20% | 7.6만 |
|---|
| 2026.04.29 | ₩34,038 | ₩34,253 | ₩33,904 | ₩34,172 | +0.39% | 8.5만 |
|---|
| 2026.04.28 | ₩33,864 | ₩34,011 | ₩33,864 | ₩34,011 | +0.44% | 6천 |
|---|
| 2026.04.27 | ₩33,958 | ₩34,025 | ₩33,944 | ₩34,011 | +0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩33,824 | ₩33,958 | ₩33,824 | ₩33,904 | +0.24% | 4.1천 |
|---|
| 2026.04.23 | ₩33,958 | ₩33,958 | ₩33,917 | ₩33,917 | -0.12% | 1.8천 |
|---|
| 2026.04.22 | ₩33,864 | ₩33,984 | ₩33,596 | ₩33,917 | +0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,770 | ₩33,891 | ₩33,770 | ₩33,864 | +0.28% | 1.3만 |
|---|
| 2026.04.20 | ₩33,756 | ₩33,837 | ₩33,730 | ₩33,824 | +0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩33,783 | ₩33,797 | ₩33,663 | ₩33,689 | -0.28% | 5.3천 |
|---|
| 2026.04.16 | ₩33,622 | ₩33,797 | ₩33,622 | ₩33,797 | +0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩33,663 | ₩33,663 | ₩33,542 | ₩33,609 | -0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩33,596 | ₩33,663 | ₩33,569 | ₩33,663 | +0.20% | 4.1만 |
|---|
| 2026.04.13 | ₩33,488 | ₩33,596 | ₩33,488 | ₩33,582 | +0.28% | 1.3만 |
|---|
| 2026.04.10 | ₩33,475 | ₩33,502 | ₩33,381 | ₩33,488 | +0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,461 | +0.36% | 6.7만 |
|---|
| 2026.04.08 | ₩33,394 | ₩33,394 | ₩33,180 | ₩33,260 | -0.40% | 7만 |
|---|
| 2026.04.07 | ₩32,818 | ₩33,448 | ₩32,818 | ₩33,274 | +1.39% | 10.3만 |
|---|