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 | ₩33,523 | ₩33,616 | ₩33,482 | ₩33,536 | +0.04% | 7.1천 |
| 2026.10.08 | ₩33,616 | ₩33,616 | ₩33,415 | ₩33,523 | -0.28% | 5.1천 |
| 2026.10.07 | ₩33,616 | ₩33,643 | ₩33,496 | ₩33,643 | +0.08% | 4.4천 |
| 2026.10.06 | ₩33,549 | ₩33,563 | ₩33,523 | ₩33,549 | 0.00% | 5.9천 |
| 2026.10.05 | ₩33,523 | ₩33,643 | ₩33,523 | ₩33,630 | +0.32% | 1.8만 |
| 2026.10.02 | ₩33,616 | ₩33,616 | ₩33,590 | ₩33,603 | -0.04% | 7.4천 |
| 2026.10.01 | ₩33,590 | ₩33,616 | ₩33,590 | ₩33,616 | +0.08% | 1.1천 |
| 2026.09.30 | ₩33,643 | ₩33,657 | ₩33,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,643 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩33,616 | ₩33,643 | ₩33,616 | ₩33,643 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,603 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩33,603 | ₩33,643 | ₩33,603 | ₩33,643 | +0.12% | 2.6천 |
|---|
| 2026.09.24 | ₩33,590 | ₩33,643 | ₩33,590 | ₩33,630 | +0.12% | 4.4천 |
|---|
| 2026.09.23 | ₩33,590 | ₩33,657 | ₩33,536 | ₩33,590 | 0.00% | 9.2천 |
|---|
| 2026.09.22 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,603 | +0.20% | 1천 |
|---|
| 2026.09.18 | ₩33,697 | ₩33,697 | ₩33,523 | ₩33,523 | -0.52% | 5.3천 |
|---|
| 2026.09.17 | ₩33,523 | ₩33,630 | ₩33,496 | ₩33,496 | -0.08% | 2.2천 |
|---|
| 2026.09.16 | ₩33,563 | ₩33,576 | ₩33,388 | ₩33,442 | -0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩33,549 | ₩33,657 | ₩33,388 | ₩33,563 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩34,153 | ₩34,193 | ₩34,112 | ₩34,180 | +0.08% | 9.4천 |
|---|
| 2026.09.11 | ₩34,126 | ₩34,153 | ₩33,992 | ₩34,086 | -0.12% | 9.5천 |
|---|
| 2026.09.10 | ₩33,965 | ₩34,126 | ₩33,965 | ₩33,992 | +0.08% | 5.5천 |
|---|
| 2026.09.09 | ₩34,193 | ₩34,193 | ₩33,992 | ₩33,992 | -0.59% | 1.5만 |
|---|
| 2026.09.08 | ₩34,166 | ₩34,166 | ₩34,126 | ₩34,166 | 0.00% | 5.4천 |
|---|
| 2026.09.04 | ₩34,032 | ₩34,126 | ₩33,858 | ₩34,086 | +0.16% | 4.3만 |
|---|
| 2026.09.03 | ₩34,166 | ₩34,166 | ₩33,777 | ₩33,871 | -0.86% | 5.8만 |
|---|
| 2026.09.02 | ₩34,072 | ₩34,086 | ₩33,858 | ₩34,086 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩34,086 | ₩34,086 | ₩33,817 | ₩34,072 | -0.04% | 1.1만 |
|---|
| 2026.08.31 | ₩34,086 | ₩34,139 | ₩34,045 | ₩34,126 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩34,086 | ₩34,099 | ₩33,992 | ₩33,992 | -0.28% | 3.4천 |
|---|
| 2026.08.27 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,099 | +0.16% | 3.1천 |
|---|
| 2026.08.26 | ₩33,925 | ₩34,032 | ₩33,925 | ₩33,978 | +0.16% | 2.7천 |
|---|
| 2026.08.25 | ₩33,898 | ₩34,019 | ₩33,898 | ₩33,911 | +0.04% | 6.6천 |
|---|
| 2026.08.24 | ₩33,952 | ₩33,952 | ₩33,831 | ₩33,871 | -0.24% | 1만 |
|---|
| 2026.08.21 | ₩33,737 | ₩33,965 | ₩33,737 | ₩33,952 | +0.64% | 1.1만 |
|---|
| 2026.08.20 | ₩33,858 | ₩33,858 | ₩33,683 | ₩33,791 | -0.20% | 5.5천 |
|---|
| 2026.08.19 | ₩33,630 | ₩33,791 | ₩33,630 | ₩33,750 | +0.36% | 1.5천 |
|---|
| 2026.08.18 | ₩33,858 | ₩33,858 | ₩33,563 | ₩33,576 | -0.83% | 3만 |
|---|
| 2026.08.17 | ₩33,885 | ₩33,885 | ₩33,831 | ₩33,858 | -0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩33,804 | ₩33,858 | ₩33,804 | ₩33,858 | +0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,750 | ₩33,804 | ₩33,616 | ₩33,697 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩33,817 | ₩33,817 | ₩33,804 | ₩33,804 | -0.04% | 6.7천 |
|---|
| 2026.08.11 | ₩33,817 | ₩33,817 | ₩33,670 | ₩33,670 | -0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩33,750 | ₩33,817 | ₩33,630 | ₩33,777 | +0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩33,603 | ₩33,804 | ₩33,590 | ₩33,657 | +0.16% | 8.4천 |
|---|
| 2026.08.06 | ₩33,750 | ₩33,817 | ₩33,590 | ₩33,683 | -0.20% | 1.9만 |
|---|
| 2026.08.05 | ₩33,643 | ₩33,697 | ₩33,643 | ₩33,670 | +0.08% | 3.5천 |
|---|
| 2026.08.04 | ₩33,777 | ₩33,777 | ₩33,536 | ₩33,616 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩33,764 | ₩33,764 | ₩33,657 | ₩33,750 | -0.04% | 3.3천 |
|---|
| 2026.07.31 | ₩33,536 | ₩33,750 | ₩33,536 | ₩33,657 | +0.36% | 4.4천 |
|---|
| 2026.07.30 | ₩33,643 | ₩33,764 | ₩33,590 | ₩33,737 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,590 | ₩33,643 | ₩33,590 | ₩33,590 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩33,657 | ₩33,670 | ₩33,630 | ₩33,657 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩33,469 | ₩33,657 | ₩33,469 | ₩33,657 | +0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩33,496 | ₩33,670 | ₩33,469 | ₩33,496 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩33,496 | ₩33,563 | ₩33,388 | ₩33,455 | -0.12% | 3만 |
|---|
| 2026.07.22 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,549 | -0.16% | 1.2만 |
|---|
| 2026.07.21 | ₩33,630 | ₩33,630 | ₩33,482 | ₩33,603 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩33,630 | ₩33,643 | ₩33,536 | ₩33,643 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,737 | ₩33,536 | ₩33,563 | -0.16% | 2.8만 |
|---|
| 2026.07.16 | ₩33,764 | ₩33,764 | ₩33,576 | ₩33,603 | -0.48% | 1.2만 |
|---|
| 2026.07.15 | ₩33,737 | ₩33,791 | ₩33,683 | ₩33,791 | +0.16% | 4.9천 |
|---|
| 2026.07.14 | ₩33,563 | ₩33,657 | ₩33,563 | ₩33,657 | +0.28% | 6.9천 |
|---|
| 2026.07.13 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,737 | -0.24% | 3.4천 |
|---|
| 2026.07.10 | ₩33,563 | ₩33,724 | ₩33,563 | ₩33,724 | +0.48% | 7.5천 |
|---|
| 2026.07.09 | ₩33,657 | ₩33,657 | ₩33,563 | ₩33,616 | -0.12% | 1.5만 |
|---|
| 2026.07.08 | ₩33,657 | ₩33,737 | ₩33,536 | ₩33,643 | -0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩33,549 | ₩33,683 | ₩33,523 | ₩33,643 | +0.28% | 1.7만 |
|---|
| 2026.07.06 | ₩33,590 | ₩33,697 | ₩33,523 | ₩33,590 | 0.00% | 4.8만 |
|---|
| 2026.07.02 | ₩33,590 | ₩33,683 | ₩33,335 | ₩33,455 | -0.40% | 4.8만 |
|---|
| 2026.07.01 | ₩33,523 | ₩33,817 | ₩33,455 | ₩33,697 | +0.52% | 3.6만 |
|---|
| 2026.06.30 | ₩33,791 | ₩33,791 | ₩33,201 | ₩33,536 | -0.75% | 9.2만 |
|---|
| 2026.06.29 | ₩33,871 | ₩34,005 | ₩33,764 | ₩33,791 | -0.24% | 9천 |
|---|
| 2026.06.26 | ₩34,005 | ₩34,005 | ₩33,992 | ₩33,992 | -0.04% | 900 |
|---|
| 2026.06.25 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩33,992 | ₩34,005 | ₩33,992 | ₩34,005 | +0.04% | 900 |
|---|
| 2026.06.22 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,925 | ₩33,938 | ₩33,898 | ₩33,938 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩33,791 | ₩33,925 | ₩33,791 | ₩33,925 | +0.40% | 7.6천 |
|---|
| 2026.06.16 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,911 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩33,831 | ₩33,898 | ₩33,724 | ₩33,885 | +0.16% | 6.5천 |
|---|
| 2026.06.12 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩34,354 | ₩34,407 | ₩34,354 | ₩34,381 | +0.08% | 800 |
|---|
| 2026.06.10 | ₩34,407 | ₩34,407 | ₩34,394 | ₩34,394 | -0.04% | 1.7천 |
|---|
| 2026.06.09 | ₩34,340 | ₩34,421 | ₩34,340 | ₩34,394 | +0.16% | 2.4천 |
|---|
| 2026.06.08 | ₩34,354 | ₩34,367 | ₩34,354 | ₩34,367 | +0.04% | 1.3천 |
|---|
| 2026.06.05 | ₩34,394 | ₩34,394 | ₩34,327 | ₩34,327 | -0.19% | 400 |
|---|
| 2026.06.04 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,394 | ₩34,394 | ₩34,260 | ₩34,260 | -0.39% | 1.9천 |
|---|
| 2026.06.02 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,394 | ₩34,394 | ₩34,247 | ₩34,247 | -0.43% | 4.6천 |
|---|
| 2026.05.29 | ₩34,394 | ₩34,394 | ₩34,287 | ₩34,287 | -0.31% | 800 |
|---|
| 2026.05.28 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,287 | ₩34,327 | ₩34,287 | ₩34,327 | +0.12% | 1.4천 |
|---|
| 2026.05.26 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,300 | +0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩34,327 | ₩34,327 | ₩34,287 | ₩34,287 | -0.12% | 4.1천 |
|---|
| 2026.05.20 | ₩34,394 | ₩34,394 | ₩34,300 | ₩34,300 | -0.27% | 6.1천 |
|---|
| 2026.05.19 | ₩34,394 | ₩34,394 | ₩34,327 | ₩34,354 | -0.12% | 4천 |
|---|
| 2026.05.18 | ₩34,434 | ₩34,434 | ₩34,381 | ₩34,381 | -0.16% | 4천 |
|---|
| 2026.05.15 | ₩34,434 | ₩34,434 | ₩34,394 | ₩34,394 | -0.12% | 2.1천 |
|---|
| 2026.05.14 | ₩34,501 | ₩34,501 | ₩34,300 | ₩34,461 | -0.12% | 5.1천 |
|---|
| 2026.05.13 | ₩34,461 | ₩34,461 | ₩34,327 | ₩34,461 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩34,448 | ₩34,461 | ₩34,448 | ₩34,461 | +0.04% | 2.2천 |
|---|
| 2026.05.11 | ₩34,434 | ₩34,448 | ₩34,434 | ₩34,448 | +0.04% | 1.9천 |
|---|
| 2026.05.08 | ₩34,287 | ₩34,448 | ₩34,287 | ₩34,394 | +0.31% | 6.5천 |
|---|
| 2026.05.07 | ₩34,461 | ₩34,461 | ₩34,448 | ₩34,448 | -0.04% | 600 |
|---|
| 2026.05.06 | ₩34,367 | ₩34,394 | ₩34,273 | ₩34,367 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩34,327 | ₩34,367 | ₩34,273 | ₩34,273 | -0.16% | 8.5천 |
|---|
| 2026.05.04 | ₩34,327 | ₩34,367 | ₩34,314 | ₩34,327 | 0.00% | 3.5천 |
|---|
| 2026.05.01 | ₩34,206 | ₩34,327 | ₩34,166 | ₩34,247 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩34,233 | ₩35,708 | ₩34,032 | ₩34,166 | -0.20% | 7.6만 |
|---|
| 2026.04.29 | ₩34,032 | ₩34,247 | ₩33,898 | ₩34,166 | +0.39% | 8.5만 |
|---|
| 2026.04.28 | ₩33,858 | ₩34,005 | ₩33,858 | ₩34,005 | +0.44% | 6천 |
|---|
| 2026.04.27 | ₩33,952 | ₩34,019 | ₩33,938 | ₩34,005 | +0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩33,817 | ₩33,952 | ₩33,817 | ₩33,898 | +0.24% | 4.1천 |
|---|
| 2026.04.23 | ₩33,952 | ₩33,952 | ₩33,911 | ₩33,911 | -0.12% | 1.8천 |
|---|
| 2026.04.22 | ₩33,858 | ₩33,978 | ₩33,590 | ₩33,911 | +0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,764 | ₩33,885 | ₩33,764 | ₩33,858 | +0.28% | 1.3만 |
|---|
| 2026.04.20 | ₩33,750 | ₩33,831 | ₩33,724 | ₩33,817 | +0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩33,777 | ₩33,791 | ₩33,657 | ₩33,683 | -0.28% | 5.3천 |
|---|
| 2026.04.16 | ₩33,616 | ₩33,791 | ₩33,616 | ₩33,791 | +0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩33,657 | ₩33,657 | ₩33,536 | ₩33,603 | -0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩33,590 | ₩33,657 | ₩33,563 | ₩33,657 | +0.20% | 4.1만 |
|---|
| 2026.04.13 | ₩33,482 | ₩33,590 | ₩33,482 | ₩33,576 | +0.28% | 1.3만 |
|---|
| 2026.04.10 | ₩33,469 | ₩33,496 | ₩33,375 | ₩33,482 | +0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩33,335 | ₩33,455 | ₩33,335 | ₩33,455 | +0.36% | 6.7만 |
|---|
| 2026.04.08 | ₩33,388 | ₩33,388 | ₩33,174 | ₩33,254 | -0.40% | 7만 |
|---|
| 2026.04.07 | ₩32,812 | ₩33,442 | ₩32,812 | ₩33,268 | +1.39% | 10.3만 |
|---|