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 | ₩33,501 | ₩33,594 | ₩33,460 | ₩33,514 | +0.04% | 7.1천 |
| 2026.10.08 | ₩33,594 | ₩33,594 | ₩33,393 | ₩33,501 | -0.28% | 5.1천 |
| 2026.10.07 | ₩33,594 | ₩33,621 | ₩33,474 | ₩33,621 | +0.08% | 4.4천 |
| 2026.10.06 | ₩33,527 | ₩33,541 | ₩33,501 | ₩33,527 | 0.00% | 5.9천 |
| 2026.10.05 | ₩33,501 | ₩33,621 | ₩33,501 | ₩33,608 | +0.32% | 1.8만 |
| 2026.10.02 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,581 | -0.04% | 7.4천 |
| 2026.10.01 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,594 | +0.08% | 1.1천 |
| 2026.09.30 | ₩33,621 | ₩33,635 | ₩33,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩33,594 | ₩33,621 | ₩33,594 | ₩33,621 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,567 | ₩33,635 | ₩33,567 | ₩33,581 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 2.6천 |
|---|
| 2026.09.24 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,608 | +0.12% | 4.4천 |
|---|
| 2026.09.23 | ₩33,567 | ₩33,635 | ₩33,514 | ₩33,567 | 0.00% | 9.2천 |
|---|
| 2026.09.22 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,581 | +0.20% | 1천 |
|---|
| 2026.09.18 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,501 | -0.52% | 5.3천 |
|---|
| 2026.09.17 | ₩33,501 | ₩33,608 | ₩33,474 | ₩33,474 | -0.08% | 2.2천 |
|---|
| 2026.09.16 | ₩33,541 | ₩33,554 | ₩33,366 | ₩33,420 | -0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩33,527 | ₩33,635 | ₩33,366 | ₩33,541 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩34,130 | ₩34,171 | ₩34,090 | ₩34,157 | +0.08% | 9.4천 |
|---|
| 2026.09.11 | ₩34,104 | ₩34,130 | ₩33,970 | ₩34,063 | -0.12% | 9.5천 |
|---|
| 2026.09.10 | ₩33,943 | ₩34,104 | ₩33,943 | ₩33,970 | +0.08% | 5.5천 |
|---|
| 2026.09.09 | ₩34,171 | ₩34,171 | ₩33,970 | ₩33,970 | -0.59% | 1.5만 |
|---|
| 2026.09.08 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,144 | 0.00% | 5.4천 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,104 | ₩33,836 | ₩34,063 | +0.16% | 4.3만 |
|---|
| 2026.09.03 | ₩34,144 | ₩34,144 | ₩33,755 | ₩33,849 | -0.86% | 5.8만 |
|---|
| 2026.09.02 | ₩34,050 | ₩34,063 | ₩33,836 | ₩34,063 | +0.04% | 5.8천 |
|---|
| 2026.09.01 | ₩34,063 | ₩34,063 | ₩33,795 | ₩34,050 | -0.04% | 1.1만 |
|---|
| 2026.08.31 | ₩34,063 | ₩34,117 | ₩34,023 | ₩34,104 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩34,063 | ₩34,077 | ₩33,970 | ₩33,970 | -0.28% | 3.4천 |
|---|
| 2026.08.27 | ₩34,023 | ₩34,077 | ₩34,023 | ₩34,077 | +0.16% | 3.1천 |
|---|
| 2026.08.26 | ₩33,903 | ₩34,010 | ₩33,903 | ₩33,956 | +0.16% | 2.7천 |
|---|
| 2026.08.25 | ₩33,876 | ₩33,996 | ₩33,876 | ₩33,889 | +0.04% | 6.6천 |
|---|
| 2026.08.24 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,849 | -0.24% | 1만 |
|---|
| 2026.08.21 | ₩33,715 | ₩33,943 | ₩33,715 | ₩33,929 | +0.64% | 1.1만 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,836 | ₩33,661 | ₩33,769 | -0.20% | 5.5천 |
|---|
| 2026.08.19 | ₩33,608 | ₩33,769 | ₩33,608 | ₩33,728 | +0.36% | 1.5천 |
|---|
| 2026.08.18 | ₩33,836 | ₩33,836 | ₩33,541 | ₩33,554 | -0.83% | 3만 |
|---|
| 2026.08.17 | ₩33,862 | ₩33,862 | ₩33,809 | ₩33,836 | -0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩33,782 | ₩33,836 | ₩33,782 | ₩33,836 | +0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,728 | ₩33,782 | ₩33,594 | ₩33,675 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩33,795 | ₩33,795 | ₩33,782 | ₩33,782 | -0.04% | 6.7천 |
|---|
| 2026.08.11 | ₩33,795 | ₩33,795 | ₩33,648 | ₩33,648 | -0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩33,728 | ₩33,795 | ₩33,608 | ₩33,755 | +0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩33,581 | ₩33,782 | ₩33,567 | ₩33,635 | +0.16% | 8.4천 |
|---|
| 2026.08.06 | ₩33,728 | ₩33,795 | ₩33,567 | ₩33,661 | -0.20% | 1.9만 |
|---|
| 2026.08.05 | ₩33,621 | ₩33,675 | ₩33,621 | ₩33,648 | +0.08% | 3.5천 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,755 | ₩33,514 | ₩33,594 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,742 | ₩33,635 | ₩33,728 | -0.04% | 3.3천 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,728 | ₩33,514 | ₩33,635 | +0.36% | 4.4천 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,742 | ₩33,567 | ₩33,715 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,567 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩33,635 | ₩33,648 | ₩33,608 | ₩33,635 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩33,447 | ₩33,635 | ₩33,447 | ₩33,635 | +0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩33,474 | ₩33,648 | ₩33,447 | ₩33,474 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩33,474 | ₩33,541 | ₩33,366 | ₩33,434 | -0.12% | 3만 |
|---|
| 2026.07.22 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,527 | -0.16% | 1.2만 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,608 | ₩33,460 | ₩33,581 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩33,608 | ₩33,621 | ₩33,514 | ₩33,621 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,594 | ₩33,715 | ₩33,514 | ₩33,541 | -0.16% | 2.8만 |
|---|
| 2026.07.16 | ₩33,742 | ₩33,742 | ₩33,554 | ₩33,581 | -0.48% | 1.2만 |
|---|
| 2026.07.15 | ₩33,715 | ₩33,769 | ₩33,661 | ₩33,769 | +0.16% | 4.9천 |
|---|
| 2026.07.14 | ₩33,541 | ₩33,635 | ₩33,541 | ₩33,635 | +0.28% | 6.9천 |
|---|
| 2026.07.13 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,715 | -0.24% | 3.4천 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,702 | ₩33,541 | ₩33,702 | +0.48% | 7.5천 |
|---|
| 2026.07.09 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,594 | -0.12% | 1.5만 |
|---|
| 2026.07.08 | ₩33,635 | ₩33,715 | ₩33,514 | ₩33,621 | -0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,661 | ₩33,501 | ₩33,621 | +0.28% | 1.7만 |
|---|
| 2026.07.06 | ₩33,567 | ₩33,675 | ₩33,501 | ₩33,567 | 0.00% | 4.8만 |
|---|
| 2026.07.02 | ₩33,567 | ₩33,661 | ₩33,313 | ₩33,434 | -0.40% | 4.8만 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,795 | ₩33,434 | ₩33,675 | +0.52% | 3.6만 |
|---|
| 2026.06.30 | ₩33,769 | ₩33,769 | ₩33,179 | ₩33,514 | -0.75% | 9.2만 |
|---|
| 2026.06.29 | ₩33,849 | ₩33,983 | ₩33,742 | ₩33,769 | -0.24% | 9천 |
|---|
| 2026.06.26 | ₩33,983 | ₩33,983 | ₩33,970 | ₩33,970 | -0.04% | 900 |
|---|
| 2026.06.25 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩33,970 | ₩33,983 | ₩33,970 | ₩33,983 | +0.04% | 900 |
|---|
| 2026.06.22 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,903 | ₩33,916 | ₩33,876 | ₩33,916 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,903 | +0.40% | 7.6천 |
|---|
| 2026.06.16 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,889 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩33,809 | ₩33,876 | ₩33,702 | ₩33,862 | +0.16% | 6.5천 |
|---|
| 2026.06.12 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩34,331 | ₩34,385 | ₩34,331 | ₩34,358 | +0.08% | 800 |
|---|
| 2026.06.10 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,372 | -0.04% | 1.7천 |
|---|
| 2026.06.09 | ₩34,318 | ₩34,398 | ₩34,318 | ₩34,372 | +0.16% | 2.4천 |
|---|
| 2026.06.08 | ₩34,331 | ₩34,345 | ₩34,331 | ₩34,345 | +0.04% | 1.3천 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,372 | ₩34,305 | ₩34,305 | -0.19% | 400 |
|---|
| 2026.06.04 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,372 | ₩34,372 | ₩34,238 | ₩34,238 | -0.39% | 1.9천 |
|---|
| 2026.06.02 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,372 | ₩34,372 | ₩34,224 | ₩34,224 | -0.43% | 4.6천 |
|---|
| 2026.05.29 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,264 | -0.31% | 800 |
|---|
| 2026.05.28 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,264 | ₩34,305 | ₩34,264 | ₩34,305 | +0.12% | 1.4천 |
|---|
| 2026.05.26 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,264 | ₩34,291 | ₩34,264 | ₩34,278 | +0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩34,305 | ₩34,305 | ₩34,264 | ₩34,264 | -0.12% | 4.1천 |
|---|
| 2026.05.20 | ₩34,372 | ₩34,372 | ₩34,278 | ₩34,278 | -0.27% | 6.1천 |
|---|
| 2026.05.19 | ₩34,372 | ₩34,372 | ₩34,305 | ₩34,331 | -0.12% | 4천 |
|---|
| 2026.05.18 | ₩34,412 | ₩34,412 | ₩34,358 | ₩34,358 | -0.16% | 4천 |
|---|
| 2026.05.15 | ₩34,412 | ₩34,412 | ₩34,372 | ₩34,372 | -0.12% | 2.1천 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,479 | ₩34,278 | ₩34,439 | -0.12% | 5.1천 |
|---|
| 2026.05.13 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,439 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩34,425 | ₩34,439 | ₩34,425 | ₩34,439 | +0.04% | 2.2천 |
|---|
| 2026.05.11 | ₩34,412 | ₩34,425 | ₩34,412 | ₩34,425 | +0.04% | 1.9천 |
|---|
| 2026.05.08 | ₩34,264 | ₩34,425 | ₩34,264 | ₩34,372 | +0.31% | 6.5천 |
|---|
| 2026.05.07 | ₩34,439 | ₩34,439 | ₩34,425 | ₩34,425 | -0.04% | 600 |
|---|
| 2026.05.06 | ₩34,345 | ₩34,372 | ₩34,251 | ₩34,345 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩34,305 | ₩34,345 | ₩34,251 | ₩34,251 | -0.16% | 8.5천 |
|---|
| 2026.05.04 | ₩34,305 | ₩34,345 | ₩34,291 | ₩34,305 | 0.00% | 3.5천 |
|---|
| 2026.05.01 | ₩34,184 | ₩34,305 | ₩34,144 | ₩34,224 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩34,211 | ₩35,685 | ₩34,010 | ₩34,144 | -0.20% | 7.6만 |
|---|
| 2026.04.29 | ₩34,010 | ₩34,224 | ₩33,876 | ₩34,144 | +0.39% | 8.5만 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,983 | ₩33,836 | ₩33,983 | +0.44% | 6천 |
|---|
| 2026.04.27 | ₩33,929 | ₩33,996 | ₩33,916 | ₩33,983 | +0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩33,795 | ₩33,929 | ₩33,795 | ₩33,876 | +0.24% | 4.1천 |
|---|
| 2026.04.23 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,889 | -0.12% | 1.8천 |
|---|
| 2026.04.22 | ₩33,836 | ₩33,956 | ₩33,567 | ₩33,889 | +0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,836 | +0.28% | 1.3만 |
|---|
| 2026.04.20 | ₩33,728 | ₩33,809 | ₩33,702 | ₩33,795 | +0.20% | 1.2만 |
|---|
| 2026.04.17 | ₩33,755 | ₩33,769 | ₩33,635 | ₩33,661 | -0.28% | 5.3천 |
|---|
| 2026.04.16 | ₩33,594 | ₩33,769 | ₩33,594 | ₩33,769 | +0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,581 | -0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩33,567 | ₩33,635 | ₩33,541 | ₩33,635 | +0.20% | 4.1만 |
|---|
| 2026.04.13 | ₩33,460 | ₩33,567 | ₩33,460 | ₩33,554 | +0.28% | 1.3만 |
|---|
| 2026.04.10 | ₩33,447 | ₩33,474 | ₩33,353 | ₩33,460 | +0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,434 | +0.36% | 6.7만 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,366 | ₩33,152 | ₩33,232 | -0.40% | 7만 |
|---|
| 2026.04.07 | ₩32,790 | ₩33,420 | ₩32,790 | ₩33,246 | +1.39% | 10.3만 |
|---|