Stockscreener 앱 받기
11.74
0.47%
0.055
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $11.77 | $11.56 | $0.21 | 554,056.0 | +0.47% |
| 2026-10-13 | $11.88 | $11.58 | $0.30 | 1,367,946.0 | -0.17% |
| 2026-10-12 | $11.78 | $11.56 | $0.215 | 1,418,596.0 | +0.43% |
| 2026-10-09 | $11.67 | $11.48 | $0.19 | 1,615,919.0 | +0.17% |
| 2026-10-08 | $11.71 | $11.52 | $0.195 | 1,830,062.0 | +0.43% |
| 2026-10-07 | $11.70 | $11.51 | $0.19 | 2,043,563.0 | -0.69% |
| 2026-10-06 | $11.68 | $11.47 | $0.205 | 1,887,591.0 | +1.48% |
| 2026-10-05 | $11.60 | $11.38 | $0.215 | 2,338,425.0 | -0.78% |
| 2026-10-02 | $11.92 | $11.52 | $0.3956 | 2,374,747.0 | -0.86% |
| 2026-10-01 | $11.83 | $11.51 | $0.32 | 2,578,962.0 | -1.18% |
| 2026-09-30 | $12.13 | $11.82 | $0.3072 | 2,616,841.0 | -2.87% |
| 2026-09-29 | $12.28 | $12.11 | $0.17 | 1,575,730.0 | -0.16% |
| 2026-09-28 | $12.39 | $12.15 | $0.245 | 1,549,579.0 | -1.29% |
| 2026-09-25 | $12.41 | $12.19 | $0.225 | 1,575,402.0 | -0.08% |
| 2026-09-24 | $12.48 | $12.30 | $0.185 | 1,493,061.0 | -0.32% |
| 2026-09-23 | $12.70 | $12.40 | $0.295 | 1,584,703.0 | -2.28% |
| 2026-09-22 | $12.79 | $12.66 | $0.13 | 1,082,099.0 | +0.71% |
| 2026-09-21 | $12.65 | $12.47 | $0.18 | 1,327,274.0 | +1.37% |
| 2026-09-18 | $12.55 | $12.36 | $0.195 | 3,269,811.0 | -1.11% |
| 2026-09-17 | $12.79 | $12.58 | $0.2103 | 1,352,418.0 | -0.32% |
| 2026-09-16 | $12.75 | $12.53 | $0.225 | 1,366,370.0 | +0.00% |
| 2026-09-15 | $12.82 | $12.59 | $0.235 | 1,223,335.0 | -1.48% |
Ellington Financial Inc 주식 (EFC) 연도별 가격 이력
이 심층 분석에서는 Ellington Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellington Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellington Financial Inc 주식 (EFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.92 | $11.38 | $0.5356 | 18,009,867.0 | -0.72% |
| 2026-09 | $13.53 | $11.82 | $1.71 | 29,323,723.0 | -11.58% |
| 2026-08 | $13.82 | $13.12 | $0.695 | 22,796,408.0 | +0.83% |
| 2026-07 | $13.84 | $13.20 | $0.645 | 24,325,241.0 | -2.50% |
| 2026-06 | $13.82 | $13.23 | $0.59 | 29,633,553.0 | +0.29% |
| 2026-05 | $13.73 | $12.99 | $0.74 | 25,707,646.0 | +2.42% |
| 2026-04 | $13.38 | $11.68 | $1.70 | 27,339,356.0 | +11.81% |
| 2026-03 | $12.57 | $11.28 | $1.29 | 45,718,535.0 | -4.59% |
| 2026-02 | $13.15 | $12.21 | $0.94 | 40,292,474.0 | -3.35% |
| 2026-01 | $14.12 | $12.71 | $1.40 | 48,170,853.0 | -5.38% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.98 | $13.30 | $0.6839 | 30,974,670.0 | +0.36% |
| 2025-11 | $14.04 | $13.17 | $0.871 | 26,950,551.0 | +2.85% |
| 2025-10 | $13.79 | $12.89 | $0.90 | 26,666,740.0 | +2.62% |
| 2025-09 | $13.94 | $12.75 | $1.19 | 33,482,458.0 | -4.84% |
| 2025-08 | $14.07 | $12.60 | $1.47 | 26,666,917.0 | +7.49% |
| 2025-07 | $13.43 | $12.64 | $0.785 | 20,085,305.0 | -2.31% |
| 2025-06 | $13.19 | $12.30 | $0.8863 | 17,935,741.0 | +3.34% |
| 2025-05 | $13.38 | $12.40 | $0.9762 | 18,025,194.0 | -3.53% |
| 2025-04 | $13.30 | $11.12 | $2.19 | 27,004,112.0 | -1.73% |
| 2025-03 | $14.23 | $12.95 | $1.29 | 23,610,411.0 | -7.60% |
| 2025-02 | $14.40 | $12.26 | $2.14 | 21,516,534.0 | +14.25% |
| 2025-01 | $12.72 | $11.91 | $0.81 | 16,864,974.0 | +3.63% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.49 | $11.94 | $0.55 | 17,523,524.0 | -2.27% |
| 2024-11 | $12.69 | $11.78 | $0.91 | 16,016,319.0 | +2.23% |
| 2024-10 | $12.94 | $12.09 | $0.855 | 17,097,103.0 | -6.21% |
| 2024-09 | $13.40 | $12.83 | $0.5733 | 17,139,327.0 | -1.98% |
| 2024-08 | $13.46 | $11.82 | $1.64 | 19,332,929.0 | +3.62% |
| 2024-07 | $13.18 | $11.76 | $1.42 | 23,598,642.0 | +5.05% |
| 2024-06 | $12.30 | $11.82 | $0.48 | 16,292,892.0 | -0.33% |
| 2024-05 | $12.25 | $11.43 | $0.82 | 17,198,688.0 | +5.94% |
| 2024-04 | $11.81 | $10.88 | $0.93 | 17,036,298.0 | -3.13% |
| 2024-03 | $11.92 | $11.02 | $0.90 | 19,275,967.0 | +4.24% |
| 2024-02 | $12.47 | $10.89 | $1.58 | 29,425,203.0 | -7.21% |
| 2024-01 | $13.04 | $12.09 | $0.946 | 23,920,589.0 | -3.93% |
1.58%
0.30%
자본화:
|
볼륨(24시간):