Stockscreener 앱 받기
13.47
1.10%
-0.15
시간 외 거래:
13.43
-0.04
-0.30%
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $13.63 | $13.47 | $0.161 | 883,606.0 | -1.10% |
| 2025-10-08 | $13.63 | $13.46 | $0.17 | 1,099,211.0 | +1.26% |
| 2025-10-07 | $13.50 | $13.25 | $0.25 | 1,458,175.0 | +1.28% |
| 2025-10-06 | $13.39 | $13.26 | $0.135 | 1,462,518.0 | -0.45% |
| 2025-10-03 | $13.49 | $13.21 | $0.29 | 1,500,058.0 | +1.44% |
| 2025-10-02 | $13.18 | $13.01 | $0.1689 | 915,030.0 | +0.46% |
| 2025-10-01 | $13.11 | $12.89 | $0.22 | 1,671,867.0 | +0.85% |
| 2025-09-30 | $13.01 | $12.75 | $0.26 | 1,487,524.0 | -0.23% |
| 2025-09-29 | $13.20 | $12.92 | $0.28 | 1,648,979.0 | -1.21% |
| 2025-09-26 | $13.23 | $13.09 | $0.14 | 1,197,464.0 | +0.77% |
| 2025-09-25 | $13.12 | $12.90 | $0.22 | 1,206,127.0 | +0.77% |
| 2025-09-24 | $13.14 | $12.86 | $0.28 | 1,720,166.0 | -0.61% |
| 2025-09-23 | $13.10 | $12.98 | $0.12 | 1,532,298.0 | +0.54% |
| 2025-09-22 | $13.15 | $12.93 | $0.2189 | 1,710,270.0 | -1.44% |
| 2025-09-19 | $13.30 | $13.13 | $0.17 | 3,147,284.0 | -0.45% |
| 2025-09-18 | $13.30 | $13.04 | $0.26 | 1,833,325.0 | +0.00% |
| 2025-09-17 | $13.40 | $13.16 | $0.245 | 1,478,245.0 | +0.00% |
| 2025-09-16 | $13.43 | $13.19 | $0.238 | 1,490,200.0 | -1.34% |
| 2025-09-15 | $13.47 | $13.29 | $0.18 | 1,496,912.0 | -0.15% |
| 2025-09-12 | $13.52 | $13.39 | $0.125 | 1,201,153.0 | -0.81% |
| 2025-09-11 | $13.70 | $13.46 | $0.24 | 2,294,175.0 | -0.37% |
| 2025-09-10 | $13.70 | $13.49 | $0.205 | 1,371,770.0 | -0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.63 | $12.89 | $0.741 | 9,874,071.0 | +3.78% |
| 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% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $12.59 | $0.605 | 35,773,069.0 | -2.23% |
| 2023-11 | $13.20 | $11.98 | $1.21 | 16,066,554.0 | +8.06% |
| 2023-10 | $12.87 | $11.75 | $1.12 | 19,075,105.0 | -3.53% |
| 2023-09 | $13.50 | $12.19 | $1.31 | 14,053,748.0 | -6.73% |
| 2023-08 | $13.60 | $12.68 | $0.92 | 14,553,174.0 | -1.11% |
| 2023-07 | $14.21 | $12.97 | $1.24 | 16,281,706.0 | -2.03% |
| 2023-06 | $13.90 | $12.43 | $1.47 | 17,278,487.0 | +10.05% |
| 2023-05 | $13.05 | $11.64 | $1.41 | 17,126,179.0 | -1.80% |
| 2023-04 | $12.79 | $11.78 | $1.01 | 11,818,082.0 | +4.59% |
| 2023-03 | $13.00 | $10.81 | $2.19 | 25,530,492.0 | -5.13% |
| 2023-02 | $14.42 | $12.73 | $1.68 | 16,236,538.0 | -6.26% |
| 2023-01 | $14.00 | $12.45 | $1.55 | 13,831,384.0 | +10.99% |
2.01%
자본화:
|
볼륨(24시간):