Stockscreener 앱 받기
13.01
1.74%
-0.23
시간 외 거래:
13.07
0.06
+0.46%
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $13.21 | $12.99 | $0.22 | 1,091,862.0 | -1.74% |
| 2026-05-01 | $13.27 | $13.17 | $0.10 | 1,119,872.0 | -0.08% |
| 2026-04-30 | $13.34 | $13.03 | $0.305 | 1,635,360.0 | +0.53% |
| 2026-04-29 | $13.36 | $13.14 | $0.22 | 1,536,153.0 | -1.13% |
| 2026-04-28 | $13.38 | $13.24 | $0.13 | 1,621,745.0 | +0.53% |
| 2026-04-27 | $13.32 | $13.20 | $0.12 | 1,481,780.0 | +0.91% |
| 2026-04-24 | $13.16 | $13.02 | $0.1399 | 1,255,259.0 | +0.69% |
| 2026-04-23 | $13.08 | $12.94 | $0.14 | 907,705.0 | +0.46% |
| 2026-04-22 | $13.08 | $12.90 | $0.1792 | 901,410.0 | +0.46% |
| 2026-04-21 | $13.22 | $12.90 | $0.3199 | 1,825,082.0 | -0.84% |
| 2026-04-20 | $13.04 | $12.83 | $0.21 | 1,604,825.0 | +0.62% |
| 2026-04-17 | $13.03 | $12.77 | $0.26 | 1,567,801.0 | +2.13% |
| 2026-04-16 | $12.85 | $12.66 | $0.1893 | 983,877.0 | -0.94% |
| 2026-04-15 | $12.81 | $12.62 | $0.19 | 833,774.0 | +0.79% |
| 2026-04-14 | $12.77 | $12.63 | $0.14 | 923,418.0 | +0.39% |
| 2026-04-13 | $12.66 | $12.41 | $0.25 | 1,050,416.0 | +0.88% |
| 2026-04-10 | $12.65 | $12.45 | $0.20 | 1,090,002.0 | -0.32% |
| 2026-04-09 | $12.62 | $12.28 | $0.34 | 1,275,459.0 | +2.36% |
| 2026-04-08 | $12.32 | $12.19 | $0.1348 | 2,168,852.0 | +2.07% |
| 2026-04-07 | $12.16 | $12.02 | $0.1351 | 1,225,360.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.27 | $12.99 | $0.28 | 3,303,596.0 | -1.81% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):