Stockscreener 앱 받기
12.98
2.53%
0.32
시간 외 거래:
13.02
0.04
+0.31%
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $13.05 | $12.82 | $0.23 | 1,182,239.0 | +2.53% |
| 2025-08-07 | $12.76 | $12.60 | $0.16 | 1,456,544.0 | -0.47% |
| 2025-08-06 | $12.90 | $12.67 | $0.23 | 928,563.0 | -1.55% |
| 2025-08-05 | $12.97 | $12.86 | $0.12 | 1,225,026.0 | -0.23% |
| 2025-08-04 | $12.95 | $12.72 | $0.23 | 1,237,650.0 | +1.97% |
| 2025-08-01 | $12.75 | $12.60 | $0.15 | 1,181,935.0 | +0.08% |
| 2025-07-31 | $12.84 | $12.64 | $0.20 | 1,221,445.0 | -2.16% |
| 2025-07-30 | $13.21 | $12.94 | $0.27 | 1,536,654.0 | -1.44% |
| 2025-07-29 | $13.21 | $13.08 | $0.1265 | 857,791.0 | +0.61% |
| 2025-07-28 | $13.29 | $13.04 | $0.25 | 985,500.0 | -1.21% |
| 2025-07-25 | $13.32 | $13.11 | $0.2053 | 1,009,251.0 | -0.08% |
| 2025-07-24 | $13.43 | $13.24 | $0.185 | 888,276.0 | -0.60% |
| 2025-07-23 | $13.34 | $13.26 | $0.075 | 413,738.0 | +1.06% |
| 2025-07-22 | $13.28 | $13.13 | $0.15 | 999,597.0 | +0.23% |
| 2025-07-21 | $13.31 | $13.12 | $0.19 | 1,282,628.0 | +0.23% |
| 2025-07-18 | $13.34 | $13.08 | $0.26 | 861,579.0 | -0.83% |
| 2025-07-17 | $13.40 | $13.23 | $0.165 | 732,942.0 | -0.97% |
| 2025-07-16 | $13.38 | $13.21 | $0.1748 | 805,046.0 | +1.29% |
| 2025-07-15 | $13.32 | $13.17 | $0.15 | 643,859.0 | -0.45% |
| 2025-07-14 | $13.30 | $13.18 | $0.1153 | 616,967.0 | +0.30% |
| 2025-07-11 | $13.27 | $13.16 | $0.1136 | 624,776.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.05 | $12.60 | $0.45 | 8,394,196.0 | +2.29% |
| 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% |
0.70%
1.26%
자본화:
|
볼륨(24시간):