Stockscreener 앱 받기
13.68
0.74%
0.10
시간 외 거래:
13.68
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $13.78 | $13.52 | $0.2552 | 1,817,054.0 | +0.74% |
| 2025-12-31 | $13.68 | $13.57 | $0.11 | 1,619,341.0 | -1.24% |
| 2025-12-30 | $13.86 | $13.73 | $0.125 | 1,432,695.0 | -0.29% |
| 2025-12-29 | $13.91 | $13.74 | $0.17 | 1,043,068.0 | -0.36% |
| 2025-12-26 | $13.90 | $13.78 | $0.125 | 914,020.0 | -0.07% |
| 2025-12-24 | $13.86 | $13.77 | $0.09 | 756,907.0 | +0.65% |
| 2025-12-23 | $13.98 | $13.75 | $0.2339 | 1,135,983.0 | -1.29% |
| 2025-12-22 | $13.98 | $13.80 | $0.18 | 1,343,085.0 | +0.72% |
| 2025-12-19 | $13.89 | $13.74 | $0.155 | 6,290,383.0 | +0.29% |
| 2025-12-18 | $13.84 | $13.74 | $0.10 | 1,838,409.0 | +0.51% |
| 2025-12-17 | $13.79 | $13.58 | $0.215 | 1,672,273.0 | +1.25% |
| 2025-12-16 | $13.70 | $13.54 | $0.155 | 1,349,883.0 | -0.66% |
| 2025-12-15 | $13.69 | $13.54 | $0.145 | 1,586,563.0 | +0.00% |
| 2025-12-12 | $13.78 | $13.64 | $0.14 | 928,676.0 | -0.29% |
| 2025-12-11 | $13.79 | $13.62 | $0.165 | 1,131,366.0 | +0.00% |
| 2025-12-10 | $13.76 | $13.57 | $0.18 | 840,142.0 | +0.88% |
| 2025-12-09 | $13.69 | $13.51 | $0.18 | 997,367.0 | -0.29% |
| 2025-12-08 | $13.75 | $13.60 | $0.15 | 1,262,762.0 | -0.80% |
| 2025-12-05 | $13.77 | $13.60 | $0.17 | 918,376.0 | +0.66% |
| 2025-12-04 | $13.70 | $13.59 | $0.11 | 1,071,710.0 | -0.37% |
| 2025-12-03 | $13.71 | $13.64 | $0.07 | 845,195.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $13.78 | $13.52 | $0.2552 | 3,634,108.0 | +0.74% |
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% |
2.45%
자본화:
|
볼륨(24시간):