Ellington Financial Inc. (EFC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.97	12.00	11.59	11.65	-2.10%	1,548,300
2026-10-15	11.86	12.08	11.80	11.90	+1.80%	2,183,600
2026-10-14	11.58	11.78	11.56	11.69	+0.00%	1,895,000
2026-10-13	11.80	11.88	11.58	11.69	-0.17%	1,367,900
2026-10-12	11.66	11.78	11.57	11.71	+0.43%	1,418,500
2026-10-09	11.59	11.67	11.48	11.66	+0.17%	1,615,600
2026-10-08	11.54	11.71	11.52	11.64	+0.43%	1,828,200
2026-10-07	11.62	11.70	11.51	11.59	-0.69%	2,043,500
2026-10-06	11.56	11.68	11.48	11.67	+1.48%	1,887,400
2026-10-05	11.56	11.60	11.38	11.50	-0.78%	2,337,500
2026-10-02	11.84	11.92	11.52	11.59	-0.86%	2,373,900
2026-10-01	11.80	11.83	11.51	11.69	-1.18%	2,578,700
2026-09-30	12.12	12.13	11.82	11.83	-2.87%	2,616,800
2026-09-29	12.22	12.28	12.11	12.18	-0.16%	1,598,500
2026-09-28	12.32	12.40	12.15	12.20	-1.29%	1,547,800
2026-09-25	12.37	12.42	12.19	12.36	-0.08%	1,575,300
2026-09-24	12.45	12.49	12.30	12.37	-0.32%	1,493,700
2026-09-23	12.70	12.70	12.41	12.41	-2.28%	1,584,600
2026-09-22	12.72	12.79	12.66	12.70	+0.71%	1,081,200
2026-09-21	12.50	12.65	12.47	12.61	+1.37%	1,333,300
2026-09-18	12.55	12.55	12.36	12.44	-1.11%	3,277,100
2026-09-17	12.78	12.79	12.58	12.58	-0.32%	1,418,800
2026-09-16	12.65	12.75	12.53	12.62	+0.00%	1,381,300
2026-09-15	12.80	12.83	12.59	12.62	-1.48%	1,254,000
2026-09-14	12.88	12.97	12.73	12.81	-0.62%	1,091,000
2026-09-11	13.12	13.15	12.86	12.89	-1.15%	1,155,300
2026-09-10	13.25	13.26	12.98	13.04	-1.66%	1,297,700
2026-09-09	13.36	13.41	13.26	13.26	-0.90%	1,040,400
2026-09-08	13.45	13.51	13.37	13.38	-0.67%	841,500
2026-09-04	13.31	13.53	13.30	13.47	+0.90%	919,100
2026-09-03	13.42	13.46	13.27	13.35	+0.15%	851,600
2026-09-02	13.31	13.36	13.23	13.33	+0.53%	995,100
2026-09-01	13.34	13.42	13.24	13.26	-0.90%	1,233,000
2026-08-31	13.40	13.52	13.35	13.38	-1.40%	1,314,500
2026-08-28	13.63	13.66	13.53	13.57	+0.00%	1,033,800
2026-08-27	13.46	13.61	13.35	13.57	+0.82%	941,300
2026-08-26	13.57	13.59	13.44	13.46	-0.88%	1,012,400
2026-08-25	13.65	13.68	13.55	13.58	-0.29%	978,800
2026-08-24	13.64	13.67	13.57	13.62	-0.07%	850,500
2026-08-21	13.69	13.69	13.61	13.63	+0.07%	789,400
2026-08-20	13.67	13.70	13.54	13.62	-0.66%	812,300
2026-08-19	13.75	13.82	13.67	13.71	+0.73%	1,078,500
2026-08-18	13.63	13.65	13.53	13.61	+0.15%	789,000
2026-08-17	13.62	13.74	13.55	13.59	-0.59%	755,100
2026-08-14	13.68	13.77	13.65	13.67	-0.07%	1,023,000
2026-08-13	13.65	13.72	13.62	13.68	+0.44%	821,300
2026-08-12	13.65	13.73	13.56	13.62	+0.15%	983,000
2026-08-11	13.43	13.70	13.38	13.60	+0.97%	1,323,300
2026-08-10	13.59	13.63	13.34	13.47	-0.96%	1,350,400
2026-08-07	13.45	13.75	13.37	13.60	+3.50%	2,231,500
2026-08-06	13.21	13.30	13.13	13.14	-0.76%	1,126,000
2026-08-05	13.28	13.29	13.18	13.24	-0.45%	987,500
2026-08-04	13.33	13.36	13.21	13.30	-0.23%	1,089,400
2026-08-03	13.32	13.44	13.30	13.33	+0.38%	1,656,800
2026-07-31	13.37	13.38	13.20	13.28	-1.56%	1,650,200
2026-07-30	13.55	13.56	13.35	13.49	+0.22%	1,312,900
2026-07-29	13.52	13.61	13.42	13.46	-0.66%	1,097,800
2026-07-28	13.38	13.61	13.37	13.55	+1.42%	1,094,700
2026-07-27	13.44	13.51	13.36	13.36	-0.07%	820,400
2026-07-24	13.35	13.43	13.33	13.37	+0.68%	780,000
2026-07-23	13.40	13.43	13.24	13.28	-1.26%	1,373,100
2026-07-22	13.50	13.52	13.39	13.45	-0.30%	770,100
2026-07-21	13.43	13.55	13.42	13.49	+0.60%	1,001,600
2026-07-20	13.57	13.58	13.37	13.41	-0.89%	1,062,400
2026-07-17	13.66	13.75	13.46	13.53	-1.24%	1,066,000
2026-07-16	13.72	13.79	13.66	13.70	-0.07%	1,182,600
2026-07-15	13.71	13.84	13.66	13.71	+0.66%	1,774,600
2026-07-14	13.52	13.74	13.52	13.62	+1.26%	1,481,400
2026-07-13	13.62	13.62	13.41	13.45	-0.96%	1,036,200
2026-07-10	13.60	13.61	13.50	13.58	+0.37%	565,900
2026-07-09	13.55	13.62	13.42	13.53	+0.82%	1,067,600
2026-07-08	13.45	13.51	13.38	13.42	-0.45%	1,191,800
2026-07-07	13.60	13.65	13.43	13.48	-0.74%	959,700
2026-07-06	13.49	13.60	13.44	13.58	+0.82%	1,138,000
2026-07-02	13.60	13.69	13.41	13.47	-0.37%	998,000
2026-07-01	13.64	13.70	13.52	13.52	-0.66%	1,321,400
2026-06-30	13.51	13.69	13.50	13.61	-0.44%	1,929,000
2026-06-29	13.61	13.70	13.49	13.67	+0.74%	2,116,600
2026-06-26	13.70	13.73	13.56	13.57	-0.59%	3,599,600
2026-06-25	13.69	13.82	13.63	13.65	+0.00%	1,286,400
2026-06-24	13.54	13.73	13.52	13.65	+1.19%	1,483,400
2026-06-23	13.27	13.53	13.23	13.49	+1.43%	1,228,500
2026-06-22	13.42	13.53	13.27	13.30	-1.04%	1,138,700
2026-06-18	13.49	13.50	13.35	13.44	+0.15%	2,512,100
2026-06-17	13.57	13.59	13.34	13.42	-1.83%	1,982,500
2026-06-16	13.61	13.79	13.59	13.67	+0.59%	1,321,800
2026-06-15	13.75	13.77	13.56	13.59	-0.66%	1,156,600
2026-06-12	13.70	13.75	13.66	13.68	+0.37%	965,500
2026-06-11	13.69	13.74	13.59	13.63	+0.15%	1,005,800
2026-06-10	13.62	13.73	13.59	13.61	+0.15%	1,256,400
2026-06-09	13.49	13.64	13.48	13.59	+1.57%	983,600
2026-06-08	13.58	13.62	13.38	13.38	-1.25%	1,127,100
2026-06-05	13.51	13.61	13.50	13.55	+0.22%	832,400
2026-06-04	13.43	13.58	13.36	13.52	+1.20%	665,600
2026-06-03	13.51	13.59	13.35	13.36	-1.76%	1,150,400
2026-06-02	13.40	13.61	13.40	13.60	+1.27%	981,100
2026-06-01	13.45	13.55	13.38	13.43	-1.03%	964,800
2026-05-29	13.46	13.64	13.33	13.57	-0.15%	1,534,400
2026-05-28	13.58	13.61	13.45	13.59	-0.07%	1,458,000
2026-05-27	13.60	13.73	13.59	13.60	+0.07%	1,334,000
2026-05-26	13.52	13.61	13.48	13.59	+0.74%	1,263,800
2026-05-22	13.59	13.64	13.46	13.49	-0.59%	1,063,000
2026-05-21	13.42	13.62	13.37	13.57	+0.52%	1,023,400
2026-05-20	13.40	13.54	13.31	13.50	+1.12%	1,108,600
2026-05-19	13.30	13.44	13.21	13.35	+0.15%	901,900
2026-05-18	13.33	13.48	13.30	13.33	+0.00%	842,200
2026-05-15	13.37	13.39	13.28	13.33	-0.97%	939,100
2026-05-14	13.50	13.52	13.43	13.46	+0.37%	822,100
2026-05-13	13.40	13.47	13.34	13.41	-0.52%	950,300
2026-05-12	13.41	13.55	13.32	13.48	+0.15%	1,203,900
2026-05-11	13.63	13.63	13.42	13.46	-1.17%	1,202,600
2026-05-08	13.65	13.69	13.51	13.62	+0.22%	2,184,400
2026-05-07	13.61	13.62	13.42	13.59	+0.15%	1,702,900
2026-05-06	13.36	13.64	13.32	13.57	+3.51%	2,930,400
2026-05-05	13.05	13.16	12.99	13.11	+0.77%	936,400
2026-05-04	13.14	13.21	12.99	13.01	-1.74%	1,273,500
2026-05-01	13.25	13.27	13.17	13.24	-0.08%	1,120,100
2026-04-30	13.07	13.34	13.03	13.25	+0.53%	1,636,400
2026-04-29	13.30	13.36	13.14	13.18	-1.13%	1,537,100
2026-04-28	13.31	13.38	13.25	13.33	+0.53%	1,623,900
2026-04-27	13.21	13.32	13.20	13.26	+0.91%	1,484,200
2026-04-24	13.03	13.16	13.02	13.14	+0.69%	1,255,300
2026-04-23	13.05	13.08	12.94	13.05	+0.46%	907,900
2026-04-22	13.07	13.08	12.90	12.99	+0.46%	907,600
2026-04-21	13.05	13.22	12.90	12.93	-0.84%	1,827,700
2026-04-20	12.93	13.04	12.83	13.04	+0.62%	1,608,800
2026-04-17	12.77	13.03	12.77	12.96	+2.13%	1,583,500
2026-04-16	12.80	12.85	12.66	12.69	-0.94%	986,100
2026-04-15	12.74	12.81	12.62	12.81	+0.79%	838,700
2026-04-14	12.70	12.77	12.63	12.71	+0.39%	923,600
2026-04-13	12.50	12.66	12.41	12.66	+0.88%	1,051,600
2026-04-10	12.63	12.65	12.45	12.55	-0.32%	1,092,100
2026-04-09	12.28	12.62	12.28	12.59	+2.36%	1,279,900
2026-04-08	12.25	12.33	12.19	12.30	+2.07%	2,182,900
2026-04-07	12.08	12.16	12.02	12.05	-0.41%	1,249,000
2026-04-06	12.00	12.14	11.97	12.10	+0.50%	865,100
2026-04-02	11.70	12.06	11.68	12.04	+1.18%	1,267,100
2026-04-01	11.85	11.93	11.79	11.90	+0.42%	1,323,500
2026-03-31	11.74	11.90	11.66	11.85	+0.77%	1,806,900
2026-03-30	11.70	11.85	11.58	11.76	+1.82%	1,599,100
2026-03-27	11.65	11.75	11.54	11.55	-1.28%	1,209,900
2026-03-26	11.70	11.83	11.64	11.70	-0.59%	1,348,000
2026-03-25	11.65	11.84	11.61	11.77	+2.26%	1,306,200
2026-03-24	11.40	11.69	11.34	11.51	-0.17%	1,891,500
2026-03-23	11.50	11.57	11.31	11.53	+2.04%	2,461,200
2026-03-20	11.76	11.83	11.28	11.30	-3.83%	10,726,700
2026-03-19	11.74	11.88	11.71	11.75	+0.00%	1,279,000
2026-03-18	11.93	11.97	11.72	11.75	-2.00%	1,934,300
2026-03-17	11.98	12.14	11.95	11.99	+0.42%	1,146,800
2026-03-16	11.85	12.02	11.84	11.94	+1.19%	1,829,700
2026-03-13	11.99	12.07	11.75	11.80	-1.01%	1,276,100
2026-03-12	12.00	12.11	11.90	11.92	-0.91%	1,376,900
2026-03-11	12.06	12.14	11.96	12.03	-0.50%	1,261,300
2026-03-10	11.82	12.17	11.77	12.09	+2.37%	1,751,200
2026-03-09	11.90	11.95	11.57	11.81	-1.83%	2,315,700
2026-03-06	12.27	12.27	11.91	12.03	-1.39%	1,978,900
2026-03-05	12.18	12.35	12.14	12.20	+0.00%	1,703,700
2026-03-04	12.34	12.39	12.18	12.20	-0.73%	1,683,900
2026-03-03	12.26	12.41	12.21	12.29	-1.36%	1,654,900
2026-03-02	12.25	12.57	12.08	12.46	+0.32%	2,263,200
2026-02-27	12.41	12.56	12.31	12.42	-1.27%	2,347,300
2026-02-26	12.47	12.72	12.39	12.58	+0.48%	2,211,800
2026-02-25	12.48	12.59	12.34	12.52	+0.48%	1,863,300
2026-02-24	12.42	12.47	12.21	12.46	+0.40%	2,154,700
2026-02-23	12.40	12.58	12.36	12.41	+0.32%	1,967,700
2026-02-20	12.45	12.52	12.33	12.37	-0.64%	1,787,500
2026-02-19	12.63	12.69	12.41	12.45	-1.58%	2,189,500
2026-02-18	12.80	12.82	12.64	12.65	-1.33%	1,768,300
2026-02-17	12.94	12.98	12.67	12.82	-0.93%	1,506,600
2026-02-13	13.08	13.15	12.87	12.94	-0.38%	1,541,900
2026-02-12	13.03	13.11	12.95	12.99	+0.23%	1,547,900
2026-02-11	12.85	12.98	12.81	12.96	+0.86%	1,239,000
2026-02-10	12.86	12.94	12.79	12.85	+0.16%	1,577,300
2026-02-09	12.90	12.96	12.72	12.83	-1.31%	1,522,000
2026-02-06	12.85	13.01	12.85	13.00	+1.09%	1,817,900
2026-02-05	12.85	12.99	12.80	12.86	+0.08%	2,259,300
2026-02-04	12.65	12.87	12.56	12.85	+1.98%	2,288,400
2026-02-03	12.63	12.72	12.37	12.60	-0.47%	4,683,000
2026-02-02	12.80	12.80	12.54	12.66	-1.48%	4,078,200
2026-01-30	13.38	13.39	12.72	12.85	-4.81%	5,248,500
2026-01-29	13.32	13.50	13.30	13.50	+1.05%	2,991,700
2026-01-28	13.40	13.47	13.31	13.36	-0.07%	3,742,200
2026-01-27	13.38	13.43	13.12	13.37	-3.54%	9,351,700
2026-01-26	13.94	13.96	13.66	13.86	-0.29%	1,923,300
2026-01-23	14.01	14.02	13.83	13.90	-0.64%	1,512,400
2026-01-22	13.98	14.12	13.96	13.99	+0.00%	1,144,800
2026-01-21	13.92	14.00	13.80	13.99	+0.50%	1,175,800
2026-01-20	13.90	13.95	13.81	13.92	-0.64%	1,287,100
2026-01-16	13.87	14.03	13.86	14.01	+1.16%	1,796,800
2026-01-15	13.77	13.89	13.71	13.85	+0.58%	1,170,000
2026-01-14	13.73	13.81	13.65	13.77	+0.36%	1,387,400
2026-01-13	13.77	13.77	13.62	13.72	-0.07%	894,300
2026-01-12	13.72	13.73	13.55	13.73	+0.07%	1,168,400
2026-01-09	13.75	13.90	13.71	13.72	+0.51%	1,874,100
2026-01-08	13.62	13.77	13.55	13.65	+0.29%	2,097,400
2026-01-07	13.60	13.74	13.57	13.61	+0.59%	2,547,000
2026-01-06	13.40	13.56	13.29	13.53	+0.52%	2,374,500
2026-01-05	13.64	13.68	13.26	13.46	-1.61%	3,163,900
2026-01-02	13.59	13.78	13.52	13.68	+0.74%	2,055,900
2025-12-31	13.65	13.68	13.57	13.58	-1.24%	1,947,000
2025-12-30	13.79	13.86	13.73	13.75	-0.29%	1,440,500
2025-12-29	13.88	13.91	13.74	13.79	-0.36%	1,048,200
2025-12-26	13.88	13.91	13.78	13.84	-0.07%	915,100
2025-12-24	13.79	13.86	13.77	13.85	+0.65%	757,600
2025-12-23	13.95	13.98	13.75	13.76	-1.29%	1,163,300
2025-12-22	13.80	13.98	13.80	13.94	+0.72%	1,359,500
2025-12-19	13.76	13.90	13.74	13.84	+0.29%	6,404,300
2025-12-18	13.80	13.84	13.74	13.80	+0.51%	1,877,600
2025-12-17	13.60	13.80	13.58	13.73	+1.25%	1,689,600
2025-12-16	13.64	13.70	13.55	13.56	-0.66%	1,679,000
2025-12-15	13.66	13.69	13.54	13.65	+0.00%	1,588,100
2025-12-12	13.69	13.78	13.64	13.65	-0.29%	930,300
2025-12-11	13.77	13.79	13.63	13.69	+0.00%	1,132,600
2025-12-10	13.59	13.76	13.58	13.69	+0.88%	843,800
2025-12-09	13.64	13.69	13.51	13.57	-0.29%	998,700
2025-12-08	13.72	13.75	13.60	13.61	-0.80%	1,264,000
2025-12-05	13.63	13.77	13.60	13.72	+0.66%	919,800
2025-12-04	13.70	13.70	13.59	13.63	-0.37%	1,073,300
2025-12-03	13.66	13.71	13.64	13.68	+0.51%	847,000
2025-12-02	13.53	13.65	13.48	13.61	+1.04%	1,472,900
2025-12-01	13.65	13.68	13.30	13.47	-1.68%	2,171,700
2025-11-28	13.83	13.86	13.68	13.70	-1.72%	1,541,000
2025-11-26	13.91	14.04	13.90	13.94	+0.43%	3,179,800
2025-11-25	13.68	13.93	13.68	13.88	+1.46%	1,885,500
2025-11-24	13.80	13.83	13.63	13.68	-0.73%	1,531,400
2025-11-21	13.72	13.86	13.67	13.78	+0.88%	1,522,500
2025-11-20	13.69	13.84	13.65	13.66	+0.15%	1,109,200
2025-11-19	13.69	13.73	13.60	13.64	-0.22%	828,000
2025-11-18	13.63	13.70	13.55	13.67	+0.51%	1,083,500
2025-11-17	13.75	13.83	13.60	13.60	-1.02%	1,128,600
2025-11-14	13.65	13.80	13.55	13.74	+0.73%	813,800
2025-11-13	13.73	13.76	13.62	13.64	-0.87%	729,000
2025-11-12	13.94	14.00	13.74	13.76	-1.29%	1,167,800
2025-11-11	13.36	13.96	13.36	13.94	+4.97%	1,975,800
2025-11-10	13.42	13.45	13.27	13.28	-0.52%	1,250,100
2025-11-07	13.75	13.83	13.33	13.35	-3.12%	1,873,200
2025-11-06	13.80	14.04	13.70	13.78	+0.80%	1,893,400
2025-11-05	13.70	13.75	13.62	13.67	-0.15%	1,103,000
2025-11-04	13.45	13.71	13.43	13.69	+1.56%	1,252,700
2025-11-03	13.26	13.49	13.17	13.48	+1.20%	1,139,400
2025-10-31	13.23	13.33	13.10	13.32	-0.52%	1,195,100
2025-10-30	13.28	13.45	13.25	13.39	+0.60%	1,568,300
2025-10-29	13.40	13.51	13.24	13.31	-0.45%	1,195,600
2025-10-28	13.40	13.41	13.26	13.37	+0.07%	1,040,800
2025-10-27	13.36	13.41	13.15	13.36	+0.30%	1,716,100
2025-10-24	13.50	13.60	13.32	13.32	-1.19%	1,296,300
2025-10-23	13.70	13.71	13.46	13.48	-1.39%	1,250,500
2025-10-22	13.61	13.79	13.61	13.67	+0.74%	1,348,400
2025-10-21	13.68	13.70	13.57	13.57	-0.80%	651,500
2025-10-20	13.64	13.69	13.50	13.68	+0.59%	842,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+6.36%). 가장 약한 달: 9월 (-7.60%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.39%
2월+6.36%
3월-4.61%
4월+4.84%
5월-0.26%
6월+3.09%
7월-1.97%
8월+3.89%
9월-7.60%
10월+1.76%
11월+1.63%
12월+0.82%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ellington Financial Inc. (EFC)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

EFC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.12, 최저 11.28 (2026-10-16 기준).

Ellington Financial Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EFC의 가장 강한 달은 2월(평균 +6.36%), 가장 약한 달은 9월(평균 -7.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.