시장 데이터를 불러오는 중
전체 종목
MFA Financial, Inc. Preferred Series B 과거 주가
MFA Financial, Inc. Preferred Series B · MFA-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFA Financial, Inc. Preferred Series B · MFA-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,035 | ₩23,182 | ₩22,874 | ₩23,102 | +0.29% | 8.6천 |
| 2026.10.08 | ₩22,767 | ₩23,088 | ₩22,554 | ₩22,928 | +0.71% | 3.6만 |
| 2026.10.07 | ₩22,981 | ₩23,571 | ₩22,486 | ₩22,767 | -0.93% | 3.1만 |
| 2026.10.06 | ₩23,316 | ₩23,517 | ₩23,169 | ₩23,236 | -0.34% | 3.8만 |
| 2026.10.05 | ₩23,598 | ₩23,986 | ₩23,182 | ₩23,303 | -1.25% | 4만 |
| 2026.10.02 | ₩24,375 | ₩24,522 | ₩23,517 | ₩23,584 | -3.24% | 6.6만 |
| 2026.10.01 | ₩24,174 | ₩25,420 | ₩24,174 | ₩24,268 | +0.39% | 4만 |
| 2026.09.30 | ₩24,603 | ₩25,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,254 |
| ₩24,348 |
| -1.03% |
| 4.7만 |
| 2026.09.29 | ₩24,308 | ₩24,522 | ₩24,285 | ₩24,341 | +0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩24,750 | ₩24,790 | ₩24,150 | ₩24,441 | -1.25% | 2.9만 |
|---|
| 2026.09.25 | ₩25,226 | ₩25,226 | ₩24,636 | ₩24,737 | -1.94% | 2.1만 |
|---|
| 2026.09.24 | ₩25,420 | ₩25,594 | ₩25,112 | ₩25,112 | -1.21% | 1.9만 |
|---|
| 2026.09.23 | ₩25,996 | ₩25,996 | ₩25,407 | ₩25,407 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩26,211 | ₩26,398 | ₩26,003 | ₩26,010 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩26,492 | ₩26,532 | ₩26,197 | ₩26,199 | -1.11% | 1만 |
|---|
| 2026.09.18 | ₩26,465 | ₩26,465 | ₩26,177 | ₩26,291 | -0.66% | 1.6만 |
|---|
| 2026.09.17 | ₩26,465 | ₩26,559 | ₩26,291 | ₩26,532 | +0.25% | 1.2만 |
|---|
| 2026.09.16 | ₩26,800 | ₩26,800 | ₩26,345 | ₩26,459 | -1.27% | 1.2만 |
|---|
| 2026.09.15 | ₩26,532 | ₩26,597 | ₩26,372 | ₩26,597 | +0.24% | 2.3만 |
|---|
| 2026.09.14 | ₩26,733 | ₩26,881 | ₩26,532 | ₩26,653 | -0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩26,492 | ₩26,746 | ₩26,465 | ₩26,707 | +0.81% | 4.4천 |
|---|
| 2026.09.10 | ₩26,599 | ₩26,787 | ₩26,465 | ₩26,465 | -0.50% | 1.4만 |
|---|
| 2026.09.09 | ₩26,787 | ₩26,841 | ₩26,626 | ₩26,760 | -0.10% | 9.6천 |
|---|
| 2026.09.08 | ₩26,894 | ₩26,894 | ₩26,519 | ₩26,814 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩27,015 | ₩27,042 | ₩26,867 | ₩26,872 | -0.53% | 1.2만 |
|---|
| 2026.09.03 | ₩27,631 | ₩27,631 | ₩27,477 | ₩27,477 | -0.56% | 1.4만 |
|---|
| 2026.09.02 | ₩27,336 | ₩27,631 | ₩27,336 | ₩27,631 | +1.08% | 9.1천 |
|---|
| 2026.09.01 | ₩27,135 | ₩27,336 | ₩27,082 | ₩27,336 | +0.74% | 2만 |
|---|
| 2026.08.31 | ₩27,135 | ₩27,283 | ₩27,135 | ₩27,269 | +0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩27,202 | ₩27,296 | ₩27,202 | ₩27,229 | +0.10% | 6.6천 |
|---|
| 2026.08.27 | ₩27,015 | ₩27,336 | ₩27,015 | ₩27,097 | +0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩27,028 | ₩27,135 | ₩27,028 | ₩27,068 | +0.15% | 7.3천 |
|---|
| 2026.08.25 | ₩27,028 | ₩27,090 | ₩27,015 | ₩27,055 | +0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩27,068 | ₩27,122 | ₩26,999 | ₩27,095 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩27,068 | ₩27,068 | ₩26,948 | ₩27,068 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩27,042 | ₩27,068 | ₩27,042 | ₩27,048 | +0.02% | 1.1만 |
|---|
| 2026.08.19 | ₩27,001 | ₩27,068 | ₩27,001 | ₩27,023 | +0.08% | 1만 |
|---|
| 2026.08.18 | ₩26,975 | ₩27,068 | ₩26,951 | ₩27,001 | +0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩27,001 | ₩27,042 | ₩26,961 | ₩26,975 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩26,908 | ₩27,068 | ₩26,908 | ₩27,001 | +0.35% | 5.9천 |
|---|
| 2026.08.13 | ₩27,042 | ₩27,310 | ₩27,001 | ₩27,001 | -0.15% | 8.9천 |
|---|
| 2026.08.12 | ₩27,176 | ₩27,323 | ₩27,120 | ₩27,120 | -0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩27,082 | ₩27,189 | ₩27,082 | ₩27,109 | +0.10% | 4.2천 |
|---|
| 2026.08.10 | ₩27,176 | ₩27,390 | ₩27,109 | ₩27,149 | -0.10% | 8.9천 |
|---|
| 2026.08.07 | ₩27,095 | ₩27,296 | ₩27,095 | ₩27,263 | +0.62% | 5.3천 |
|---|
| 2026.08.06 | ₩27,169 | ₩27,363 | ₩27,001 | ₩27,216 | +0.17% | 3.7천 |
|---|
| 2026.08.05 | ₩27,269 | ₩27,269 | ₩27,182 | ₩27,269 | -0.00% | 5.9천 |
|---|
| 2026.08.04 | ₩27,283 | ₩28,073 | ₩27,269 | ₩27,296 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩27,913 | ₩27,933 | ₩27,464 | ₩27,523 | -1.39% | 1.8만 |
|---|
| 2026.07.31 | ₩27,484 | ₩28,047 | ₩27,303 | ₩27,886 | +1.46% | 1.4만 |
|---|
| 2026.07.30 | ₩27,403 | ₩27,504 | ₩27,243 | ₩27,386 | -0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩27,216 | ₩27,443 | ₩27,216 | ₩27,403 | +0.69% | 4.5천 |
|---|
| 2026.07.28 | ₩27,135 | ₩27,470 | ₩27,109 | ₩27,330 | +0.72% | 8.7천 |
|---|
| 2026.07.27 | ₩27,068 | ₩27,169 | ₩26,881 | ₩27,095 | +0.10% | 3.2천 |
|---|
| 2026.07.24 | ₩26,867 | ₩27,132 | ₩26,867 | ₩26,934 | +0.25% | 2.2천 |
|---|
| 2026.07.23 | ₩27,176 | ₩27,191 | ₩26,894 | ₩26,894 | -1.04% | 1.1만 |
|---|
| 2026.07.22 | ₩27,269 | ₩27,269 | ₩27,194 | ₩27,202 | -0.25% | 1.1만 |
|---|
| 2026.07.21 | ₩27,243 | ₩27,350 | ₩27,243 | ₩27,268 | +0.09% | 6.6천 |
|---|
| 2026.07.20 | ₩27,243 | ₩27,377 | ₩27,243 | ₩27,301 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩27,323 | ₩27,323 | ₩27,229 | ₩27,243 | -0.29% | 8.8천 |
|---|
| 2026.07.16 | ₩27,202 | ₩27,310 | ₩27,202 | ₩27,310 | +0.39% | 3.7천 |
|---|
| 2026.07.15 | ₩27,269 | ₩27,269 | ₩27,236 | ₩27,269 | 0.00% | 7.4천 |
|---|
| 2026.07.14 | ₩27,296 | ₩27,296 | ₩27,127 | ₩27,162 | -0.49% | 1.3만 |
|---|
| 2026.07.13 | ₩27,068 | ₩27,176 | ₩27,068 | ₩27,176 | +0.40% | 1만 |
|---|
| 2026.07.10 | ₩27,095 | ₩27,162 | ₩27,073 | ₩27,122 | +0.10% | 1.4만 |
|---|
| 2026.07.09 | ₩27,162 | ₩27,216 | ₩27,162 | ₩27,165 | +0.01% | 3.2천 |
|---|
| 2026.07.08 | ₩27,149 | ₩27,256 | ₩27,135 | ₩27,256 | +0.39% | 7.5천 |
|---|
| 2026.07.07 | ₩27,028 | ₩27,243 | ₩26,988 | ₩27,202 | +0.64% | 1.5만 |
|---|
| 2026.07.06 | ₩27,202 | ₩27,243 | ₩27,122 | ₩27,176 | -0.10% | 2.1만 |
|---|
| 2026.07.02 | ₩27,149 | ₩27,202 | ₩27,001 | ₩27,189 | +0.15% | 7.3천 |
|---|
| 2026.07.01 | ₩27,176 | ₩27,176 | ₩26,934 | ₩27,015 | -0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩27,149 | ₩27,202 | ₩26,586 | ₩26,948 | -0.74% | 6.8만 |
|---|
| 2026.06.29 | ₩26,841 | ₩27,189 | ₩26,800 | ₩27,176 | +1.25% | 2만 |
|---|
| 2026.06.26 | ₩26,425 | ₩26,854 | ₩26,425 | ₩26,787 | +1.37% | 2.2만 |
|---|
| 2026.06.25 | ₩26,948 | ₩27,062 | ₩26,492 | ₩26,492 | -1.69% | 2.2만 |
|---|
| 2026.06.24 | ₩27,015 | ₩27,082 | ₩26,847 | ₩26,948 | -0.25% | 6.8천 |
|---|
| 2026.06.23 | ₩26,988 | ₩27,149 | ₩26,894 | ₩27,109 | +0.45% | 1.9만 |
|---|
| 2026.06.22 | ₩27,082 | ₩27,149 | ₩26,921 | ₩27,055 | -0.10% | 9천 |
|---|
| 2026.06.18 | ₩27,015 | ₩27,176 | ₩27,015 | ₩27,082 | +0.25% | 1만 |
|---|
| 2026.06.17 | ₩26,868 | ₩27,109 | ₩26,868 | ₩27,068 | +0.75% | 7.4천 |
|---|
| 2026.06.16 | ₩26,800 | ₩27,068 | ₩26,800 | ₩27,015 | +0.80% | 1.7만 |
|---|
| 2026.06.15 | ₩26,532 | ₩26,760 | ₩26,526 | ₩26,645 | +0.42% | 1.8만 |
|---|
| 2026.06.12 | ₩26,439 | ₩26,606 | ₩26,372 | ₩26,439 | 0.00% | 6.1천 |
|---|
| 2026.06.11 | ₩26,733 | ₩26,733 | ₩26,238 | ₩26,519 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩26,693 | ₩26,787 | ₩26,405 | ₩26,666 | -0.10% | 1.9만 |
|---|
| 2026.06.09 | ₩26,854 | ₩26,941 | ₩26,599 | ₩26,693 | -0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩26,908 | ₩26,988 | ₩26,854 | ₩26,854 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩27,015 | ₩27,015 | ₩26,800 | ₩26,921 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩27,149 | ₩27,149 | ₩26,800 | ₩27,015 | -0.49% | 5.9만 |
|---|
| 2026.06.03 | ₩27,591 | ₩27,591 | ₩27,524 | ₩27,551 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩27,350 | ₩27,594 | ₩27,350 | ₩27,589 | +0.87% | 8.3천 |
|---|
| 2026.06.01 | ₩27,564 | ₩27,604 | ₩27,296 | ₩27,296 | -0.97% | 2만 |
|---|
| 2026.05.29 | ₩27,551 | ₩27,604 | ₩27,537 | ₩27,564 | +0.05% | 8.4천 |
|---|
| 2026.05.28 | ₩27,551 | ₩27,604 | ₩27,551 | ₩27,564 | +0.05% | 5.5천 |
|---|
| 2026.05.27 | ₩27,578 | ₩27,591 | ₩27,537 | ₩27,551 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩27,671 | ₩27,671 | ₩27,417 | ₩27,544 | -0.46% | 1.6만 |
|---|
| 2026.05.22 | ₩27,645 | ₩27,645 | ₩27,499 | ₩27,546 | -0.36% | 1.4만 |
|---|
| 2026.05.21 | ₩28,006 | ₩28,006 | ₩27,484 | ₩27,497 | -1.82% | 1.9만 |
|---|
| 2026.05.20 | ₩27,470 | ₩27,551 | ₩27,310 | ₩27,470 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩27,604 | ₩27,604 | ₩27,403 | ₩27,470 | -0.49% | 8.5천 |
|---|
| 2026.05.18 | ₩27,846 | ₩27,846 | ₩27,551 | ₩27,591 | -0.91% | 1.5만 |
|---|
| 2026.05.15 | ₩27,993 | ₩27,993 | ₩27,683 | ₩27,683 | -1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩27,859 | ₩28,094 | ₩27,859 | ₩28,094 | +0.84% | 5천 |
|---|
| 2026.05.13 | ₩27,872 | ₩27,921 | ₩27,752 | ₩27,797 | -0.27% | 1.8만 |
|---|
| 2026.05.12 | ₩28,087 | ₩28,087 | ₩27,836 | ₩27,872 | -0.76% | 1.7만 |
|---|
| 2026.05.11 | ₩28,047 | ₩28,154 | ₩27,939 | ₩28,134 | +0.31% | 6.6천 |
|---|
| 2026.05.08 | ₩28,033 | ₩28,140 | ₩27,980 | ₩28,140 | +0.38% | 8천 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,140 | ₩28,013 | ₩28,033 | -0.38% | 2.4천 |
|---|
| 2026.05.06 | ₩28,114 | ₩28,140 | ₩27,940 | ₩28,140 | +0.10% | 8.2천 |
|---|
| 2026.05.05 | ₩28,040 | ₩28,116 | ₩28,006 | ₩28,114 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩28,087 | ₩28,087 | ₩27,805 | ₩27,966 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩28,006 | ₩28,140 | ₩27,941 | ₩28,060 | +0.19% | 1.4만 |
|---|
| 2026.04.30 | ₩27,913 | ₩28,006 | ₩27,913 | ₩27,980 | +0.24% | 9.8천 |
|---|
| 2026.04.29 | ₩27,953 | ₩27,980 | ₩27,872 | ₩27,960 | +0.02% | 5.2천 |
|---|
| 2026.04.28 | ₩27,966 | ₩27,973 | ₩27,899 | ₩27,961 | -0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩27,658 | ₩27,939 | ₩27,631 | ₩27,832 | +0.63% | 1.1만 |
|---|
| 2026.04.24 | ₩27,269 | ₩27,611 | ₩27,269 | ₩27,377 | +0.39% | 8천 |
|---|
| 2026.04.23 | ₩27,135 | ₩27,455 | ₩27,135 | ₩27,256 | +0.44% | 7.2천 |
|---|
| 2026.04.22 | ₩27,189 | ₩27,323 | ₩27,135 | ₩27,135 | -0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩27,256 | ₩27,470 | ₩27,176 | ₩27,229 | -0.10% | 7.5천 |
|---|
| 2026.04.20 | ₩27,310 | ₩27,457 | ₩27,269 | ₩27,310 | +0.00% | 1.6만 |
|---|
| 2026.04.17 | ₩27,350 | ₩27,470 | ₩27,310 | ₩27,444 | +0.34% | 2만 |
|---|
| 2026.04.16 | ₩27,403 | ₩27,417 | ₩27,350 | ₩27,417 | +0.05% | 9.5천 |
|---|
| 2026.04.15 | ₩27,330 | ₩27,457 | ₩27,202 | ₩27,340 | +0.04% | 1.6만 |
|---|
| 2026.04.14 | ₩27,363 | ₩27,403 | ₩27,216 | ₩27,363 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩27,001 | ₩27,243 | ₩27,001 | ₩27,243 | +0.89% | 4.1천 |
|---|
| 2026.04.10 | ₩26,452 | ₩27,336 | ₩26,452 | ₩27,001 | +2.08% | 7.9천 |
|---|
| 2026.04.09 | ₩26,787 | ₩27,109 | ₩26,787 | ₩27,028 | +0.90% | 1.1만 |
|---|
| 2026.04.08 | ₩26,479 | ₩26,787 | ₩26,331 | ₩26,729 | +0.94% | 0 |
|---|
| 2026.04.07 | ₩26,164 | ₩26,372 | ₩26,063 | ₩26,264 | +0.38% | 4.3천 |
|---|
| 2026.04.06 | ₩26,211 | ₩26,532 | ₩26,104 | ₩26,358 | +0.56% | 1.5만 |
|---|
| 2026.04.02 | ₩26,063 | ₩26,880 | ₩26,063 | ₩26,211 | +0.57% | 8.9천 |
|---|
| 2026.04.01 | ₩25,702 | ₩26,157 | ₩25,702 | ₩26,063 | +1.41% | 2.1만 |
|---|
| 2026.03.31 | ₩26,439 | ₩26,841 | ₩25,527 | ₩25,594 | -3.19% | 3.9만 |
|---|
| 2026.03.30 | ₩26,144 | ₩26,774 | ₩26,130 | ₩26,130 | -0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩26,197 | ₩26,492 | ₩26,197 | ₩26,211 | +0.05% | 4.4천 |
|---|
| 2026.03.26 | ₩26,405 | ₩26,680 | ₩26,156 | ₩26,197 | -0.79% | 7.2천 |
|---|
| 2026.03.25 | ₩26,459 | ₩26,519 | ₩26,197 | ₩26,479 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩26,720 | ₩26,827 | ₩26,130 | ₩26,130 | -2.21% | 1.1만 |
|---|
| 2026.03.23 | ₩26,700 | ₩26,775 | ₩26,541 | ₩26,666 | -0.13% | 8.6천 |
|---|
| 2026.03.20 | ₩26,439 | ₩26,975 | ₩26,345 | ₩26,572 | +0.51% | 1.6만 |
|---|
| 2026.03.19 | ₩26,640 | ₩26,640 | ₩26,398 | ₩26,512 | -0.48% | 1.4만 |
|---|
| 2026.03.18 | ₩27,202 | ₩27,202 | ₩26,640 | ₩26,720 | -1.77% | 2.5만 |
|---|
| 2026.03.17 | ₩27,336 | ₩27,363 | ₩27,249 | ₩27,269 | -0.25% | 5.2천 |
|---|
| 2026.03.16 | ₩27,202 | ₩27,350 | ₩27,176 | ₩27,202 | 0.00% | 3.7천 |
|---|
| 2026.03.13 | ₩27,537 | ₩27,980 | ₩27,149 | ₩27,303 | -0.85% | 9천 |
|---|
| 2026.03.12 | ₩27,470 | ₩27,604 | ₩27,403 | ₩27,591 | +0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩27,671 | ₩27,671 | ₩27,350 | ₩27,470 | -0.73% | 1.6만 |
|---|
| 2026.03.10 | ₩27,511 | ₩27,537 | ₩27,444 | ₩27,497 | -0.05% | 2 |
|---|
| 2026.03.09 | ₩27,645 | ₩27,715 | ₩27,256 | ₩27,256 | -1.41% | 2 |
|---|
| 2026.03.06 | ₩27,725 | ₩27,725 | ₩27,551 | ₩27,712 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩27,926 | ₩27,980 | ₩27,390 | ₩27,598 | -1.18% | 2 |
|---|
| 2026.03.04 | ₩28,073 | ₩28,073 | ₩27,631 | ₩27,926 | -0.53% | 2 |
|---|
| 2026.03.03 | ₩28,301 | ₩28,449 | ₩28,254 | ₩28,422 | +0.43% | 2 |
|---|
| 2026.03.02 | ₩28,368 | ₩28,422 | ₩28,194 | ₩28,422 | +0.19% | 2 |
|---|
| 2026.02.27 | ₩28,422 | ₩28,449 | ₩27,966 | ₩28,194 | -0.80% | 2 |
|---|
| 2026.02.26 | ₩28,449 | ₩28,449 | ₩28,274 | ₩28,368 | -0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩28,382 | ₩28,676 | ₩28,303 | ₩28,449 | +0.24% | 2 |
|---|
| 2026.02.24 | ₩28,650 | ₩28,650 | ₩28,435 | ₩28,449 | -0.70% | 2 |
|---|
| 2026.02.23 | ₩28,717 | ₩28,757 | ₩28,475 | ₩28,531 | -0.65% | 2 |
|---|
| 2026.02.20 | ₩28,516 | ₩28,717 | ₩28,516 | ₩28,683 | +0.59% | 1.1만 |
|---|
| 2026.02.19 | ₩28,408 | ₩28,623 | ₩28,408 | ₩28,583 | +0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩28,395 | ₩28,596 | ₩28,342 | ₩28,475 | +0.28% | 5.7천 |
|---|
| 2026.02.17 | ₩27,980 | ₩28,529 | ₩27,892 | ₩28,529 | +1.96% | 1.7만 |
|---|
| 2026.02.13 | ₩27,966 | ₩27,980 | ₩27,859 | ₩27,980 | +0.05% | 3.3천 |
|---|
| 2026.02.12 | ₩27,939 | ₩27,939 | ₩27,805 | ₩27,872 | -0.24% | 7.1천 |
|---|
| 2026.02.11 | ₩27,926 | ₩27,926 | ₩27,725 | ₩27,899 | -0.10% | 7.1천 |
|---|
| 2026.02.10 | ₩27,899 | ₩27,899 | ₩27,538 | ₩27,886 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,859 | ₩27,859 | ₩27,647 | ₩27,792 | -0.24% | 5.9천 |
|---|
| 2026.02.06 | ₩27,511 | ₩27,926 | ₩27,430 | ₩27,738 | +0.83% | 7.7천 |
|---|
| 2026.02.05 | ₩27,511 | ₩27,564 | ₩27,471 | ₩27,521 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩27,336 | ₩27,551 | ₩27,336 | ₩27,551 | +0.78% | 7.9천 |
|---|
| 2026.02.03 | ₩27,144 | ₩27,336 | ₩27,144 | ₩27,336 | +0.71% | 1.1만 |
|---|
| 2026.02.02 | ₩27,055 | ₩27,176 | ₩27,055 | ₩27,162 | +0.40% | 1.7만 |
|---|
| 2026.01.30 | ₩27,202 | ₩27,249 | ₩26,867 | ₩27,001 | -0.74% | 2.5만 |
|---|
| 2026.01.29 | ₩27,323 | ₩27,336 | ₩27,283 | ₩27,290 | -0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩27,269 | ₩27,336 | ₩27,256 | ₩27,323 | +0.20% | 1만 |
|---|
| 2026.01.27 | ₩27,162 | ₩27,256 | ₩27,162 | ₩27,256 | +0.35% | 6.5천 |
|---|
| 2026.01.26 | ₩27,162 | ₩27,177 | ₩27,068 | ₩27,175 | +0.05% | 8.6천 |
|---|
| 2026.01.23 | ₩27,202 | ₩27,202 | ₩27,082 | ₩27,149 | -0.20% | 6.9천 |
|---|
| 2026.01.22 | ₩27,068 | ₩27,135 | ₩27,055 | ₩27,135 | +0.25% | 1.3만 |
|---|
| 2026.01.21 | ₩27,015 | ₩27,109 | ₩27,001 | ₩27,068 | +0.20% | 6.5천 |
|---|
| 2026.01.20 | ₩27,052 | ₩27,068 | ₩26,934 | ₩27,042 | -0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩27,082 | ₩27,149 | ₩27,015 | ₩27,149 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩27,082 | ₩27,202 | ₩27,001 | ₩27,068 | -0.05% | 2.3만 |
|---|
| 2026.01.14 | ₩27,015 | ₩27,082 | ₩26,934 | ₩27,082 | +0.25% | 9.6천 |
|---|
| 2026.01.13 | ₩27,068 | ₩27,122 | ₩26,988 | ₩27,055 | -0.05% | 2.7천 |
|---|
| 2026.01.12 | ₩27,109 | ₩27,135 | ₩26,935 | ₩26,988 | -0.44% | 2만 |
|---|
| 2026.01.09 | ₩26,975 | ₩27,108 | ₩26,960 | ₩27,066 | +0.34% | 1만 |
|---|
| 2026.01.08 | ₩26,827 | ₩26,988 | ₩26,827 | ₩26,948 | +0.45% | 6.6천 |
|---|
| 2026.01.07 | ₩26,841 | ₩26,921 | ₩26,827 | ₩26,827 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩26,867 | ₩26,934 | ₩26,626 | ₩26,854 | -0.05% | 9천 |
|---|
| 2026.01.05 | ₩26,867 | ₩26,934 | ₩26,613 | ₩26,866 | -0.01% | 1.8만 |
|---|
| 2026.01.02 | ₩26,467 | ₩26,814 | ₩26,467 | ₩26,814 | +1.31% | 5.9천 |
|---|
| 2025.12.31 | ₩26,747 | ₩26,894 | ₩26,398 | ₩26,439 | -1.15% | 3.7만 |
|---|
| 2025.12.30 | ₩26,559 | ₩26,733 | ₩26,492 | ₩26,648 | +0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩26,948 | ₩26,988 | ₩26,398 | ₩26,398 | -2.04% | 3.4만 |
|---|
| 2025.12.26 | ₩26,922 | ₩26,961 | ₩26,867 | ₩26,948 | +0.10% | 1만 |
|---|
| 2025.12.24 | ₩26,921 | ₩26,934 | ₩26,881 | ₩26,908 | -0.05% | 4.9천 |
|---|
| 2025.12.23 | ₩26,867 | ₩26,934 | ₩26,861 | ₩26,889 | +0.08% | 4.9천 |
|---|
| 2025.12.22 | ₩27,015 | ₩27,015 | ₩26,867 | ₩26,908 | -0.40% | 1.5만 |
|---|
| 2025.12.19 | ₩26,800 | ₩27,028 | ₩26,800 | ₩27,022 | +0.83% | 2.3만 |
|---|
| 2025.12.18 | ₩26,532 | ₩26,867 | ₩26,519 | ₩26,867 | +1.26% | 2만 |
|---|
| 2025.12.17 | ₩26,452 | ₩26,680 | ₩26,452 | ₩26,599 | +0.56% | 2.7만 |
|---|
| 2025.12.16 | ₩26,586 | ₩26,800 | ₩26,479 | ₩26,492 | -0.35% | 9.5천 |
|---|
| 2025.12.15 | ₩26,331 | ₩26,841 | ₩26,331 | ₩26,599 | +1.02% | 1.7만 |
|---|
| 2025.12.12 | ₩26,760 | ₩26,787 | ₩26,599 | ₩26,666 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩26,800 | ₩27,122 | ₩26,680 | ₩26,867 | +0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩26,867 | ₩26,867 | ₩26,666 | ₩26,867 | -0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩26,720 | ₩26,988 | ₩26,720 | ₩26,774 | +0.20% | 1.6만 |
|---|
| 2025.12.08 | ₩26,666 | ₩26,787 | ₩26,599 | ₩26,720 | +0.20% | 2만 |
|---|
| 2025.12.05 | ₩26,599 | ₩26,800 | ₩26,599 | ₩26,733 | +0.50% | 3.8만 |
|---|
| 2025.12.04 | ₩26,747 | ₩26,789 | ₩26,526 | ₩26,733 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩27,363 | ₩27,470 | ₩27,068 | ₩27,269 | -0.34% | 8.7만 |
|---|
| 2025.12.02 | ₩27,859 | ₩28,006 | ₩27,269 | ₩27,363 | -1.78% | 12.3만 |
|---|
| 2025.12.01 | ₩27,980 | ₩28,140 | ₩27,604 | ₩28,020 | +0.14% | 1.5만 |
|---|
| 2025.11.28 | ₩27,939 | ₩27,939 | ₩27,739 | ₩27,926 | -0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩27,846 | ₩27,913 | ₩27,618 | ₩27,839 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩27,718 | ₩27,939 | ₩27,718 | ₩27,846 | +0.46% | 7.3천 |
|---|
| 2025.11.24 | ₩27,872 | ₩27,913 | ₩27,647 | ₩27,872 | 0.00% | 7.4천 |
|---|
| 2025.11.21 | ₩27,537 | ₩27,859 | ₩27,336 | ₩27,832 | +1.07% | 8.4천 |
|---|
| 2025.11.20 | ₩27,578 | ₩27,671 | ₩27,470 | ₩27,558 | -0.07% | 1.1만 |
|---|
| 2025.11.19 | ₩27,618 | ₩27,746 | ₩27,604 | ₩27,609 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩27,645 | ₩27,747 | ₩27,538 | ₩27,712 | +0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩27,805 | ₩27,805 | ₩27,551 | ₩27,645 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩27,993 | ₩27,993 | ₩27,779 | ₩27,841 | -0.54% | 2만 |
|---|
| 2025.11.13 | ₩28,395 | ₩28,395 | ₩27,940 | ₩28,020 | -1.32% | 7.9천 |
|---|
| 2025.11.12 | ₩28,234 | ₩28,308 | ₩28,207 | ₩28,221 | -0.05% | 7.7천 |
|---|
| 2025.11.11 | ₩28,167 | ₩28,228 | ₩28,127 | ₩28,207 | +0.14% | 8.9천 |
|---|
| 2025.11.10 | ₩28,301 | ₩28,408 | ₩28,030 | ₩28,248 | -0.19% | 9천 |
|---|
| 2025.11.07 | ₩28,462 | ₩28,462 | ₩28,140 | ₩28,321 | -0.49% | 5.8천 |
|---|
| 2025.11.06 | ₩28,127 | ₩28,408 | ₩27,884 | ₩28,408 | +1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩28,167 | ₩28,167 | ₩28,062 | ₩28,073 | -0.33% | 3.2천 |
|---|
| 2025.11.04 | ₩28,301 | ₩28,393 | ₩27,792 | ₩27,966 | -1.18% | 1.2만 |
|---|
| 2025.11.03 | ₩28,556 | ₩28,636 | ₩27,848 | ₩28,462 | -0.33% | 5.2천 |
|---|
| 2025.10.31 | ₩28,009 | ₩28,502 | ₩27,913 | ₩28,502 | +1.76% | 7.9천 |
|---|
| 2025.10.30 | ₩28,475 | ₩28,475 | ₩27,953 | ₩28,111 | -1.28% | 1.3만 |
|---|
| 2025.10.29 | ₩28,542 | ₩28,542 | ₩28,167 | ₩28,328 | -0.75% | 1만 |
|---|
| 2025.10.28 | ₩28,623 | ₩28,623 | ₩28,408 | ₩28,475 | -0.51% | 2.5천 |
|---|
| 2025.10.27 | ₩28,481 | ₩28,482 | ₩28,328 | ₩28,431 | -0.18% | 2.5만 |
|---|
| 2025.10.24 | ₩28,516 | ₩28,636 | ₩28,455 | ₩28,542 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩28,408 | ₩28,725 | ₩28,140 | ₩28,301 | -0.38% | 6.1천 |
|---|
| 2025.10.22 | ₩28,047 | ₩28,471 | ₩27,941 | ₩28,471 | +1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩28,114 | ₩28,207 | ₩27,832 | ₩28,181 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩27,859 | ₩28,114 | ₩27,832 | ₩28,114 | +0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩27,819 | ₩28,087 | ₩27,397 | ₩27,832 | +0.05% | 1.5만 |
|---|
| 2025.10.16 | ₩28,167 | ₩28,341 | ₩27,819 | ₩27,819 | -1.24% | 1만 |
|---|
| 2025.10.15 | ₩28,167 | ₩28,804 | ₩28,167 | ₩28,167 | +0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩27,912 | ₩28,382 | ₩27,859 | ₩28,167 | +0.91% | 1.2만 |
|---|
| 2025.10.13 | ₩27,953 | ₩28,212 | ₩27,631 | ₩28,212 | +0.93% | 1.4만 |
|---|
| 2025.10.10 | ₩28,355 | ₩28,408 | ₩27,939 | ₩27,939 | -1.47% | 4.2천 |
|---|