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 | ₩23,053 | ₩23,201 | ₩22,892 | ₩23,120 | +0.29% | 8.6천 |
| 2026.10.08 | ₩22,785 | ₩23,107 | ₩22,572 | ₩22,946 | +0.71% | 3.6만 |
| 2026.10.07 | ₩22,999 | ₩23,589 | ₩22,503 | ₩22,785 | -0.93% | 3.1만 |
| 2026.10.06 | ₩23,335 | ₩23,536 | ₩23,187 | ₩23,254 | -0.34% | 3.8만 |
| 2026.10.05 | ₩23,616 | ₩24,005 | ₩23,201 | ₩23,321 | -1.25% | 4만 |
| 2026.10.02 | ₩24,394 | ₩24,542 | ₩23,536 | ₩23,603 | -3.24% | 6.6만 |
| 2026.10.01 | ₩24,193 | ₩25,440 | ₩24,193 | ₩24,287 | +0.39% | 4만 |
| 2026.09.30 | ₩24,622 | ₩25,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,367 |
| -1.03% |
| 4.7만 |
| 2026.09.29 | ₩24,327 | ₩24,542 | ₩24,304 | ₩24,361 | +0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩24,770 | ₩24,810 | ₩24,169 | ₩24,460 | -1.25% | 2.9만 |
|---|
| 2026.09.25 | ₩25,246 | ₩25,246 | ₩24,656 | ₩24,756 | -1.94% | 2.1만 |
|---|
| 2026.09.24 | ₩25,440 | ₩25,614 | ₩25,132 | ₩25,132 | -1.21% | 1.9만 |
|---|
| 2026.09.23 | ₩26,017 | ₩26,017 | ₩25,427 | ₩25,427 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩26,231 | ₩26,419 | ₩26,023 | ₩26,030 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩26,513 | ₩26,553 | ₩26,218 | ₩26,220 | -1.11% | 1만 |
|---|
| 2026.09.18 | ₩26,486 | ₩26,486 | ₩26,197 | ₩26,312 | -0.66% | 1.6만 |
|---|
| 2026.09.17 | ₩26,486 | ₩26,580 | ₩26,312 | ₩26,553 | +0.25% | 1.2만 |
|---|
| 2026.09.16 | ₩26,821 | ₩26,821 | ₩26,365 | ₩26,479 | -1.27% | 1.2만 |
|---|
| 2026.09.15 | ₩26,553 | ₩26,618 | ₩26,392 | ₩26,618 | +0.24% | 2.3만 |
|---|
| 2026.09.14 | ₩26,754 | ₩26,902 | ₩26,553 | ₩26,674 | -0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩26,513 | ₩26,767 | ₩26,486 | ₩26,728 | +0.81% | 4.4천 |
|---|
| 2026.09.10 | ₩26,620 | ₩26,808 | ₩26,486 | ₩26,486 | -0.50% | 1.4만 |
|---|
| 2026.09.09 | ₩26,808 | ₩26,862 | ₩26,647 | ₩26,781 | -0.10% | 9.6천 |
|---|
| 2026.09.08 | ₩26,915 | ₩26,915 | ₩26,540 | ₩26,835 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩27,036 | ₩27,063 | ₩26,888 | ₩26,894 | -0.53% | 1.2만 |
|---|
| 2026.09.03 | ₩27,653 | ₩27,653 | ₩27,498 | ₩27,498 | -0.56% | 1.4만 |
|---|
| 2026.09.02 | ₩27,358 | ₩27,653 | ₩27,358 | ₩27,653 | +1.08% | 9.1천 |
|---|
| 2026.09.01 | ₩27,157 | ₩27,358 | ₩27,103 | ₩27,358 | +0.74% | 2만 |
|---|
| 2026.08.31 | ₩27,157 | ₩27,304 | ₩27,157 | ₩27,291 | +0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩27,224 | ₩27,317 | ₩27,224 | ₩27,251 | +0.10% | 6.6천 |
|---|
| 2026.08.27 | ₩27,036 | ₩27,358 | ₩27,036 | ₩27,118 | +0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩27,049 | ₩27,157 | ₩27,049 | ₩27,090 | +0.15% | 7.3천 |
|---|
| 2026.08.25 | ₩27,049 | ₩27,111 | ₩27,036 | ₩27,076 | +0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩27,090 | ₩27,143 | ₩27,020 | ₩27,116 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩27,090 | ₩27,090 | ₩26,969 | ₩27,090 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩27,063 | ₩27,090 | ₩27,063 | ₩27,069 | +0.02% | 1.1만 |
|---|
| 2026.08.19 | ₩27,023 | ₩27,090 | ₩27,023 | ₩27,044 | +0.08% | 1만 |
|---|
| 2026.08.18 | ₩26,996 | ₩27,090 | ₩26,972 | ₩27,023 | +0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩27,023 | ₩27,063 | ₩26,982 | ₩26,996 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩26,929 | ₩27,089 | ₩26,929 | ₩27,023 | +0.35% | 5.9천 |
|---|
| 2026.08.13 | ₩27,063 | ₩27,331 | ₩27,023 | ₩27,023 | -0.15% | 8.9천 |
|---|
| 2026.08.12 | ₩27,197 | ₩27,344 | ₩27,142 | ₩27,142 | -0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩27,103 | ₩27,210 | ₩27,103 | ₩27,130 | +0.10% | 4.2천 |
|---|
| 2026.08.10 | ₩27,197 | ₩27,411 | ₩27,130 | ₩27,170 | -0.10% | 8.9천 |
|---|
| 2026.08.07 | ₩27,116 | ₩27,318 | ₩27,116 | ₩27,284 | +0.62% | 5.3천 |
|---|
| 2026.08.06 | ₩27,190 | ₩27,385 | ₩27,023 | ₩27,237 | +0.17% | 3.7천 |
|---|
| 2026.08.05 | ₩27,291 | ₩27,291 | ₩27,204 | ₩27,291 | -0.00% | 5.9천 |
|---|
| 2026.08.04 | ₩27,304 | ₩28,095 | ₩27,291 | ₩27,318 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩27,934 | ₩27,955 | ₩27,485 | ₩27,545 | -1.39% | 1.8만 |
|---|
| 2026.07.31 | ₩27,505 | ₩28,069 | ₩27,324 | ₩27,908 | +1.46% | 1.4만 |
|---|
| 2026.07.30 | ₩27,425 | ₩27,525 | ₩27,264 | ₩27,407 | -0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩27,237 | ₩27,465 | ₩27,237 | ₩27,425 | +0.69% | 4.5천 |
|---|
| 2026.07.28 | ₩27,157 | ₩27,492 | ₩27,130 | ₩27,351 | +0.72% | 8.7천 |
|---|
| 2026.07.27 | ₩27,090 | ₩27,190 | ₩26,902 | ₩27,116 | +0.10% | 3.2천 |
|---|
| 2026.07.24 | ₩26,888 | ₩27,153 | ₩26,888 | ₩26,956 | +0.25% | 2.2천 |
|---|
| 2026.07.23 | ₩27,197 | ₩27,213 | ₩26,915 | ₩26,915 | -1.04% | 1.1만 |
|---|
| 2026.07.22 | ₩27,291 | ₩27,291 | ₩27,215 | ₩27,224 | -0.25% | 1.1만 |
|---|
| 2026.07.21 | ₩27,264 | ₩27,371 | ₩27,264 | ₩27,290 | +0.09% | 6.6천 |
|---|
| 2026.07.20 | ₩27,264 | ₩27,398 | ₩27,264 | ₩27,322 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩27,344 | ₩27,344 | ₩27,251 | ₩27,264 | -0.29% | 8.8천 |
|---|
| 2026.07.16 | ₩27,224 | ₩27,331 | ₩27,224 | ₩27,331 | +0.39% | 3.7천 |
|---|
| 2026.07.15 | ₩27,291 | ₩27,291 | ₩27,257 | ₩27,291 | 0.00% | 7.4천 |
|---|
| 2026.07.14 | ₩27,318 | ₩27,318 | ₩27,148 | ₩27,183 | -0.49% | 1.3만 |
|---|
| 2026.07.13 | ₩27,090 | ₩27,197 | ₩27,090 | ₩27,197 | +0.40% | 1만 |
|---|
| 2026.07.10 | ₩27,116 | ₩27,183 | ₩27,094 | ₩27,143 | +0.10% | 1.4만 |
|---|
| 2026.07.09 | ₩27,183 | ₩27,237 | ₩27,183 | ₩27,186 | +0.01% | 3.2천 |
|---|
| 2026.07.08 | ₩27,170 | ₩27,277 | ₩27,157 | ₩27,277 | +0.39% | 7.5천 |
|---|
| 2026.07.07 | ₩27,049 | ₩27,264 | ₩27,009 | ₩27,224 | +0.64% | 1.5만 |
|---|
| 2026.07.06 | ₩27,224 | ₩27,264 | ₩27,143 | ₩27,197 | -0.10% | 2.1만 |
|---|
| 2026.07.02 | ₩27,170 | ₩27,224 | ₩27,023 | ₩27,210 | +0.15% | 7.3천 |
|---|
| 2026.07.01 | ₩27,197 | ₩27,197 | ₩26,956 | ₩27,036 | -0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩27,170 | ₩27,224 | ₩26,607 | ₩26,969 | -0.74% | 6.8만 |
|---|
| 2026.06.29 | ₩26,862 | ₩27,210 | ₩26,821 | ₩27,197 | +1.25% | 2만 |
|---|
| 2026.06.26 | ₩26,446 | ₩26,875 | ₩26,446 | ₩26,808 | +1.37% | 2.2만 |
|---|
| 2026.06.25 | ₩26,969 | ₩27,083 | ₩26,513 | ₩26,513 | -1.69% | 2.2만 |
|---|
| 2026.06.24 | ₩27,036 | ₩27,103 | ₩26,868 | ₩26,969 | -0.25% | 6.8천 |
|---|
| 2026.06.23 | ₩27,009 | ₩27,170 | ₩26,915 | ₩27,130 | +0.45% | 1.9만 |
|---|
| 2026.06.22 | ₩27,103 | ₩27,170 | ₩26,942 | ₩27,076 | -0.10% | 9천 |
|---|
| 2026.06.18 | ₩27,036 | ₩27,197 | ₩27,036 | ₩27,103 | +0.25% | 1만 |
|---|
| 2026.06.17 | ₩26,889 | ₩27,130 | ₩26,889 | ₩27,090 | +0.75% | 7.4천 |
|---|
| 2026.06.16 | ₩26,821 | ₩27,090 | ₩26,821 | ₩27,036 | +0.80% | 1.7만 |
|---|
| 2026.06.15 | ₩26,553 | ₩26,781 | ₩26,546 | ₩26,666 | +0.42% | 1.8만 |
|---|
| 2026.06.12 | ₩26,459 | ₩26,627 | ₩26,392 | ₩26,459 | 0.00% | 6.1천 |
|---|
| 2026.06.11 | ₩26,754 | ₩26,754 | ₩26,258 | ₩26,540 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩26,714 | ₩26,808 | ₩26,426 | ₩26,687 | -0.10% | 1.9만 |
|---|
| 2026.06.09 | ₩26,875 | ₩26,962 | ₩26,620 | ₩26,714 | -0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩26,929 | ₩27,009 | ₩26,875 | ₩26,875 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩27,036 | ₩27,036 | ₩26,821 | ₩26,942 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩27,170 | ₩27,170 | ₩26,821 | ₩27,036 | -0.49% | 5.9만 |
|---|
| 2026.06.03 | ₩27,613 | ₩27,613 | ₩27,546 | ₩27,573 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩27,371 | ₩27,616 | ₩27,371 | ₩27,611 | +0.87% | 8.3천 |
|---|
| 2026.06.01 | ₩27,586 | ₩27,626 | ₩27,318 | ₩27,318 | -0.97% | 2만 |
|---|
| 2026.05.29 | ₩27,572 | ₩27,626 | ₩27,559 | ₩27,586 | +0.05% | 8.4천 |
|---|
| 2026.05.28 | ₩27,572 | ₩27,626 | ₩27,572 | ₩27,586 | +0.05% | 5.5천 |
|---|
| 2026.05.27 | ₩27,599 | ₩27,613 | ₩27,559 | ₩27,572 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩27,693 | ₩27,693 | ₩27,438 | ₩27,566 | -0.46% | 1.6만 |
|---|
| 2026.05.22 | ₩27,666 | ₩27,666 | ₩27,520 | ₩27,568 | -0.36% | 1.4만 |
|---|
| 2026.05.21 | ₩28,028 | ₩28,028 | ₩27,505 | ₩27,519 | -1.82% | 1.9만 |
|---|
| 2026.05.20 | ₩27,492 | ₩27,572 | ₩27,331 | ₩27,492 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩27,626 | ₩27,626 | ₩27,425 | ₩27,492 | -0.49% | 8.5천 |
|---|
| 2026.05.18 | ₩27,867 | ₩27,867 | ₩27,572 | ₩27,613 | -0.91% | 1.5만 |
|---|
| 2026.05.15 | ₩28,015 | ₩28,015 | ₩27,705 | ₩27,705 | -1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩27,881 | ₩28,116 | ₩27,881 | ₩28,116 | +0.84% | 5천 |
|---|
| 2026.05.13 | ₩27,894 | ₩27,942 | ₩27,774 | ₩27,819 | -0.27% | 1.8만 |
|---|
| 2026.05.12 | ₩28,109 | ₩28,109 | ₩27,858 | ₩27,894 | -0.76% | 1.7만 |
|---|
| 2026.05.11 | ₩28,069 | ₩28,176 | ₩27,961 | ₩28,156 | +0.31% | 6.6천 |
|---|
| 2026.05.08 | ₩28,055 | ₩28,162 | ₩28,002 | ₩28,162 | +0.38% | 8천 |
|---|
| 2026.05.07 | ₩28,162 | ₩28,162 | ₩28,035 | ₩28,055 | -0.38% | 2.4천 |
|---|
| 2026.05.06 | ₩28,136 | ₩28,162 | ₩27,962 | ₩28,162 | +0.10% | 8.2천 |
|---|
| 2026.05.05 | ₩28,062 | ₩28,138 | ₩28,028 | ₩28,136 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩28,109 | ₩28,109 | ₩27,827 | ₩27,988 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩28,028 | ₩28,162 | ₩27,963 | ₩28,082 | +0.19% | 1.4만 |
|---|
| 2026.04.30 | ₩27,934 | ₩28,028 | ₩27,934 | ₩28,002 | +0.24% | 9.8천 |
|---|
| 2026.04.29 | ₩27,975 | ₩28,002 | ₩27,894 | ₩27,981 | +0.02% | 5.2천 |
|---|
| 2026.04.28 | ₩27,988 | ₩27,995 | ₩27,921 | ₩27,983 | -0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩27,680 | ₩27,961 | ₩27,653 | ₩27,854 | +0.63% | 1.1만 |
|---|
| 2026.04.24 | ₩27,291 | ₩27,633 | ₩27,291 | ₩27,398 | +0.39% | 8천 |
|---|
| 2026.04.23 | ₩27,157 | ₩27,476 | ₩27,157 | ₩27,277 | +0.44% | 7.2천 |
|---|
| 2026.04.22 | ₩27,210 | ₩27,344 | ₩27,157 | ₩27,157 | -0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩27,277 | ₩27,492 | ₩27,197 | ₩27,251 | -0.10% | 7.5천 |
|---|
| 2026.04.20 | ₩27,331 | ₩27,479 | ₩27,291 | ₩27,331 | +0.00% | 1.6만 |
|---|
| 2026.04.17 | ₩27,371 | ₩27,492 | ₩27,331 | ₩27,465 | +0.34% | 2만 |
|---|
| 2026.04.16 | ₩27,425 | ₩27,438 | ₩27,371 | ₩27,438 | +0.05% | 9.5천 |
|---|
| 2026.04.15 | ₩27,351 | ₩27,479 | ₩27,224 | ₩27,361 | +0.04% | 1.6만 |
|---|
| 2026.04.14 | ₩27,385 | ₩27,425 | ₩27,237 | ₩27,385 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩27,023 | ₩27,264 | ₩27,023 | ₩27,264 | +0.89% | 4.1천 |
|---|
| 2026.04.10 | ₩26,473 | ₩27,358 | ₩26,473 | ₩27,023 | +2.08% | 7.9천 |
|---|
| 2026.04.09 | ₩26,808 | ₩27,130 | ₩26,808 | ₩27,049 | +0.90% | 1.1만 |
|---|
| 2026.04.08 | ₩26,500 | ₩26,808 | ₩26,352 | ₩26,750 | +0.94% | 0 |
|---|
| 2026.04.07 | ₩26,184 | ₩26,392 | ₩26,084 | ₩26,285 | +0.38% | 4.3천 |
|---|
| 2026.04.06 | ₩26,231 | ₩26,553 | ₩26,124 | ₩26,379 | +0.56% | 1.5만 |
|---|
| 2026.04.02 | ₩26,084 | ₩26,901 | ₩26,084 | ₩26,231 | +0.57% | 8.9천 |
|---|
| 2026.04.01 | ₩25,722 | ₩26,178 | ₩25,722 | ₩26,084 | +1.41% | 2.1만 |
|---|
| 2026.03.31 | ₩26,459 | ₩26,862 | ₩25,547 | ₩25,614 | -3.19% | 3.9만 |
|---|
| 2026.03.30 | ₩26,164 | ₩26,795 | ₩26,151 | ₩26,151 | -0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩26,218 | ₩26,513 | ₩26,218 | ₩26,231 | +0.05% | 4.4천 |
|---|
| 2026.03.26 | ₩26,426 | ₩26,701 | ₩26,176 | ₩26,218 | -0.79% | 7.2천 |
|---|
| 2026.03.25 | ₩26,479 | ₩26,540 | ₩26,218 | ₩26,500 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩26,741 | ₩26,848 | ₩26,151 | ₩26,151 | -2.21% | 1.1만 |
|---|
| 2026.03.23 | ₩26,721 | ₩26,796 | ₩26,562 | ₩26,687 | -0.13% | 8.6천 |
|---|
| 2026.03.20 | ₩26,459 | ₩26,996 | ₩26,365 | ₩26,593 | +0.51% | 1.6만 |
|---|
| 2026.03.19 | ₩26,660 | ₩26,660 | ₩26,419 | ₩26,533 | -0.48% | 1.4만 |
|---|
| 2026.03.18 | ₩27,224 | ₩27,224 | ₩26,660 | ₩26,741 | -1.77% | 2.5만 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,385 | ₩27,271 | ₩27,291 | -0.25% | 5.2천 |
|---|
| 2026.03.16 | ₩27,224 | ₩27,371 | ₩27,197 | ₩27,224 | 0.00% | 3.7천 |
|---|
| 2026.03.13 | ₩27,559 | ₩28,002 | ₩27,170 | ₩27,324 | -0.85% | 9천 |
|---|
| 2026.03.12 | ₩27,492 | ₩27,626 | ₩27,425 | ₩27,613 | +0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩27,693 | ₩27,693 | ₩27,371 | ₩27,492 | -0.73% | 1.6만 |
|---|
| 2026.03.10 | ₩27,532 | ₩27,559 | ₩27,465 | ₩27,519 | -0.05% | 2 |
|---|
| 2026.03.09 | ₩27,666 | ₩27,737 | ₩27,277 | ₩27,277 | -1.41% | 2 |
|---|
| 2026.03.06 | ₩27,747 | ₩27,747 | ₩27,572 | ₩27,733 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩27,948 | ₩28,002 | ₩27,411 | ₩27,619 | -1.18% | 2 |
|---|
| 2026.03.04 | ₩28,095 | ₩28,095 | ₩27,653 | ₩27,948 | -0.53% | 2 |
|---|
| 2026.03.03 | ₩28,323 | ₩28,471 | ₩28,276 | ₩28,444 | +0.43% | 2 |
|---|
| 2026.03.02 | ₩28,390 | ₩28,444 | ₩28,216 | ₩28,444 | +0.19% | 2 |
|---|
| 2026.02.27 | ₩28,444 | ₩28,471 | ₩27,988 | ₩28,216 | -0.80% | 2 |
|---|
| 2026.02.26 | ₩28,471 | ₩28,471 | ₩28,297 | ₩28,390 | -0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩28,404 | ₩28,699 | ₩28,325 | ₩28,471 | +0.24% | 2 |
|---|
| 2026.02.24 | ₩28,672 | ₩28,672 | ₩28,458 | ₩28,471 | -0.70% | 2 |
|---|
| 2026.02.23 | ₩28,739 | ₩28,779 | ₩28,498 | ₩28,553 | -0.65% | 2 |
|---|
| 2026.02.20 | ₩28,538 | ₩28,739 | ₩28,538 | ₩28,706 | +0.59% | 1.1만 |
|---|
| 2026.02.19 | ₩28,431 | ₩28,645 | ₩28,431 | ₩28,605 | +0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩28,417 | ₩28,618 | ₩28,364 | ₩28,498 | +0.28% | 5.7천 |
|---|
| 2026.02.17 | ₩28,002 | ₩28,551 | ₩27,914 | ₩28,551 | +1.96% | 1.7만 |
|---|
| 2026.02.13 | ₩27,988 | ₩28,002 | ₩27,881 | ₩28,002 | +0.05% | 3.3천 |
|---|
| 2026.02.12 | ₩27,961 | ₩27,961 | ₩27,827 | ₩27,894 | -0.24% | 7.1천 |
|---|
| 2026.02.11 | ₩27,948 | ₩27,948 | ₩27,747 | ₩27,921 | -0.10% | 7.1천 |
|---|
| 2026.02.10 | ₩27,921 | ₩27,921 | ₩27,559 | ₩27,908 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,881 | ₩27,881 | ₩27,669 | ₩27,814 | -0.24% | 5.9천 |
|---|
| 2026.02.06 | ₩27,532 | ₩27,948 | ₩27,452 | ₩27,760 | +0.83% | 7.7천 |
|---|
| 2026.02.05 | ₩27,532 | ₩27,586 | ₩27,492 | ₩27,543 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩27,358 | ₩27,572 | ₩27,358 | ₩27,572 | +0.78% | 7.9천 |
|---|
| 2026.02.03 | ₩27,166 | ₩27,358 | ₩27,166 | ₩27,358 | +0.71% | 1.1만 |
|---|
| 2026.02.02 | ₩27,076 | ₩27,197 | ₩27,076 | ₩27,183 | +0.40% | 1.7만 |
|---|
| 2026.01.30 | ₩27,224 | ₩27,271 | ₩26,888 | ₩27,023 | -0.74% | 2.5만 |
|---|
| 2026.01.29 | ₩27,344 | ₩27,358 | ₩27,304 | ₩27,311 | -0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩27,291 | ₩27,358 | ₩27,277 | ₩27,344 | +0.20% | 1만 |
|---|
| 2026.01.27 | ₩27,183 | ₩27,277 | ₩27,183 | ₩27,277 | +0.35% | 6.5천 |
|---|
| 2026.01.26 | ₩27,183 | ₩27,199 | ₩27,090 | ₩27,197 | +0.05% | 8.6천 |
|---|
| 2026.01.23 | ₩27,224 | ₩27,224 | ₩27,103 | ₩27,170 | -0.20% | 6.9천 |
|---|
| 2026.01.22 | ₩27,090 | ₩27,157 | ₩27,076 | ₩27,157 | +0.25% | 1.3만 |
|---|
| 2026.01.21 | ₩27,036 | ₩27,130 | ₩27,023 | ₩27,090 | +0.20% | 6.5천 |
|---|
| 2026.01.20 | ₩27,073 | ₩27,090 | ₩26,956 | ₩27,063 | -0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩27,103 | ₩27,170 | ₩27,036 | ₩27,170 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩27,103 | ₩27,224 | ₩27,023 | ₩27,090 | -0.05% | 2.3만 |
|---|
| 2026.01.14 | ₩27,036 | ₩27,103 | ₩26,956 | ₩27,103 | +0.25% | 9.6천 |
|---|
| 2026.01.13 | ₩27,090 | ₩27,143 | ₩27,009 | ₩27,076 | -0.05% | 2.7천 |
|---|
| 2026.01.12 | ₩27,130 | ₩27,157 | ₩26,956 | ₩27,009 | -0.44% | 2만 |
|---|
| 2026.01.09 | ₩26,996 | ₩27,130 | ₩26,981 | ₩27,087 | +0.34% | 1만 |
|---|
| 2026.01.08 | ₩26,848 | ₩27,009 | ₩26,848 | ₩26,969 | +0.45% | 6.6천 |
|---|
| 2026.01.07 | ₩26,862 | ₩26,942 | ₩26,848 | ₩26,848 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩26,888 | ₩26,956 | ₩26,647 | ₩26,875 | -0.05% | 9천 |
|---|
| 2026.01.05 | ₩26,888 | ₩26,956 | ₩26,634 | ₩26,887 | -0.01% | 1.8만 |
|---|
| 2026.01.02 | ₩26,488 | ₩26,835 | ₩26,488 | ₩26,835 | +1.31% | 5.9천 |
|---|
| 2025.12.31 | ₩26,768 | ₩26,915 | ₩26,419 | ₩26,459 | -1.15% | 3.7만 |
|---|
| 2025.12.30 | ₩26,580 | ₩26,754 | ₩26,513 | ₩26,669 | +0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩26,969 | ₩27,009 | ₩26,419 | ₩26,419 | -2.04% | 3.4만 |
|---|
| 2025.12.26 | ₩26,943 | ₩26,982 | ₩26,888 | ₩26,969 | +0.10% | 1만 |
|---|
| 2025.12.24 | ₩26,942 | ₩26,956 | ₩26,902 | ₩26,929 | -0.05% | 4.9천 |
|---|
| 2025.12.23 | ₩26,888 | ₩26,956 | ₩26,882 | ₩26,910 | +0.08% | 4.9천 |
|---|
| 2025.12.22 | ₩27,036 | ₩27,036 | ₩26,888 | ₩26,929 | -0.40% | 1.5만 |
|---|
| 2025.12.19 | ₩26,821 | ₩27,049 | ₩26,821 | ₩27,043 | +0.83% | 2.3만 |
|---|
| 2025.12.18 | ₩26,553 | ₩26,888 | ₩26,540 | ₩26,888 | +1.26% | 2만 |
|---|
| 2025.12.17 | ₩26,473 | ₩26,701 | ₩26,473 | ₩26,620 | +0.56% | 2.7만 |
|---|
| 2025.12.16 | ₩26,607 | ₩26,821 | ₩26,500 | ₩26,513 | -0.35% | 9.5천 |
|---|
| 2025.12.15 | ₩26,352 | ₩26,862 | ₩26,352 | ₩26,620 | +1.02% | 1.7만 |
|---|
| 2025.12.12 | ₩26,781 | ₩26,808 | ₩26,620 | ₩26,687 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩26,821 | ₩27,143 | ₩26,701 | ₩26,888 | +0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩26,888 | ₩26,888 | ₩26,687 | ₩26,888 | -0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩26,741 | ₩27,009 | ₩26,741 | ₩26,795 | +0.20% | 1.6만 |
|---|
| 2025.12.08 | ₩26,687 | ₩26,808 | ₩26,620 | ₩26,741 | +0.20% | 2만 |
|---|
| 2025.12.05 | ₩26,620 | ₩26,821 | ₩26,620 | ₩26,754 | +0.50% | 3.8만 |
|---|
| 2025.12.04 | ₩26,768 | ₩26,810 | ₩26,547 | ₩26,754 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩27,385 | ₩27,492 | ₩27,090 | ₩27,291 | -0.34% | 8.7만 |
|---|
| 2025.12.02 | ₩27,881 | ₩28,028 | ₩27,291 | ₩27,385 | -1.78% | 12.3만 |
|---|
| 2025.12.01 | ₩28,002 | ₩28,162 | ₩27,626 | ₩28,042 | +0.14% | 1.5만 |
|---|
| 2025.11.28 | ₩27,961 | ₩27,961 | ₩27,760 | ₩27,948 | -0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩27,867 | ₩27,934 | ₩27,639 | ₩27,860 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩27,740 | ₩27,961 | ₩27,740 | ₩27,867 | +0.46% | 7.3천 |
|---|
| 2025.11.24 | ₩27,894 | ₩27,934 | ₩27,668 | ₩27,894 | 0.00% | 7.4천 |
|---|
| 2025.11.21 | ₩27,559 | ₩27,881 | ₩27,358 | ₩27,854 | +1.07% | 8.4천 |
|---|
| 2025.11.20 | ₩27,599 | ₩27,693 | ₩27,492 | ₩27,579 | -0.07% | 1.1만 |
|---|
| 2025.11.19 | ₩27,639 | ₩27,768 | ₩27,626 | ₩27,631 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩27,666 | ₩27,769 | ₩27,559 | ₩27,733 | +0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩27,827 | ₩27,827 | ₩27,573 | ₩27,666 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩28,015 | ₩28,015 | ₩27,801 | ₩27,863 | -0.54% | 2만 |
|---|
| 2025.11.13 | ₩28,417 | ₩28,417 | ₩27,961 | ₩28,042 | -1.32% | 7.9천 |
|---|
| 2025.11.12 | ₩28,256 | ₩28,330 | ₩28,230 | ₩28,243 | -0.05% | 7.7천 |
|---|
| 2025.11.11 | ₩28,189 | ₩28,250 | ₩28,149 | ₩28,230 | +0.14% | 8.9천 |
|---|
| 2025.11.10 | ₩28,323 | ₩28,431 | ₩28,052 | ₩28,270 | -0.19% | 9천 |
|---|
| 2025.11.07 | ₩28,484 | ₩28,484 | ₩28,162 | ₩28,344 | -0.49% | 5.8천 |
|---|
| 2025.11.06 | ₩28,149 | ₩28,431 | ₩27,905 | ₩28,431 | +1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩28,189 | ₩28,189 | ₩28,084 | ₩28,095 | -0.33% | 3.2천 |
|---|
| 2025.11.04 | ₩28,323 | ₩28,415 | ₩27,814 | ₩27,988 | -1.18% | 1.2만 |
|---|
| 2025.11.03 | ₩28,578 | ₩28,659 | ₩27,869 | ₩28,485 | -0.33% | 5.2천 |
|---|
| 2025.10.31 | ₩28,031 | ₩28,525 | ₩27,934 | ₩28,525 | +1.76% | 7.9천 |
|---|
| 2025.10.30 | ₩28,498 | ₩28,498 | ₩27,975 | ₩28,133 | -1.28% | 1.3만 |
|---|
| 2025.10.29 | ₩28,565 | ₩28,565 | ₩28,189 | ₩28,350 | -0.75% | 1만 |
|---|
| 2025.10.28 | ₩28,645 | ₩28,645 | ₩28,431 | ₩28,498 | -0.51% | 2.5천 |
|---|
| 2025.10.27 | ₩28,504 | ₩28,504 | ₩28,350 | ₩28,453 | -0.18% | 2.5만 |
|---|
| 2025.10.24 | ₩28,538 | ₩28,659 | ₩28,478 | ₩28,565 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩28,431 | ₩28,748 | ₩28,162 | ₩28,323 | -0.38% | 6.1천 |
|---|
| 2025.10.22 | ₩28,069 | ₩28,493 | ₩27,963 | ₩28,493 | +1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩28,136 | ₩28,230 | ₩27,854 | ₩28,203 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩27,881 | ₩28,136 | ₩27,854 | ₩28,136 | +0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩27,841 | ₩28,109 | ₩27,418 | ₩27,854 | +0.05% | 1.5만 |
|---|
| 2025.10.16 | ₩28,189 | ₩28,364 | ₩27,841 | ₩27,841 | -1.24% | 1만 |
|---|
| 2025.10.15 | ₩28,189 | ₩28,827 | ₩28,189 | ₩28,189 | +0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩27,934 | ₩28,404 | ₩27,881 | ₩28,189 | +0.91% | 1.2만 |
|---|
| 2025.10.13 | ₩27,975 | ₩28,234 | ₩27,653 | ₩28,234 | +0.93% | 1.4만 |
|---|
| 2025.10.10 | ₩28,377 | ₩28,431 | ₩27,961 | ₩27,961 | -1.47% | 4.2천 |
|---|