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 | ₩23,062 | ₩23,210 | ₩22,901 | ₩23,129 | +0.29% | 8.6천 |
| 2026.10.08 | ₩22,794 | ₩23,115 | ₩22,581 | ₩22,955 | +0.71% | 3.6만 |
| 2026.10.07 | ₩23,008 | ₩23,598 | ₩22,512 | ₩22,794 | -0.93% | 3.1만 |
| 2026.10.06 | ₩23,344 | ₩23,545 | ₩23,196 | ₩23,263 | -0.34% | 3.8만 |
| 2026.10.05 | ₩23,625 | ₩24,014 | ₩23,210 | ₩23,330 | -1.25% | 4만 |
| 2026.10.02 | ₩24,404 | ₩24,551 | ₩23,545 | ₩23,612 | -3.24% | 6.6만 |
| 2026.10.01 | ₩24,202 | ₩25,450 | ₩24,202 | ₩24,296 | +0.39% | 4만 |
| 2026.09.30 | ₩24,632 | ₩25,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,377 |
| -1.03% |
| 4.7만 |
| 2026.09.29 | ₩24,336 | ₩24,551 | ₩24,314 | ₩24,370 | +0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩24,779 | ₩24,819 | ₩24,178 | ₩24,469 | -1.25% | 2.9만 |
|---|
| 2026.09.25 | ₩25,255 | ₩25,255 | ₩24,665 | ₩24,766 | -1.94% | 2.1만 |
|---|
| 2026.09.24 | ₩25,450 | ₩25,624 | ₩25,141 | ₩25,141 | -1.21% | 1.9만 |
|---|
| 2026.09.23 | ₩26,027 | ₩26,027 | ₩25,437 | ₩25,437 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩26,241 | ₩26,429 | ₩26,034 | ₩26,040 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩26,523 | ₩26,563 | ₩26,228 | ₩26,230 | -1.11% | 1만 |
|---|
| 2026.09.18 | ₩26,496 | ₩26,496 | ₩26,208 | ₩26,322 | -0.66% | 1.6만 |
|---|
| 2026.09.17 | ₩26,496 | ₩26,590 | ₩26,322 | ₩26,563 | +0.25% | 1.2만 |
|---|
| 2026.09.16 | ₩26,832 | ₩26,832 | ₩26,376 | ₩26,490 | -1.27% | 1.2만 |
|---|
| 2026.09.15 | ₩26,563 | ₩26,628 | ₩26,402 | ₩26,628 | +0.24% | 2.3만 |
|---|
| 2026.09.14 | ₩26,765 | ₩26,912 | ₩26,563 | ₩26,684 | -0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩26,523 | ₩26,777 | ₩26,496 | ₩26,738 | +0.81% | 4.4천 |
|---|
| 2026.09.10 | ₩26,631 | ₩26,818 | ₩26,496 | ₩26,496 | -0.50% | 1.4만 |
|---|
| 2026.09.09 | ₩26,818 | ₩26,872 | ₩26,657 | ₩26,791 | -0.10% | 9.6천 |
|---|
| 2026.09.08 | ₩26,926 | ₩26,926 | ₩26,550 | ₩26,845 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩27,046 | ₩27,073 | ₩26,899 | ₩26,904 | -0.53% | 1.2만 |
|---|
| 2026.09.03 | ₩27,664 | ₩27,664 | ₩27,509 | ₩27,509 | -0.56% | 1.4만 |
|---|
| 2026.09.02 | ₩27,368 | ₩27,664 | ₩27,368 | ₩27,664 | +1.08% | 9.1천 |
|---|
| 2026.09.01 | ₩27,167 | ₩27,368 | ₩27,114 | ₩27,368 | +0.74% | 2만 |
|---|
| 2026.08.31 | ₩27,167 | ₩27,315 | ₩27,167 | ₩27,301 | +0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩27,234 | ₩27,328 | ₩27,234 | ₩27,261 | +0.10% | 6.6천 |
|---|
| 2026.08.27 | ₩27,046 | ₩27,368 | ₩27,046 | ₩27,129 | +0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩27,060 | ₩27,167 | ₩27,060 | ₩27,100 | +0.15% | 7.3천 |
|---|
| 2026.08.25 | ₩27,060 | ₩27,122 | ₩27,046 | ₩27,087 | +0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩27,100 | ₩27,154 | ₩27,031 | ₩27,127 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩27,100 | ₩27,100 | ₩26,979 | ₩27,100 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩27,073 | ₩27,100 | ₩27,073 | ₩27,080 | +0.02% | 1.1만 |
|---|
| 2026.08.19 | ₩27,033 | ₩27,100 | ₩27,033 | ₩27,055 | +0.08% | 1만 |
|---|
| 2026.08.18 | ₩27,006 | ₩27,100 | ₩26,983 | ₩27,033 | +0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩27,033 | ₩27,073 | ₩26,993 | ₩27,006 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩26,939 | ₩27,100 | ₩26,939 | ₩27,033 | +0.35% | 5.9천 |
|---|
| 2026.08.13 | ₩27,073 | ₩27,342 | ₩27,033 | ₩27,033 | -0.15% | 8.9천 |
|---|
| 2026.08.12 | ₩27,207 | ₩27,355 | ₩27,152 | ₩27,152 | -0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩27,114 | ₩27,221 | ₩27,114 | ₩27,140 | +0.10% | 4.2천 |
|---|
| 2026.08.10 | ₩27,207 | ₩27,422 | ₩27,140 | ₩27,181 | -0.10% | 8.9천 |
|---|
| 2026.08.07 | ₩27,127 | ₩27,328 | ₩27,127 | ₩27,295 | +0.62% | 5.3천 |
|---|
| 2026.08.06 | ₩27,201 | ₩27,395 | ₩27,033 | ₩27,248 | +0.17% | 3.7천 |
|---|
| 2026.08.05 | ₩27,301 | ₩27,301 | ₩27,214 | ₩27,301 | -0.00% | 5.9천 |
|---|
| 2026.08.04 | ₩27,315 | ₩28,106 | ₩27,301 | ₩27,328 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩27,945 | ₩27,965 | ₩27,496 | ₩27,556 | -1.39% | 1.8만 |
|---|
| 2026.07.31 | ₩27,516 | ₩28,079 | ₩27,335 | ₩27,918 | +1.46% | 1.4만 |
|---|
| 2026.07.30 | ₩27,436 | ₩27,536 | ₩27,275 | ₩27,418 | -0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩27,248 | ₩27,476 | ₩27,248 | ₩27,436 | +0.69% | 4.5천 |
|---|
| 2026.07.28 | ₩27,167 | ₩27,503 | ₩27,140 | ₩27,362 | +0.72% | 8.7천 |
|---|
| 2026.07.27 | ₩27,100 | ₩27,201 | ₩26,912 | ₩27,127 | +0.10% | 3.2천 |
|---|
| 2026.07.24 | ₩26,899 | ₩27,163 | ₩26,899 | ₩26,966 | +0.25% | 2.2천 |
|---|
| 2026.07.23 | ₩27,207 | ₩27,223 | ₩26,926 | ₩26,926 | -1.04% | 1.1만 |
|---|
| 2026.07.22 | ₩27,301 | ₩27,301 | ₩27,226 | ₩27,234 | -0.25% | 1.1만 |
|---|
| 2026.07.21 | ₩27,275 | ₩27,382 | ₩27,275 | ₩27,300 | +0.09% | 6.6천 |
|---|
| 2026.07.20 | ₩27,275 | ₩27,409 | ₩27,275 | ₩27,333 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩27,355 | ₩27,355 | ₩27,261 | ₩27,275 | -0.29% | 8.8천 |
|---|
| 2026.07.16 | ₩27,234 | ₩27,342 | ₩27,234 | ₩27,342 | +0.39% | 3.7천 |
|---|
| 2026.07.15 | ₩27,301 | ₩27,301 | ₩27,268 | ₩27,301 | 0.00% | 7.4천 |
|---|
| 2026.07.14 | ₩27,328 | ₩27,328 | ₩27,159 | ₩27,194 | -0.49% | 1.3만 |
|---|
| 2026.07.13 | ₩27,100 | ₩27,207 | ₩27,100 | ₩27,207 | +0.40% | 1만 |
|---|
| 2026.07.10 | ₩27,127 | ₩27,194 | ₩27,105 | ₩27,154 | +0.10% | 1.4만 |
|---|
| 2026.07.09 | ₩27,194 | ₩27,248 | ₩27,194 | ₩27,197 | +0.01% | 3.2천 |
|---|
| 2026.07.08 | ₩27,181 | ₩27,288 | ₩27,167 | ₩27,288 | +0.39% | 7.5천 |
|---|
| 2026.07.07 | ₩27,060 | ₩27,275 | ₩27,020 | ₩27,234 | +0.64% | 1.5만 |
|---|
| 2026.07.06 | ₩27,234 | ₩27,275 | ₩27,154 | ₩27,207 | -0.10% | 2.1만 |
|---|
| 2026.07.02 | ₩27,181 | ₩27,234 | ₩27,033 | ₩27,221 | +0.15% | 7.3천 |
|---|
| 2026.07.01 | ₩27,207 | ₩27,207 | ₩26,966 | ₩27,046 | -0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩27,181 | ₩27,234 | ₩26,617 | ₩26,979 | -0.74% | 6.8만 |
|---|
| 2026.06.29 | ₩26,872 | ₩27,221 | ₩26,832 | ₩27,207 | +1.25% | 2만 |
|---|
| 2026.06.26 | ₩26,456 | ₩26,885 | ₩26,456 | ₩26,818 | +1.37% | 2.2만 |
|---|
| 2026.06.25 | ₩26,979 | ₩27,094 | ₩26,523 | ₩26,523 | -1.69% | 2.2만 |
|---|
| 2026.06.24 | ₩27,046 | ₩27,114 | ₩26,879 | ₩26,979 | -0.25% | 6.8천 |
|---|
| 2026.06.23 | ₩27,020 | ₩27,181 | ₩26,926 | ₩27,140 | +0.45% | 1.9만 |
|---|
| 2026.06.22 | ₩27,114 | ₩27,181 | ₩26,952 | ₩27,087 | -0.10% | 9천 |
|---|
| 2026.06.18 | ₩27,046 | ₩27,207 | ₩27,046 | ₩27,114 | +0.25% | 1만 |
|---|
| 2026.06.17 | ₩26,899 | ₩27,140 | ₩26,899 | ₩27,100 | +0.75% | 7.4천 |
|---|
| 2026.06.16 | ₩26,832 | ₩27,100 | ₩26,832 | ₩27,046 | +0.80% | 1.7만 |
|---|
| 2026.06.15 | ₩26,563 | ₩26,791 | ₩26,557 | ₩26,676 | +0.42% | 1.8만 |
|---|
| 2026.06.12 | ₩26,470 | ₩26,637 | ₩26,403 | ₩26,470 | 0.00% | 6.1천 |
|---|
| 2026.06.11 | ₩26,765 | ₩26,765 | ₩26,269 | ₩26,550 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩26,724 | ₩26,818 | ₩26,436 | ₩26,698 | -0.10% | 1.9만 |
|---|
| 2026.06.09 | ₩26,885 | ₩26,973 | ₩26,631 | ₩26,724 | -0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩26,939 | ₩27,020 | ₩26,885 | ₩26,885 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩27,046 | ₩27,046 | ₩26,832 | ₩26,953 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩27,181 | ₩27,181 | ₩26,832 | ₩27,046 | -0.49% | 5.9만 |
|---|
| 2026.06.03 | ₩27,623 | ₩27,623 | ₩27,556 | ₩27,583 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩27,382 | ₩27,627 | ₩27,382 | ₩27,621 | +0.87% | 8.3천 |
|---|
| 2026.06.01 | ₩27,597 | ₩27,637 | ₩27,328 | ₩27,328 | -0.97% | 2만 |
|---|
| 2026.05.29 | ₩27,583 | ₩27,637 | ₩27,570 | ₩27,597 | +0.05% | 8.4천 |
|---|
| 2026.05.28 | ₩27,583 | ₩27,637 | ₩27,583 | ₩27,597 | +0.05% | 5.5천 |
|---|
| 2026.05.27 | ₩27,610 | ₩27,623 | ₩27,570 | ₩27,583 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩27,704 | ₩27,704 | ₩27,449 | ₩27,576 | -0.46% | 1.6만 |
|---|
| 2026.05.22 | ₩27,677 | ₩27,677 | ₩27,531 | ₩27,578 | -0.36% | 1.4만 |
|---|
| 2026.05.21 | ₩28,039 | ₩28,039 | ₩27,516 | ₩27,529 | -1.82% | 1.9만 |
|---|
| 2026.05.20 | ₩27,503 | ₩27,583 | ₩27,342 | ₩27,503 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩27,637 | ₩27,637 | ₩27,436 | ₩27,503 | -0.49% | 8.5천 |
|---|
| 2026.05.18 | ₩27,878 | ₩27,878 | ₩27,583 | ₩27,623 | -0.91% | 1.5만 |
|---|
| 2026.05.15 | ₩28,026 | ₩28,026 | ₩27,715 | ₩27,715 | -1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩27,892 | ₩28,126 | ₩27,892 | ₩28,126 | +0.84% | 5천 |
|---|
| 2026.05.13 | ₩27,905 | ₩27,953 | ₩27,784 | ₩27,830 | -0.27% | 1.8만 |
|---|
| 2026.05.12 | ₩28,120 | ₩28,120 | ₩27,869 | ₩27,905 | -0.76% | 1.7만 |
|---|
| 2026.05.11 | ₩28,079 | ₩28,187 | ₩27,972 | ₩28,167 | +0.31% | 6.6천 |
|---|
| 2026.05.08 | ₩28,066 | ₩28,173 | ₩28,012 | ₩28,173 | +0.38% | 8천 |
|---|
| 2026.05.07 | ₩28,173 | ₩28,173 | ₩28,046 | ₩28,066 | -0.38% | 2.4천 |
|---|
| 2026.05.06 | ₩28,147 | ₩28,173 | ₩27,972 | ₩28,173 | +0.10% | 8.2천 |
|---|
| 2026.05.05 | ₩28,073 | ₩28,149 | ₩28,039 | ₩28,147 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩28,120 | ₩28,120 | ₩27,838 | ₩27,999 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩28,039 | ₩28,173 | ₩27,974 | ₩28,093 | +0.19% | 1.4만 |
|---|
| 2026.04.30 | ₩27,945 | ₩28,039 | ₩27,945 | ₩28,012 | +0.24% | 9.8천 |
|---|
| 2026.04.29 | ₩27,986 | ₩28,012 | ₩27,905 | ₩27,992 | +0.02% | 5.2천 |
|---|
| 2026.04.28 | ₩27,999 | ₩28,006 | ₩27,932 | ₩27,994 | -0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩27,690 | ₩27,972 | ₩27,664 | ₩27,865 | +0.63% | 1.1만 |
|---|
| 2026.04.24 | ₩27,301 | ₩27,643 | ₩27,301 | ₩27,409 | +0.39% | 8천 |
|---|
| 2026.04.23 | ₩27,167 | ₩27,487 | ₩27,167 | ₩27,288 | +0.44% | 7.2천 |
|---|
| 2026.04.22 | ₩27,221 | ₩27,355 | ₩27,167 | ₩27,167 | -0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩27,288 | ₩27,503 | ₩27,207 | ₩27,261 | -0.10% | 7.5천 |
|---|
| 2026.04.20 | ₩27,342 | ₩27,489 | ₩27,301 | ₩27,342 | +0.00% | 1.6만 |
|---|
| 2026.04.17 | ₩27,382 | ₩27,503 | ₩27,342 | ₩27,476 | +0.34% | 2만 |
|---|
| 2026.04.16 | ₩27,436 | ₩27,449 | ₩27,382 | ₩27,449 | +0.05% | 9.5천 |
|---|
| 2026.04.15 | ₩27,362 | ₩27,489 | ₩27,234 | ₩27,372 | +0.04% | 1.6만 |
|---|
| 2026.04.14 | ₩27,395 | ₩27,436 | ₩27,248 | ₩27,395 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩27,033 | ₩27,275 | ₩27,033 | ₩27,275 | +0.89% | 4.1천 |
|---|
| 2026.04.10 | ₩26,483 | ₩27,368 | ₩26,483 | ₩27,033 | +2.08% | 7.9천 |
|---|
| 2026.04.09 | ₩26,818 | ₩27,140 | ₩26,818 | ₩27,060 | +0.90% | 1.1만 |
|---|
| 2026.04.08 | ₩26,510 | ₩26,818 | ₩26,362 | ₩26,760 | +0.94% | 0 |
|---|
| 2026.04.07 | ₩26,195 | ₩26,402 | ₩26,094 | ₩26,295 | +0.38% | 4.3천 |
|---|
| 2026.04.06 | ₩26,241 | ₩26,563 | ₩26,134 | ₩26,389 | +0.56% | 1.5만 |
|---|
| 2026.04.02 | ₩26,094 | ₩26,912 | ₩26,094 | ₩26,241 | +0.57% | 8.9천 |
|---|
| 2026.04.01 | ₩25,732 | ₩26,188 | ₩25,732 | ₩26,094 | +1.41% | 2.1만 |
|---|
| 2026.03.31 | ₩26,470 | ₩26,872 | ₩25,557 | ₩25,624 | -3.19% | 3.9만 |
|---|
| 2026.03.30 | ₩26,174 | ₩26,805 | ₩26,161 | ₩26,161 | -0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩26,228 | ₩26,523 | ₩26,228 | ₩26,241 | +0.05% | 4.4천 |
|---|
| 2026.03.26 | ₩26,436 | ₩26,711 | ₩26,186 | ₩26,228 | -0.79% | 7.2천 |
|---|
| 2026.03.25 | ₩26,490 | ₩26,550 | ₩26,228 | ₩26,510 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩26,751 | ₩26,859 | ₩26,161 | ₩26,161 | -2.21% | 1.1만 |
|---|
| 2026.03.23 | ₩26,731 | ₩26,806 | ₩26,572 | ₩26,698 | -0.13% | 8.6천 |
|---|
| 2026.03.20 | ₩26,470 | ₩27,006 | ₩26,376 | ₩26,604 | +0.51% | 1.6만 |
|---|
| 2026.03.19 | ₩26,671 | ₩26,671 | ₩26,429 | ₩26,543 | -0.48% | 1.4만 |
|---|
| 2026.03.18 | ₩27,234 | ₩27,234 | ₩26,671 | ₩26,751 | -1.77% | 2.5만 |
|---|
| 2026.03.17 | ₩27,368 | ₩27,395 | ₩27,281 | ₩27,301 | -0.25% | 5.2천 |
|---|
| 2026.03.16 | ₩27,234 | ₩27,382 | ₩27,208 | ₩27,234 | 0.00% | 3.7천 |
|---|
| 2026.03.13 | ₩27,570 | ₩28,012 | ₩27,181 | ₩27,335 | -0.85% | 9천 |
|---|
| 2026.03.12 | ₩27,503 | ₩27,637 | ₩27,436 | ₩27,623 | +0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩27,704 | ₩27,704 | ₩27,382 | ₩27,503 | -0.73% | 1.6만 |
|---|
| 2026.03.10 | ₩27,543 | ₩27,570 | ₩27,476 | ₩27,529 | -0.05% | 2 |
|---|
| 2026.03.09 | ₩27,677 | ₩27,748 | ₩27,288 | ₩27,288 | -1.41% | 2 |
|---|
| 2026.03.06 | ₩27,757 | ₩27,757 | ₩27,583 | ₩27,744 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩27,959 | ₩28,012 | ₩27,422 | ₩27,630 | -1.18% | 2 |
|---|
| 2026.03.04 | ₩28,106 | ₩28,106 | ₩27,664 | ₩27,959 | -0.53% | 2 |
|---|
| 2026.03.03 | ₩28,334 | ₩28,482 | ₩28,287 | ₩28,455 | +0.43% | 2 |
|---|
| 2026.03.02 | ₩28,401 | ₩28,455 | ₩28,227 | ₩28,455 | +0.19% | 2 |
|---|
| 2026.02.27 | ₩28,455 | ₩28,482 | ₩27,999 | ₩28,227 | -0.80% | 2 |
|---|
| 2026.02.26 | ₩28,482 | ₩28,482 | ₩28,308 | ₩28,401 | -0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩28,415 | ₩28,710 | ₩28,336 | ₩28,482 | +0.24% | 2 |
|---|
| 2026.02.24 | ₩28,683 | ₩28,683 | ₩28,469 | ₩28,482 | -0.70% | 2 |
|---|
| 2026.02.23 | ₩28,750 | ₩28,791 | ₩28,509 | ₩28,564 | -0.65% | 2 |
|---|
| 2026.02.20 | ₩28,549 | ₩28,750 | ₩28,549 | ₩28,717 | +0.59% | 1.1만 |
|---|
| 2026.02.19 | ₩28,442 | ₩28,656 | ₩28,442 | ₩28,616 | +0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩28,428 | ₩28,630 | ₩28,375 | ₩28,509 | +0.28% | 5.7천 |
|---|
| 2026.02.17 | ₩28,012 | ₩28,562 | ₩27,925 | ₩28,562 | +1.96% | 1.7만 |
|---|
| 2026.02.13 | ₩27,999 | ₩28,012 | ₩27,892 | ₩28,012 | +0.05% | 3.3천 |
|---|
| 2026.02.12 | ₩27,972 | ₩27,972 | ₩27,838 | ₩27,905 | -0.24% | 7.1천 |
|---|
| 2026.02.11 | ₩27,959 | ₩27,959 | ₩27,758 | ₩27,932 | -0.10% | 7.1천 |
|---|
| 2026.02.10 | ₩27,932 | ₩27,932 | ₩27,570 | ₩27,918 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,892 | ₩27,892 | ₩27,680 | ₩27,825 | -0.24% | 5.9천 |
|---|
| 2026.02.06 | ₩27,543 | ₩27,959 | ₩27,462 | ₩27,771 | +0.83% | 7.7천 |
|---|
| 2026.02.05 | ₩27,543 | ₩27,597 | ₩27,503 | ₩27,554 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩27,368 | ₩27,583 | ₩27,368 | ₩27,583 | +0.78% | 7.9천 |
|---|
| 2026.02.03 | ₩27,176 | ₩27,368 | ₩27,176 | ₩27,368 | +0.71% | 1.1만 |
|---|
| 2026.02.02 | ₩27,087 | ₩27,207 | ₩27,087 | ₩27,194 | +0.40% | 1.7만 |
|---|
| 2026.01.30 | ₩27,234 | ₩27,281 | ₩26,899 | ₩27,033 | -0.74% | 2.5만 |
|---|
| 2026.01.29 | ₩27,355 | ₩27,368 | ₩27,315 | ₩27,321 | -0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩27,301 | ₩27,368 | ₩27,288 | ₩27,355 | +0.20% | 1만 |
|---|
| 2026.01.27 | ₩27,194 | ₩27,288 | ₩27,194 | ₩27,288 | +0.35% | 6.5천 |
|---|
| 2026.01.26 | ₩27,194 | ₩27,209 | ₩27,100 | ₩27,207 | +0.05% | 8.6천 |
|---|
| 2026.01.23 | ₩27,234 | ₩27,234 | ₩27,114 | ₩27,181 | -0.20% | 6.9천 |
|---|
| 2026.01.22 | ₩27,100 | ₩27,167 | ₩27,087 | ₩27,167 | +0.25% | 1.3만 |
|---|
| 2026.01.21 | ₩27,046 | ₩27,140 | ₩27,033 | ₩27,100 | +0.20% | 6.5천 |
|---|
| 2026.01.20 | ₩27,083 | ₩27,100 | ₩26,966 | ₩27,073 | -0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩27,114 | ₩27,181 | ₩27,046 | ₩27,181 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩27,114 | ₩27,234 | ₩27,033 | ₩27,100 | -0.05% | 2.3만 |
|---|
| 2026.01.14 | ₩27,046 | ₩27,114 | ₩26,966 | ₩27,114 | +0.25% | 9.6천 |
|---|
| 2026.01.13 | ₩27,100 | ₩27,154 | ₩27,020 | ₩27,087 | -0.05% | 2.7천 |
|---|
| 2026.01.12 | ₩27,140 | ₩27,167 | ₩26,966 | ₩27,020 | -0.44% | 2만 |
|---|
| 2026.01.09 | ₩27,006 | ₩27,140 | ₩26,992 | ₩27,097 | +0.34% | 1만 |
|---|
| 2026.01.08 | ₩26,859 | ₩27,020 | ₩26,859 | ₩26,979 | +0.45% | 6.6천 |
|---|
| 2026.01.07 | ₩26,872 | ₩26,953 | ₩26,859 | ₩26,859 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩26,899 | ₩26,966 | ₩26,658 | ₩26,885 | -0.05% | 9천 |
|---|
| 2026.01.05 | ₩26,899 | ₩26,966 | ₩26,644 | ₩26,897 | -0.01% | 1.8만 |
|---|
| 2026.01.02 | ₩26,498 | ₩26,845 | ₩26,498 | ₩26,845 | +1.31% | 5.9천 |
|---|
| 2025.12.31 | ₩26,778 | ₩26,926 | ₩26,429 | ₩26,470 | -1.15% | 3.7만 |
|---|
| 2025.12.30 | ₩26,590 | ₩26,765 | ₩26,523 | ₩26,679 | +0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩26,979 | ₩27,020 | ₩26,429 | ₩26,429 | -2.04% | 3.4만 |
|---|
| 2025.12.26 | ₩26,954 | ₩26,993 | ₩26,899 | ₩26,979 | +0.10% | 1만 |
|---|
| 2025.12.24 | ₩26,953 | ₩26,966 | ₩26,912 | ₩26,939 | -0.05% | 4.9천 |
|---|
| 2025.12.23 | ₩26,899 | ₩26,966 | ₩26,892 | ₩26,920 | +0.08% | 4.9천 |
|---|
| 2025.12.22 | ₩27,046 | ₩27,046 | ₩26,899 | ₩26,939 | -0.40% | 1.5만 |
|---|
| 2025.12.19 | ₩26,832 | ₩27,060 | ₩26,832 | ₩27,053 | +0.83% | 2.3만 |
|---|
| 2025.12.18 | ₩26,563 | ₩26,899 | ₩26,550 | ₩26,899 | +1.26% | 2만 |
|---|
| 2025.12.17 | ₩26,483 | ₩26,711 | ₩26,483 | ₩26,631 | +0.56% | 2.7만 |
|---|
| 2025.12.16 | ₩26,617 | ₩26,832 | ₩26,510 | ₩26,523 | -0.35% | 9.5천 |
|---|
| 2025.12.15 | ₩26,362 | ₩26,872 | ₩26,362 | ₩26,631 | +1.02% | 1.7만 |
|---|
| 2025.12.12 | ₩26,792 | ₩26,818 | ₩26,631 | ₩26,698 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩26,832 | ₩27,154 | ₩26,711 | ₩26,899 | +0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩26,899 | ₩26,899 | ₩26,698 | ₩26,899 | -0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩26,751 | ₩27,020 | ₩26,751 | ₩26,805 | +0.20% | 1.6만 |
|---|
| 2025.12.08 | ₩26,698 | ₩26,818 | ₩26,631 | ₩26,751 | +0.20% | 2만 |
|---|
| 2025.12.05 | ₩26,631 | ₩26,832 | ₩26,631 | ₩26,765 | +0.50% | 3.8만 |
|---|
| 2025.12.04 | ₩26,778 | ₩26,820 | ₩26,557 | ₩26,765 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩27,395 | ₩27,503 | ₩27,100 | ₩27,301 | -0.34% | 8.7만 |
|---|
| 2025.12.02 | ₩27,892 | ₩28,039 | ₩27,301 | ₩27,395 | -1.78% | 12.3만 |
|---|
| 2025.12.01 | ₩28,012 | ₩28,173 | ₩27,637 | ₩28,053 | +0.14% | 1.5만 |
|---|
| 2025.11.28 | ₩27,972 | ₩27,972 | ₩27,771 | ₩27,959 | -0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩27,878 | ₩27,945 | ₩27,650 | ₩27,871 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩27,751 | ₩27,972 | ₩27,751 | ₩27,878 | +0.46% | 7.3천 |
|---|
| 2025.11.24 | ₩27,905 | ₩27,945 | ₩27,679 | ₩27,905 | 0.00% | 7.4천 |
|---|
| 2025.11.21 | ₩27,570 | ₩27,892 | ₩27,368 | ₩27,865 | +1.07% | 8.4천 |
|---|
| 2025.11.20 | ₩27,610 | ₩27,704 | ₩27,503 | ₩27,590 | -0.07% | 1.1만 |
|---|
| 2025.11.19 | ₩27,650 | ₩27,778 | ₩27,637 | ₩27,642 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩27,677 | ₩27,780 | ₩27,570 | ₩27,744 | +0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩27,838 | ₩27,838 | ₩27,583 | ₩27,677 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩28,026 | ₩28,026 | ₩27,811 | ₩27,874 | -0.54% | 2만 |
|---|
| 2025.11.13 | ₩28,428 | ₩28,428 | ₩27,972 | ₩28,053 | -1.32% | 7.9천 |
|---|
| 2025.11.12 | ₩28,267 | ₩28,341 | ₩28,240 | ₩28,254 | -0.05% | 7.7천 |
|---|
| 2025.11.11 | ₩28,200 | ₩28,261 | ₩28,160 | ₩28,240 | +0.14% | 8.9천 |
|---|
| 2025.11.10 | ₩28,334 | ₩28,442 | ₩28,063 | ₩28,281 | -0.19% | 9천 |
|---|
| 2025.11.07 | ₩28,495 | ₩28,495 | ₩28,173 | ₩28,355 | -0.49% | 5.8천 |
|---|
| 2025.11.06 | ₩28,160 | ₩28,442 | ₩27,916 | ₩28,442 | +1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩28,200 | ₩28,200 | ₩28,095 | ₩28,106 | -0.33% | 3.2천 |
|---|
| 2025.11.04 | ₩28,334 | ₩28,426 | ₩27,825 | ₩27,999 | -1.18% | 1.2만 |
|---|
| 2025.11.03 | ₩28,589 | ₩28,670 | ₩27,880 | ₩28,496 | -0.33% | 5.2천 |
|---|
| 2025.10.31 | ₩28,042 | ₩28,536 | ₩27,945 | ₩28,536 | +1.76% | 7.9천 |
|---|
| 2025.10.30 | ₩28,509 | ₩28,509 | ₩27,986 | ₩28,144 | -1.28% | 1.3만 |
|---|
| 2025.10.29 | ₩28,576 | ₩28,576 | ₩28,200 | ₩28,361 | -0.75% | 1만 |
|---|
| 2025.10.28 | ₩28,656 | ₩28,656 | ₩28,442 | ₩28,509 | -0.51% | 2.5천 |
|---|
| 2025.10.27 | ₩28,515 | ₩28,515 | ₩28,361 | ₩28,465 | -0.18% | 2.5만 |
|---|
| 2025.10.24 | ₩28,549 | ₩28,670 | ₩28,489 | ₩28,576 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩28,442 | ₩28,759 | ₩28,173 | ₩28,334 | -0.38% | 6.1천 |
|---|
| 2025.10.22 | ₩28,079 | ₩28,504 | ₩27,973 | ₩28,504 | +1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩28,147 | ₩28,240 | ₩27,865 | ₩28,214 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩27,892 | ₩28,147 | ₩27,865 | ₩28,147 | +0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩27,851 | ₩28,120 | ₩27,429 | ₩27,865 | +0.05% | 1.5만 |
|---|
| 2025.10.16 | ₩28,200 | ₩28,375 | ₩27,851 | ₩27,851 | -1.24% | 1만 |
|---|
| 2025.10.15 | ₩28,200 | ₩28,838 | ₩28,200 | ₩28,200 | +0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩27,945 | ₩28,415 | ₩27,892 | ₩28,200 | +0.91% | 1.2만 |
|---|
| 2025.10.13 | ₩27,986 | ₩28,245 | ₩27,664 | ₩28,245 | +0.93% | 1.4만 |
|---|
| 2025.10.10 | ₩28,388 | ₩28,442 | ₩27,972 | ₩27,972 | -1.47% | 4.2천 |
|---|