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 | ₩23,054 | ₩23,202 | ₩22,893 | ₩23,121 | +0.29% | 8.6천 |
| 2026.10.08 | ₩22,786 | ₩23,108 | ₩22,573 | ₩22,947 | +0.71% | 3.6만 |
| 2026.10.07 | ₩23,001 | ₩23,591 | ₩22,504 | ₩22,786 | -0.93% | 3.1만 |
| 2026.10.06 | ₩23,336 | ₩23,537 | ₩23,188 | ₩23,255 | -0.34% | 3.8만 |
| 2026.10.05 | ₩23,617 | ₩24,006 | ₩23,202 | ₩23,322 | -1.25% | 4만 |
| 2026.10.02 | ₩24,395 | ₩24,543 | ₩23,537 | ₩23,604 | -3.24% | 6.6만 |
| 2026.10.01 | ₩24,194 | ₩25,441 | ₩24,194 | ₩24,288 | +0.39% | 4만 |
| 2026.09.30 | ₩24,623 | ₩25,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,369 |
| -1.03% |
| 4.7만 |
| 2026.09.29 | ₩24,328 | ₩24,543 | ₩24,306 | ₩24,362 | +0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩24,771 | ₩24,811 | ₩24,170 | ₩24,461 | -1.25% | 2.9만 |
|---|
| 2026.09.25 | ₩25,247 | ₩25,247 | ₩24,657 | ₩24,757 | -1.94% | 2.1만 |
|---|
| 2026.09.24 | ₩25,441 | ₩25,616 | ₩25,133 | ₩25,133 | -1.21% | 1.9만 |
|---|
| 2026.09.23 | ₩26,018 | ₩26,018 | ₩25,428 | ₩25,428 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩26,233 | ₩26,420 | ₩26,025 | ₩26,032 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩26,514 | ₩26,554 | ₩26,219 | ₩26,221 | -1.11% | 1만 |
|---|
| 2026.09.18 | ₩26,488 | ₩26,488 | ₩26,199 | ₩26,313 | -0.66% | 1.6만 |
|---|
| 2026.09.17 | ₩26,488 | ₩26,581 | ₩26,313 | ₩26,555 | +0.25% | 1.2만 |
|---|
| 2026.09.16 | ₩26,823 | ₩26,823 | ₩26,367 | ₩26,481 | -1.27% | 1.2만 |
|---|
| 2026.09.15 | ₩26,555 | ₩26,619 | ₩26,394 | ₩26,619 | +0.24% | 2.3만 |
|---|
| 2026.09.14 | ₩26,756 | ₩26,903 | ₩26,555 | ₩26,675 | -0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩26,514 | ₩26,768 | ₩26,488 | ₩26,729 | +0.81% | 4.4천 |
|---|
| 2026.09.10 | ₩26,622 | ₩26,809 | ₩26,488 | ₩26,488 | -0.50% | 1.4만 |
|---|
| 2026.09.09 | ₩26,809 | ₩26,863 | ₩26,648 | ₩26,782 | -0.10% | 9.6천 |
|---|
| 2026.09.08 | ₩26,917 | ₩26,917 | ₩26,541 | ₩26,836 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩27,037 | ₩27,064 | ₩26,890 | ₩26,895 | -0.53% | 1.2만 |
|---|
| 2026.09.03 | ₩27,654 | ₩27,654 | ₩27,500 | ₩27,500 | -0.56% | 1.4만 |
|---|
| 2026.09.02 | ₩27,359 | ₩27,654 | ₩27,359 | ₩27,654 | +1.08% | 9.1천 |
|---|
| 2026.09.01 | ₩27,158 | ₩27,359 | ₩27,104 | ₩27,359 | +0.74% | 2만 |
|---|
| 2026.08.31 | ₩27,158 | ₩27,305 | ₩27,158 | ₩27,292 | +0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩27,225 | ₩27,319 | ₩27,225 | ₩27,252 | +0.10% | 6.6천 |
|---|
| 2026.08.27 | ₩27,037 | ₩27,359 | ₩27,037 | ₩27,120 | +0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩27,051 | ₩27,158 | ₩27,051 | ₩27,091 | +0.15% | 7.3천 |
|---|
| 2026.08.25 | ₩27,051 | ₩27,113 | ₩27,037 | ₩27,078 | +0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩27,091 | ₩27,145 | ₩27,022 | ₩27,118 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩27,091 | ₩27,091 | ₩26,970 | ₩27,091 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩27,064 | ₩27,091 | ₩27,064 | ₩27,071 | +0.02% | 1.1만 |
|---|
| 2026.08.19 | ₩27,024 | ₩27,091 | ₩27,024 | ₩27,046 | +0.08% | 1만 |
|---|
| 2026.08.18 | ₩26,997 | ₩27,091 | ₩26,974 | ₩27,024 | +0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩27,024 | ₩27,064 | ₩26,984 | ₩26,997 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩26,930 | ₩27,091 | ₩26,930 | ₩27,024 | +0.35% | 5.9천 |
|---|
| 2026.08.13 | ₩27,064 | ₩27,332 | ₩27,024 | ₩27,024 | -0.15% | 8.9천 |
|---|
| 2026.08.12 | ₩27,198 | ₩27,346 | ₩27,143 | ₩27,143 | -0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩27,104 | ₩27,212 | ₩27,104 | ₩27,131 | +0.10% | 4.2천 |
|---|
| 2026.08.10 | ₩27,198 | ₩27,413 | ₩27,131 | ₩27,171 | -0.10% | 8.9천 |
|---|
| 2026.08.07 | ₩27,118 | ₩27,319 | ₩27,118 | ₩27,285 | +0.62% | 5.3천 |
|---|
| 2026.08.06 | ₩27,192 | ₩27,386 | ₩27,024 | ₩27,239 | +0.17% | 3.7천 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,292 | ₩27,205 | ₩27,292 | -0.00% | 5.9천 |
|---|
| 2026.08.04 | ₩27,306 | ₩28,097 | ₩27,292 | ₩27,319 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩27,936 | ₩27,956 | ₩27,487 | ₩27,546 | -1.39% | 1.8만 |
|---|
| 2026.07.31 | ₩27,507 | ₩28,070 | ₩27,325 | ₩27,909 | +1.46% | 1.4만 |
|---|
| 2026.07.30 | ₩27,426 | ₩27,527 | ₩27,265 | ₩27,408 | -0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩27,239 | ₩27,466 | ₩27,239 | ₩27,426 | +0.69% | 4.5천 |
|---|
| 2026.07.28 | ₩27,158 | ₩27,493 | ₩27,131 | ₩27,353 | +0.72% | 8.7천 |
|---|
| 2026.07.27 | ₩27,091 | ₩27,192 | ₩26,903 | ₩27,118 | +0.10% | 3.2천 |
|---|
| 2026.07.24 | ₩26,890 | ₩27,154 | ₩26,890 | ₩26,957 | +0.25% | 2.2천 |
|---|
| 2026.07.23 | ₩27,198 | ₩27,214 | ₩26,917 | ₩26,917 | -1.04% | 1.1만 |
|---|
| 2026.07.22 | ₩27,292 | ₩27,292 | ₩27,217 | ₩27,225 | -0.25% | 1.1만 |
|---|
| 2026.07.21 | ₩27,265 | ₩27,373 | ₩27,265 | ₩27,291 | +0.09% | 6.6천 |
|---|
| 2026.07.20 | ₩27,265 | ₩27,399 | ₩27,265 | ₩27,323 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩27,346 | ₩27,346 | ₩27,252 | ₩27,265 | -0.29% | 8.8천 |
|---|
| 2026.07.16 | ₩27,225 | ₩27,332 | ₩27,225 | ₩27,332 | +0.39% | 3.7천 |
|---|
| 2026.07.15 | ₩27,292 | ₩27,292 | ₩27,259 | ₩27,292 | 0.00% | 7.4천 |
|---|
| 2026.07.14 | ₩27,319 | ₩27,319 | ₩27,150 | ₩27,185 | -0.49% | 1.3만 |
|---|
| 2026.07.13 | ₩27,091 | ₩27,198 | ₩27,091 | ₩27,198 | +0.40% | 1만 |
|---|
| 2026.07.10 | ₩27,118 | ₩27,185 | ₩27,095 | ₩27,145 | +0.10% | 1.4만 |
|---|
| 2026.07.09 | ₩27,185 | ₩27,239 | ₩27,185 | ₩27,187 | +0.01% | 3.2천 |
|---|
| 2026.07.08 | ₩27,171 | ₩27,279 | ₩27,158 | ₩27,279 | +0.39% | 7.5천 |
|---|
| 2026.07.07 | ₩27,051 | ₩27,265 | ₩27,011 | ₩27,225 | +0.64% | 1.5만 |
|---|
| 2026.07.06 | ₩27,225 | ₩27,265 | ₩27,145 | ₩27,198 | -0.10% | 2.1만 |
|---|
| 2026.07.02 | ₩27,171 | ₩27,225 | ₩27,024 | ₩27,212 | +0.15% | 7.3천 |
|---|
| 2026.07.01 | ₩27,198 | ₩27,198 | ₩26,957 | ₩27,037 | -0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩27,171 | ₩27,225 | ₩26,608 | ₩26,970 | -0.74% | 6.8만 |
|---|
| 2026.06.29 | ₩26,863 | ₩27,212 | ₩26,823 | ₩27,198 | +1.25% | 2만 |
|---|
| 2026.06.26 | ₩26,447 | ₩26,876 | ₩26,447 | ₩26,809 | +1.37% | 2.2만 |
|---|
| 2026.06.25 | ₩26,970 | ₩27,084 | ₩26,514 | ₩26,514 | -1.69% | 2.2만 |
|---|
| 2026.06.24 | ₩27,037 | ₩27,104 | ₩26,870 | ₩26,970 | -0.25% | 6.8천 |
|---|
| 2026.06.23 | ₩27,011 | ₩27,171 | ₩26,917 | ₩27,131 | +0.45% | 1.9만 |
|---|
| 2026.06.22 | ₩27,104 | ₩27,171 | ₩26,943 | ₩27,078 | -0.10% | 9천 |
|---|
| 2026.06.18 | ₩27,037 | ₩27,198 | ₩27,037 | ₩27,104 | +0.25% | 1만 |
|---|
| 2026.06.17 | ₩26,890 | ₩27,131 | ₩26,890 | ₩27,091 | +0.75% | 7.4천 |
|---|
| 2026.06.16 | ₩26,823 | ₩27,091 | ₩26,823 | ₩27,037 | +0.80% | 1.7만 |
|---|
| 2026.06.15 | ₩26,555 | ₩26,782 | ₩26,548 | ₩26,667 | +0.42% | 1.8만 |
|---|
| 2026.06.12 | ₩26,461 | ₩26,628 | ₩26,394 | ₩26,461 | 0.00% | 6.1천 |
|---|
| 2026.06.11 | ₩26,756 | ₩26,756 | ₩26,260 | ₩26,541 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩26,716 | ₩26,809 | ₩26,427 | ₩26,689 | -0.10% | 1.9만 |
|---|
| 2026.06.09 | ₩26,876 | ₩26,964 | ₩26,622 | ₩26,716 | -0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩26,930 | ₩27,011 | ₩26,876 | ₩26,876 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩27,037 | ₩27,037 | ₩26,823 | ₩26,944 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩27,171 | ₩27,171 | ₩26,823 | ₩27,037 | -0.49% | 5.9만 |
|---|
| 2026.06.03 | ₩27,614 | ₩27,614 | ₩27,547 | ₩27,574 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩27,373 | ₩27,617 | ₩27,373 | ₩27,612 | +0.87% | 8.3천 |
|---|
| 2026.06.01 | ₩27,587 | ₩27,627 | ₩27,319 | ₩27,319 | -0.97% | 2만 |
|---|
| 2026.05.29 | ₩27,574 | ₩27,627 | ₩27,560 | ₩27,587 | +0.05% | 8.4천 |
|---|
| 2026.05.28 | ₩27,574 | ₩27,627 | ₩27,574 | ₩27,587 | +0.05% | 5.5천 |
|---|
| 2026.05.27 | ₩27,601 | ₩27,614 | ₩27,560 | ₩27,574 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩27,695 | ₩27,695 | ₩27,440 | ₩27,567 | -0.46% | 1.6만 |
|---|
| 2026.05.22 | ₩27,668 | ₩27,668 | ₩27,522 | ₩27,569 | -0.36% | 1.4만 |
|---|
| 2026.05.21 | ₩28,030 | ₩28,030 | ₩27,507 | ₩27,520 | -1.82% | 1.9만 |
|---|
| 2026.05.20 | ₩27,493 | ₩27,574 | ₩27,332 | ₩27,493 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩27,627 | ₩27,627 | ₩27,426 | ₩27,493 | -0.49% | 8.5천 |
|---|
| 2026.05.18 | ₩27,869 | ₩27,869 | ₩27,574 | ₩27,614 | -0.91% | 1.5만 |
|---|
| 2026.05.15 | ₩28,016 | ₩28,016 | ₩27,706 | ₩27,706 | -1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩27,882 | ₩28,117 | ₩27,882 | ₩28,117 | +0.84% | 5천 |
|---|
| 2026.05.13 | ₩27,896 | ₩27,944 | ₩27,775 | ₩27,821 | -0.27% | 1.8만 |
|---|
| 2026.05.12 | ₩28,110 | ₩28,110 | ₩27,860 | ₩27,896 | -0.76% | 1.7만 |
|---|
| 2026.05.11 | ₩28,070 | ₩28,177 | ₩27,963 | ₩28,157 | +0.31% | 6.6천 |
|---|
| 2026.05.08 | ₩28,057 | ₩28,164 | ₩28,003 | ₩28,164 | +0.38% | 8천 |
|---|
| 2026.05.07 | ₩28,164 | ₩28,164 | ₩28,037 | ₩28,057 | -0.38% | 2.4천 |
|---|
| 2026.05.06 | ₩28,137 | ₩28,164 | ₩27,963 | ₩28,164 | +0.10% | 8.2천 |
|---|
| 2026.05.05 | ₩28,063 | ₩28,140 | ₩28,030 | ₩28,137 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩28,110 | ₩28,110 | ₩27,829 | ₩27,990 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩28,030 | ₩28,164 | ₩27,965 | ₩28,083 | +0.19% | 1.4만 |
|---|
| 2026.04.30 | ₩27,936 | ₩28,030 | ₩27,936 | ₩28,003 | +0.24% | 9.8천 |
|---|
| 2026.04.29 | ₩27,976 | ₩28,003 | ₩27,896 | ₩27,983 | +0.02% | 5.2천 |
|---|
| 2026.04.28 | ₩27,990 | ₩27,996 | ₩27,923 | ₩27,984 | -0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩27,681 | ₩27,963 | ₩27,654 | ₩27,855 | +0.63% | 1.1만 |
|---|
| 2026.04.24 | ₩27,292 | ₩27,634 | ₩27,292 | ₩27,399 | +0.39% | 8천 |
|---|
| 2026.04.23 | ₩27,158 | ₩27,478 | ₩27,158 | ₩27,279 | +0.44% | 7.2천 |
|---|
| 2026.04.22 | ₩27,212 | ₩27,346 | ₩27,158 | ₩27,158 | -0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩27,279 | ₩27,493 | ₩27,198 | ₩27,252 | -0.10% | 7.5천 |
|---|
| 2026.04.20 | ₩27,332 | ₩27,480 | ₩27,292 | ₩27,333 | +0.00% | 1.6만 |
|---|
| 2026.04.17 | ₩27,373 | ₩27,493 | ₩27,332 | ₩27,467 | +0.34% | 2만 |
|---|
| 2026.04.16 | ₩27,426 | ₩27,440 | ₩27,373 | ₩27,440 | +0.05% | 9.5천 |
|---|
| 2026.04.15 | ₩27,353 | ₩27,480 | ₩27,225 | ₩27,363 | +0.04% | 1.6만 |
|---|
| 2026.04.14 | ₩27,386 | ₩27,426 | ₩27,239 | ₩27,386 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩27,024 | ₩27,265 | ₩27,024 | ₩27,265 | +0.89% | 4.1천 |
|---|
| 2026.04.10 | ₩26,474 | ₩27,359 | ₩26,474 | ₩27,024 | +2.08% | 7.9천 |
|---|
| 2026.04.09 | ₩26,809 | ₩27,131 | ₩26,809 | ₩27,051 | +0.90% | 1.1만 |
|---|
| 2026.04.08 | ₩26,501 | ₩26,809 | ₩26,353 | ₩26,751 | +0.94% | 0 |
|---|
| 2026.04.07 | ₩26,186 | ₩26,394 | ₩26,085 | ₩26,286 | +0.38% | 4.3천 |
|---|
| 2026.04.06 | ₩26,233 | ₩26,554 | ₩26,125 | ₩26,380 | +0.56% | 1.5만 |
|---|
| 2026.04.02 | ₩26,085 | ₩26,903 | ₩26,085 | ₩26,233 | +0.57% | 8.9천 |
|---|
| 2026.04.01 | ₩25,723 | ₩26,179 | ₩25,723 | ₩26,085 | +1.41% | 2.1만 |
|---|
| 2026.03.31 | ₩26,461 | ₩26,863 | ₩25,549 | ₩25,616 | -3.19% | 3.9만 |
|---|
| 2026.03.30 | ₩26,166 | ₩26,796 | ₩26,152 | ₩26,152 | -0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩26,219 | ₩26,514 | ₩26,219 | ₩26,233 | +0.05% | 4.4천 |
|---|
| 2026.03.26 | ₩26,427 | ₩26,702 | ₩26,177 | ₩26,219 | -0.79% | 7.2천 |
|---|
| 2026.03.25 | ₩26,481 | ₩26,541 | ₩26,219 | ₩26,501 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩26,742 | ₩26,850 | ₩26,152 | ₩26,152 | -2.21% | 1.1만 |
|---|
| 2026.03.23 | ₩26,722 | ₩26,797 | ₩26,563 | ₩26,689 | -0.13% | 8.6천 |
|---|
| 2026.03.20 | ₩26,461 | ₩26,997 | ₩26,367 | ₩26,595 | +0.51% | 1.6만 |
|---|
| 2026.03.19 | ₩26,662 | ₩26,662 | ₩26,420 | ₩26,534 | -0.48% | 1.4만 |
|---|
| 2026.03.18 | ₩27,225 | ₩27,225 | ₩26,662 | ₩26,742 | -1.77% | 2.5만 |
|---|
| 2026.03.17 | ₩27,359 | ₩27,386 | ₩27,272 | ₩27,292 | -0.25% | 5.2천 |
|---|
| 2026.03.16 | ₩27,225 | ₩27,373 | ₩27,198 | ₩27,225 | 0.00% | 3.7천 |
|---|
| 2026.03.13 | ₩27,560 | ₩28,003 | ₩27,171 | ₩27,326 | -0.85% | 9천 |
|---|
| 2026.03.12 | ₩27,493 | ₩27,627 | ₩27,426 | ₩27,614 | +0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩27,694 | ₩27,694 | ₩27,373 | ₩27,493 | -0.73% | 1.6만 |
|---|
| 2026.03.10 | ₩27,534 | ₩27,560 | ₩27,467 | ₩27,520 | -0.05% | 2 |
|---|
| 2026.03.09 | ₩27,668 | ₩27,738 | ₩27,279 | ₩27,279 | -1.41% | 2 |
|---|
| 2026.03.06 | ₩27,748 | ₩27,748 | ₩27,574 | ₩27,735 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩27,949 | ₩28,003 | ₩27,413 | ₩27,621 | -1.18% | 2 |
|---|
| 2026.03.04 | ₩28,097 | ₩28,097 | ₩27,654 | ₩27,949 | -0.53% | 2 |
|---|
| 2026.03.03 | ₩28,325 | ₩28,472 | ₩28,278 | ₩28,446 | +0.43% | 2 |
|---|
| 2026.03.02 | ₩28,392 | ₩28,446 | ₩28,218 | ₩28,446 | +0.19% | 2 |
|---|
| 2026.02.27 | ₩28,446 | ₩28,472 | ₩27,990 | ₩28,218 | -0.80% | 2 |
|---|
| 2026.02.26 | ₩28,472 | ₩28,472 | ₩28,298 | ₩28,392 | -0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩28,405 | ₩28,700 | ₩28,326 | ₩28,472 | +0.24% | 2 |
|---|
| 2026.02.24 | ₩28,674 | ₩28,674 | ₩28,459 | ₩28,472 | -0.70% | 2 |
|---|
| 2026.02.23 | ₩28,741 | ₩28,781 | ₩28,499 | ₩28,554 | -0.65% | 2 |
|---|
| 2026.02.20 | ₩28,539 | ₩28,741 | ₩28,539 | ₩28,707 | +0.59% | 1.1만 |
|---|
| 2026.02.19 | ₩28,432 | ₩28,647 | ₩28,432 | ₩28,607 | +0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩28,419 | ₩28,620 | ₩28,365 | ₩28,499 | +0.28% | 5.7천 |
|---|
| 2026.02.17 | ₩28,003 | ₩28,553 | ₩27,915 | ₩28,553 | +1.96% | 1.7만 |
|---|
| 2026.02.13 | ₩27,990 | ₩28,003 | ₩27,882 | ₩28,003 | +0.05% | 3.3천 |
|---|
| 2026.02.12 | ₩27,963 | ₩27,963 | ₩27,829 | ₩27,896 | -0.24% | 7.1천 |
|---|
| 2026.02.11 | ₩27,949 | ₩27,949 | ₩27,748 | ₩27,923 | -0.10% | 7.1천 |
|---|
| 2026.02.10 | ₩27,923 | ₩27,923 | ₩27,561 | ₩27,909 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,882 | ₩27,882 | ₩27,670 | ₩27,815 | -0.24% | 5.9천 |
|---|
| 2026.02.06 | ₩27,534 | ₩27,949 | ₩27,453 | ₩27,762 | +0.83% | 7.7천 |
|---|
| 2026.02.05 | ₩27,534 | ₩27,587 | ₩27,494 | ₩27,544 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩27,359 | ₩27,574 | ₩27,359 | ₩27,574 | +0.78% | 7.9천 |
|---|
| 2026.02.03 | ₩27,167 | ₩27,359 | ₩27,167 | ₩27,359 | +0.71% | 1.1만 |
|---|
| 2026.02.02 | ₩27,078 | ₩27,198 | ₩27,078 | ₩27,185 | +0.40% | 1.7만 |
|---|
| 2026.01.30 | ₩27,225 | ₩27,272 | ₩26,890 | ₩27,024 | -0.74% | 2.5만 |
|---|
| 2026.01.29 | ₩27,346 | ₩27,359 | ₩27,306 | ₩27,312 | -0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩27,292 | ₩27,359 | ₩27,279 | ₩27,346 | +0.20% | 1만 |
|---|
| 2026.01.27 | ₩27,185 | ₩27,279 | ₩27,185 | ₩27,279 | +0.35% | 6.5천 |
|---|
| 2026.01.26 | ₩27,185 | ₩27,200 | ₩27,091 | ₩27,198 | +0.05% | 8.6천 |
|---|
| 2026.01.23 | ₩27,225 | ₩27,225 | ₩27,104 | ₩27,171 | -0.20% | 6.9천 |
|---|
| 2026.01.22 | ₩27,091 | ₩27,158 | ₩27,078 | ₩27,158 | +0.25% | 1.3만 |
|---|
| 2026.01.21 | ₩27,037 | ₩27,131 | ₩27,024 | ₩27,091 | +0.20% | 6.5천 |
|---|
| 2026.01.20 | ₩27,074 | ₩27,091 | ₩26,957 | ₩27,064 | -0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩27,104 | ₩27,171 | ₩27,037 | ₩27,171 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩27,104 | ₩27,225 | ₩27,024 | ₩27,091 | -0.05% | 2.3만 |
|---|
| 2026.01.14 | ₩27,037 | ₩27,104 | ₩26,957 | ₩27,104 | +0.25% | 9.6천 |
|---|
| 2026.01.13 | ₩27,091 | ₩27,145 | ₩27,011 | ₩27,078 | -0.05% | 2.7천 |
|---|
| 2026.01.12 | ₩27,131 | ₩27,158 | ₩26,957 | ₩27,011 | -0.44% | 2만 |
|---|
| 2026.01.09 | ₩26,997 | ₩27,131 | ₩26,983 | ₩27,088 | +0.34% | 1만 |
|---|
| 2026.01.08 | ₩26,850 | ₩27,011 | ₩26,850 | ₩26,970 | +0.45% | 6.6천 |
|---|
| 2026.01.07 | ₩26,863 | ₩26,944 | ₩26,850 | ₩26,850 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩26,890 | ₩26,957 | ₩26,649 | ₩26,876 | -0.05% | 9천 |
|---|
| 2026.01.05 | ₩26,890 | ₩26,957 | ₩26,635 | ₩26,888 | -0.01% | 1.8만 |
|---|
| 2026.01.02 | ₩26,489 | ₩26,836 | ₩26,489 | ₩26,836 | +1.31% | 5.9천 |
|---|
| 2025.12.31 | ₩26,769 | ₩26,917 | ₩26,420 | ₩26,461 | -1.15% | 3.7만 |
|---|
| 2025.12.30 | ₩26,581 | ₩26,756 | ₩26,514 | ₩26,670 | +0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩26,970 | ₩27,011 | ₩26,420 | ₩26,420 | -2.04% | 3.4만 |
|---|
| 2025.12.26 | ₩26,945 | ₩26,984 | ₩26,890 | ₩26,970 | +0.10% | 1만 |
|---|
| 2025.12.24 | ₩26,944 | ₩26,957 | ₩26,903 | ₩26,930 | -0.05% | 4.9천 |
|---|
| 2025.12.23 | ₩26,890 | ₩26,957 | ₩26,883 | ₩26,911 | +0.08% | 4.9천 |
|---|
| 2025.12.22 | ₩27,037 | ₩27,037 | ₩26,890 | ₩26,930 | -0.40% | 1.5만 |
|---|
| 2025.12.19 | ₩26,823 | ₩27,051 | ₩26,823 | ₩27,044 | +0.83% | 2.3만 |
|---|
| 2025.12.18 | ₩26,555 | ₩26,890 | ₩26,541 | ₩26,890 | +1.26% | 2만 |
|---|
| 2025.12.17 | ₩26,474 | ₩26,702 | ₩26,474 | ₩26,622 | +0.56% | 2.7만 |
|---|
| 2025.12.16 | ₩26,608 | ₩26,823 | ₩26,501 | ₩26,514 | -0.35% | 9.5천 |
|---|
| 2025.12.15 | ₩26,353 | ₩26,863 | ₩26,353 | ₩26,622 | +1.02% | 1.7만 |
|---|
| 2025.12.12 | ₩26,783 | ₩26,809 | ₩26,622 | ₩26,689 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩26,823 | ₩27,145 | ₩26,702 | ₩26,890 | +0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩26,890 | ₩26,890 | ₩26,689 | ₩26,890 | -0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩26,742 | ₩27,011 | ₩26,742 | ₩26,796 | +0.20% | 1.6만 |
|---|
| 2025.12.08 | ₩26,689 | ₩26,809 | ₩26,622 | ₩26,742 | +0.20% | 2만 |
|---|
| 2025.12.05 | ₩26,622 | ₩26,823 | ₩26,622 | ₩26,756 | +0.50% | 3.8만 |
|---|
| 2025.12.04 | ₩26,769 | ₩26,811 | ₩26,548 | ₩26,756 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩27,386 | ₩27,493 | ₩27,091 | ₩27,292 | -0.34% | 8.7만 |
|---|
| 2025.12.02 | ₩27,882 | ₩28,030 | ₩27,292 | ₩27,386 | -1.78% | 12.3만 |
|---|
| 2025.12.01 | ₩28,003 | ₩28,164 | ₩27,627 | ₩28,043 | +0.14% | 1.5만 |
|---|
| 2025.11.28 | ₩27,963 | ₩27,963 | ₩27,762 | ₩27,949 | -0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩27,869 | ₩27,936 | ₩27,641 | ₩27,862 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩27,741 | ₩27,963 | ₩27,741 | ₩27,869 | +0.46% | 7.3천 |
|---|
| 2025.11.24 | ₩27,896 | ₩27,936 | ₩27,670 | ₩27,896 | 0.00% | 7.4천 |
|---|
| 2025.11.21 | ₩27,560 | ₩27,882 | ₩27,359 | ₩27,855 | +1.07% | 8.4천 |
|---|
| 2025.11.20 | ₩27,601 | ₩27,695 | ₩27,493 | ₩27,581 | -0.07% | 1.1만 |
|---|
| 2025.11.19 | ₩27,641 | ₩27,769 | ₩27,627 | ₩27,632 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩27,668 | ₩27,770 | ₩27,561 | ₩27,735 | +0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩27,829 | ₩27,829 | ₩27,574 | ₩27,668 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩28,016 | ₩28,016 | ₩27,802 | ₩27,865 | -0.54% | 2만 |
|---|
| 2025.11.13 | ₩28,419 | ₩28,419 | ₩27,963 | ₩28,043 | -1.32% | 7.9천 |
|---|
| 2025.11.12 | ₩28,258 | ₩28,332 | ₩28,231 | ₩28,244 | -0.05% | 7.7천 |
|---|
| 2025.11.11 | ₩28,191 | ₩28,252 | ₩28,151 | ₩28,231 | +0.14% | 8.9천 |
|---|
| 2025.11.10 | ₩28,325 | ₩28,432 | ₩28,053 | ₩28,271 | -0.19% | 9천 |
|---|
| 2025.11.07 | ₩28,486 | ₩28,486 | ₩28,164 | ₩28,345 | -0.49% | 5.8천 |
|---|
| 2025.11.06 | ₩28,151 | ₩28,432 | ₩27,907 | ₩28,432 | +1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩28,191 | ₩28,191 | ₩28,085 | ₩28,097 | -0.33% | 3.2천 |
|---|
| 2025.11.04 | ₩28,325 | ₩28,417 | ₩27,815 | ₩27,990 | -1.18% | 1.2만 |
|---|
| 2025.11.03 | ₩28,580 | ₩28,660 | ₩27,871 | ₩28,486 | -0.33% | 5.2천 |
|---|
| 2025.10.31 | ₩28,033 | ₩28,526 | ₩27,936 | ₩28,526 | +1.76% | 7.9천 |
|---|
| 2025.10.30 | ₩28,499 | ₩28,499 | ₩27,976 | ₩28,134 | -1.28% | 1.3만 |
|---|
| 2025.10.29 | ₩28,566 | ₩28,566 | ₩28,191 | ₩28,352 | -0.75% | 1만 |
|---|
| 2025.10.28 | ₩28,647 | ₩28,647 | ₩28,432 | ₩28,499 | -0.51% | 2.5천 |
|---|
| 2025.10.27 | ₩28,505 | ₩28,506 | ₩28,352 | ₩28,455 | -0.18% | 2.5만 |
|---|
| 2025.10.24 | ₩28,539 | ₩28,660 | ₩28,479 | ₩28,566 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩28,432 | ₩28,749 | ₩28,163 | ₩28,325 | -0.38% | 6.1천 |
|---|
| 2025.10.22 | ₩28,070 | ₩28,495 | ₩27,964 | ₩28,495 | +1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩28,137 | ₩28,231 | ₩27,855 | ₩28,204 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩27,882 | ₩28,137 | ₩27,855 | ₩28,137 | +0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩27,842 | ₩28,110 | ₩27,420 | ₩27,855 | +0.05% | 1.5만 |
|---|
| 2025.10.16 | ₩28,191 | ₩28,365 | ₩27,842 | ₩27,842 | -1.24% | 1만 |
|---|
| 2025.10.15 | ₩28,191 | ₩28,828 | ₩28,191 | ₩28,191 | +0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩27,935 | ₩28,405 | ₩27,882 | ₩28,191 | +0.91% | 1.2만 |
|---|
| 2025.10.13 | ₩27,976 | ₩28,236 | ₩27,654 | ₩28,236 | +0.93% | 1.4만 |
|---|
| 2025.10.10 | ₩28,379 | ₩28,432 | ₩27,963 | ₩27,963 | -1.47% | 4.2천 |
|---|