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 | ₩23,015 | ₩23,163 | ₩22,855 | ₩23,082 | +0.29% | 8.6천 |
| 2026.10.08 | ₩22,748 | ₩23,069 | ₩22,535 | ₩22,908 | +0.71% | 3.6만 |
| 2026.10.07 | ₩22,962 | ₩23,551 | ₩22,466 | ₩22,748 | -0.93% | 3.1만 |
| 2026.10.06 | ₩23,297 | ₩23,497 | ₩23,149 | ₩23,216 | -0.34% | 3.8만 |
| 2026.10.05 | ₩23,578 | ₩23,966 | ₩23,163 | ₩23,283 | -1.25% | 4만 |
| 2026.10.02 | ₩24,354 | ₩24,502 | ₩23,497 | ₩23,564 | -3.24% | 6.6만 |
| 2026.10.01 | ₩24,153 | ₩25,399 | ₩24,153 | ₩24,247 | +0.39% | 4만 |
| 2026.09.30 | ₩24,582 | ₩25,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,234 |
| ₩24,327 |
| -1.03% |
| 4.7만 |
| 2026.09.29 | ₩24,287 | ₩24,502 | ₩24,265 | ₩24,321 | +0.14% | 2.2만 |
|---|
| 2026.09.28 | ₩24,729 | ₩24,769 | ₩24,129 | ₩24,420 | -1.25% | 2.9만 |
|---|
| 2026.09.25 | ₩25,204 | ₩25,204 | ₩24,615 | ₩24,716 | -1.94% | 2.1만 |
|---|
| 2026.09.24 | ₩25,399 | ₩25,573 | ₩25,091 | ₩25,091 | -1.21% | 1.9만 |
|---|
| 2026.09.23 | ₩25,974 | ₩25,974 | ₩25,385 | ₩25,385 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩26,188 | ₩26,376 | ₩25,981 | ₩25,988 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩26,470 | ₩26,510 | ₩26,175 | ₩26,177 | -1.11% | 1만 |
|---|
| 2026.09.18 | ₩26,443 | ₩26,443 | ₩26,155 | ₩26,269 | -0.66% | 1.6만 |
|---|
| 2026.09.17 | ₩26,443 | ₩26,537 | ₩26,269 | ₩26,510 | +0.25% | 1.2만 |
|---|
| 2026.09.16 | ₩26,778 | ₩26,778 | ₩26,322 | ₩26,436 | -1.27% | 1.2만 |
|---|
| 2026.09.15 | ₩26,510 | ₩26,574 | ₩26,349 | ₩26,574 | +0.24% | 2.3만 |
|---|
| 2026.09.14 | ₩26,711 | ₩26,858 | ₩26,510 | ₩26,630 | -0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩26,470 | ₩26,723 | ₩26,443 | ₩26,684 | +0.81% | 4.4천 |
|---|
| 2026.09.10 | ₩26,577 | ₩26,764 | ₩26,443 | ₩26,443 | -0.50% | 1.4만 |
|---|
| 2026.09.09 | ₩26,764 | ₩26,818 | ₩26,604 | ₩26,737 | -0.10% | 9.6천 |
|---|
| 2026.09.08 | ₩26,871 | ₩26,871 | ₩26,496 | ₩26,791 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩26,992 | ₩27,019 | ₩26,845 | ₩26,850 | -0.53% | 1.2만 |
|---|
| 2026.09.03 | ₩27,608 | ₩27,608 | ₩27,453 | ₩27,453 | -0.56% | 1.4만 |
|---|
| 2026.09.02 | ₩27,313 | ₩27,608 | ₩27,313 | ₩27,608 | +1.08% | 9.1천 |
|---|
| 2026.09.01 | ₩27,112 | ₩27,313 | ₩27,059 | ₩27,313 | +0.74% | 2만 |
|---|
| 2026.08.31 | ₩27,112 | ₩27,259 | ₩27,112 | ₩27,246 | +0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩27,179 | ₩27,273 | ₩27,179 | ₩27,206 | +0.10% | 6.6천 |
|---|
| 2026.08.27 | ₩26,992 | ₩27,313 | ₩26,992 | ₩27,074 | +0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩27,005 | ₩27,112 | ₩27,005 | ₩27,045 | +0.15% | 7.3천 |
|---|
| 2026.08.25 | ₩27,005 | ₩27,067 | ₩26,992 | ₩27,032 | +0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩27,045 | ₩27,099 | ₩26,976 | ₩27,072 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩27,045 | ₩27,045 | ₩26,925 | ₩27,045 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩27,019 | ₩27,045 | ₩27,019 | ₩27,025 | +0.02% | 1.1만 |
|---|
| 2026.08.19 | ₩26,978 | ₩27,045 | ₩26,978 | ₩27,000 | +0.08% | 1만 |
|---|
| 2026.08.18 | ₩26,952 | ₩27,045 | ₩26,928 | ₩26,978 | +0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩26,978 | ₩27,019 | ₩26,938 | ₩26,952 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩26,885 | ₩27,045 | ₩26,885 | ₩26,978 | +0.35% | 5.9천 |
|---|
| 2026.08.13 | ₩27,019 | ₩27,286 | ₩26,978 | ₩26,978 | -0.15% | 8.9천 |
|---|
| 2026.08.12 | ₩27,152 | ₩27,300 | ₩27,097 | ₩27,097 | -0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩27,059 | ₩27,166 | ₩27,059 | ₩27,086 | +0.10% | 4.2천 |
|---|
| 2026.08.10 | ₩27,152 | ₩27,367 | ₩27,086 | ₩27,126 | -0.10% | 8.9천 |
|---|
| 2026.08.07 | ₩27,072 | ₩27,273 | ₩27,072 | ₩27,240 | +0.62% | 5.3천 |
|---|
| 2026.08.06 | ₩27,146 | ₩27,340 | ₩26,978 | ₩27,193 | +0.17% | 3.7천 |
|---|
| 2026.08.05 | ₩27,246 | ₩27,246 | ₩27,159 | ₩27,246 | -0.00% | 5.9천 |
|---|
| 2026.08.04 | ₩27,260 | ₩28,050 | ₩27,246 | ₩27,273 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩27,889 | ₩27,909 | ₩27,440 | ₩27,500 | -1.39% | 1.8만 |
|---|
| 2026.07.31 | ₩27,460 | ₩28,023 | ₩27,279 | ₩27,862 | +1.46% | 1.4만 |
|---|
| 2026.07.30 | ₩27,380 | ₩27,481 | ₩27,219 | ₩27,362 | -0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩27,193 | ₩27,420 | ₩27,193 | ₩27,380 | +0.69% | 4.5천 |
|---|
| 2026.07.28 | ₩27,112 | ₩27,447 | ₩27,086 | ₩27,306 | +0.72% | 8.7천 |
|---|
| 2026.07.27 | ₩27,045 | ₩27,146 | ₩26,858 | ₩27,072 | +0.10% | 3.2천 |
|---|
| 2026.07.24 | ₩26,845 | ₩27,108 | ₩26,845 | ₩26,911 | +0.25% | 2.2천 |
|---|
| 2026.07.23 | ₩27,152 | ₩27,168 | ₩26,871 | ₩26,871 | -1.04% | 1.1만 |
|---|
| 2026.07.22 | ₩27,246 | ₩27,246 | ₩27,171 | ₩27,179 | -0.25% | 1.1만 |
|---|
| 2026.07.21 | ₩27,219 | ₩27,327 | ₩27,219 | ₩27,245 | +0.09% | 6.6천 |
|---|
| 2026.07.20 | ₩27,219 | ₩27,353 | ₩27,219 | ₩27,277 | +0.21% | 2.6천 |
|---|
| 2026.07.17 | ₩27,300 | ₩27,300 | ₩27,206 | ₩27,219 | -0.29% | 8.8천 |
|---|
| 2026.07.16 | ₩27,179 | ₩27,286 | ₩27,179 | ₩27,286 | +0.39% | 3.7천 |
|---|
| 2026.07.15 | ₩27,246 | ₩27,246 | ₩27,213 | ₩27,246 | 0.00% | 7.4천 |
|---|
| 2026.07.14 | ₩27,273 | ₩27,273 | ₩27,104 | ₩27,139 | -0.49% | 1.3만 |
|---|
| 2026.07.13 | ₩27,045 | ₩27,152 | ₩27,045 | ₩27,152 | +0.40% | 1만 |
|---|
| 2026.07.10 | ₩27,072 | ₩27,139 | ₩27,050 | ₩27,099 | +0.10% | 1.4만 |
|---|
| 2026.07.09 | ₩27,139 | ₩27,193 | ₩27,139 | ₩27,142 | +0.01% | 3.2천 |
|---|
| 2026.07.08 | ₩27,126 | ₩27,233 | ₩27,112 | ₩27,233 | +0.39% | 7.5천 |
|---|
| 2026.07.07 | ₩27,005 | ₩27,219 | ₩26,965 | ₩27,179 | +0.64% | 1.5만 |
|---|
| 2026.07.06 | ₩27,179 | ₩27,219 | ₩27,099 | ₩27,152 | -0.10% | 2.1만 |
|---|
| 2026.07.02 | ₩27,126 | ₩27,179 | ₩26,978 | ₩27,166 | +0.15% | 7.3천 |
|---|
| 2026.07.01 | ₩27,152 | ₩27,152 | ₩26,911 | ₩26,992 | -0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩27,126 | ₩27,179 | ₩26,563 | ₩26,925 | -0.74% | 6.8만 |
|---|
| 2026.06.29 | ₩26,818 | ₩27,166 | ₩26,778 | ₩27,152 | +1.25% | 2만 |
|---|
| 2026.06.26 | ₩26,403 | ₩26,831 | ₩26,403 | ₩26,764 | +1.37% | 2.2만 |
|---|
| 2026.06.25 | ₩26,925 | ₩27,039 | ₩26,470 | ₩26,470 | -1.69% | 2.2만 |
|---|
| 2026.06.24 | ₩26,992 | ₩27,059 | ₩26,824 | ₩26,925 | -0.25% | 6.8천 |
|---|
| 2026.06.23 | ₩26,965 | ₩27,126 | ₩26,871 | ₩27,086 | +0.45% | 1.9만 |
|---|
| 2026.06.22 | ₩27,059 | ₩27,126 | ₩26,898 | ₩27,032 | -0.10% | 9천 |
|---|
| 2026.06.18 | ₩26,992 | ₩27,152 | ₩26,992 | ₩27,059 | +0.25% | 1만 |
|---|
| 2026.06.17 | ₩26,845 | ₩27,086 | ₩26,845 | ₩27,045 | +0.75% | 7.4천 |
|---|
| 2026.06.16 | ₩26,778 | ₩27,045 | ₩26,778 | ₩26,992 | +0.80% | 1.7만 |
|---|
| 2026.06.15 | ₩26,510 | ₩26,737 | ₩26,503 | ₩26,622 | +0.42% | 1.8만 |
|---|
| 2026.06.12 | ₩26,416 | ₩26,583 | ₩26,349 | ₩26,416 | 0.00% | 6.1천 |
|---|
| 2026.06.11 | ₩26,711 | ₩26,711 | ₩26,216 | ₩26,496 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩26,670 | ₩26,764 | ₩26,383 | ₩26,644 | -0.10% | 1.9만 |
|---|
| 2026.06.09 | ₩26,831 | ₩26,918 | ₩26,577 | ₩26,670 | -0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩26,885 | ₩26,965 | ₩26,831 | ₩26,831 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩26,992 | ₩26,992 | ₩26,778 | ₩26,898 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩27,126 | ₩27,126 | ₩26,778 | ₩26,992 | -0.49% | 5.9만 |
|---|
| 2026.06.03 | ₩27,568 | ₩27,568 | ₩27,501 | ₩27,528 | -0.15% | 2.6천 |
|---|
| 2026.06.02 | ₩27,327 | ₩27,571 | ₩27,327 | ₩27,566 | +0.87% | 8.3천 |
|---|
| 2026.06.01 | ₩27,541 | ₩27,581 | ₩27,273 | ₩27,273 | -0.97% | 2만 |
|---|
| 2026.05.29 | ₩27,527 | ₩27,581 | ₩27,514 | ₩27,541 | +0.05% | 8.4천 |
|---|
| 2026.05.28 | ₩27,527 | ₩27,581 | ₩27,527 | ₩27,541 | +0.05% | 5.5천 |
|---|
| 2026.05.27 | ₩27,554 | ₩27,568 | ₩27,514 | ₩27,527 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩27,648 | ₩27,648 | ₩27,393 | ₩27,521 | -0.46% | 1.6만 |
|---|
| 2026.05.22 | ₩27,621 | ₩27,621 | ₩27,475 | ₩27,523 | -0.36% | 1.4만 |
|---|
| 2026.05.21 | ₩27,982 | ₩27,982 | ₩27,460 | ₩27,474 | -1.82% | 1.9만 |
|---|
| 2026.05.20 | ₩27,447 | ₩27,527 | ₩27,286 | ₩27,447 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩27,581 | ₩27,581 | ₩27,380 | ₩27,447 | -0.49% | 8.5천 |
|---|
| 2026.05.18 | ₩27,822 | ₩27,822 | ₩27,527 | ₩27,568 | -0.91% | 1.5만 |
|---|
| 2026.05.15 | ₩27,969 | ₩27,969 | ₩27,659 | ₩27,659 | -1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩27,835 | ₩28,070 | ₩27,835 | ₩28,070 | +0.84% | 5천 |
|---|
| 2026.05.13 | ₩27,849 | ₩27,897 | ₩27,728 | ₩27,774 | -0.27% | 1.8만 |
|---|
| 2026.05.12 | ₩28,063 | ₩28,063 | ₩27,813 | ₩27,849 | -0.76% | 1.7만 |
|---|
| 2026.05.11 | ₩28,023 | ₩28,130 | ₩27,916 | ₩28,110 | +0.31% | 6.6천 |
|---|
| 2026.05.08 | ₩28,009 | ₩28,116 | ₩27,956 | ₩28,116 | +0.38% | 8천 |
|---|
| 2026.05.07 | ₩28,116 | ₩28,116 | ₩27,989 | ₩28,009 | -0.38% | 2.4천 |
|---|
| 2026.05.06 | ₩28,090 | ₩28,116 | ₩27,916 | ₩28,116 | +0.10% | 8.2천 |
|---|
| 2026.05.05 | ₩28,016 | ₩28,092 | ₩27,983 | ₩28,090 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩28,063 | ₩28,063 | ₩27,782 | ₩27,942 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩27,983 | ₩28,116 | ₩27,917 | ₩28,036 | +0.19% | 1.4만 |
|---|
| 2026.04.30 | ₩27,889 | ₩27,983 | ₩27,889 | ₩27,956 | +0.24% | 9.8천 |
|---|
| 2026.04.29 | ₩27,929 | ₩27,956 | ₩27,849 | ₩27,936 | +0.02% | 5.2천 |
|---|
| 2026.04.28 | ₩27,942 | ₩27,949 | ₩27,875 | ₩27,937 | -0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩27,634 | ₩27,916 | ₩27,608 | ₩27,809 | +0.63% | 1.1만 |
|---|
| 2026.04.24 | ₩27,246 | ₩27,588 | ₩27,246 | ₩27,353 | +0.39% | 8천 |
|---|
| 2026.04.23 | ₩27,112 | ₩27,431 | ₩27,112 | ₩27,233 | +0.44% | 7.2천 |
|---|
| 2026.04.22 | ₩27,166 | ₩27,300 | ₩27,112 | ₩27,112 | -0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩27,233 | ₩27,447 | ₩27,152 | ₩27,206 | -0.10% | 7.5천 |
|---|
| 2026.04.20 | ₩27,286 | ₩27,434 | ₩27,246 | ₩27,287 | +0.00% | 1.6만 |
|---|
| 2026.04.17 | ₩27,327 | ₩27,447 | ₩27,286 | ₩27,420 | +0.34% | 2만 |
|---|
| 2026.04.16 | ₩27,380 | ₩27,393 | ₩27,327 | ₩27,393 | +0.05% | 9.5천 |
|---|
| 2026.04.15 | ₩27,306 | ₩27,434 | ₩27,179 | ₩27,317 | +0.04% | 1.6만 |
|---|
| 2026.04.14 | ₩27,340 | ₩27,380 | ₩27,193 | ₩27,340 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,978 | ₩27,219 | ₩26,978 | ₩27,219 | +0.89% | 4.1천 |
|---|
| 2026.04.10 | ₩26,429 | ₩27,313 | ₩26,429 | ₩26,978 | +2.08% | 7.9천 |
|---|
| 2026.04.09 | ₩26,764 | ₩27,086 | ₩26,764 | ₩27,005 | +0.90% | 1.1만 |
|---|
| 2026.04.08 | ₩26,456 | ₩26,764 | ₩26,309 | ₩26,706 | +0.94% | 0 |
|---|
| 2026.04.07 | ₩26,142 | ₩26,349 | ₩26,041 | ₩26,242 | +0.38% | 4.3천 |
|---|
| 2026.04.06 | ₩26,188 | ₩26,510 | ₩26,081 | ₩26,336 | +0.56% | 1.5만 |
|---|
| 2026.04.02 | ₩26,041 | ₩26,857 | ₩26,041 | ₩26,188 | +0.57% | 8.9천 |
|---|
| 2026.04.01 | ₩25,680 | ₩26,135 | ₩25,680 | ₩26,041 | +1.41% | 2.1만 |
|---|
| 2026.03.31 | ₩26,416 | ₩26,818 | ₩25,506 | ₩25,573 | -3.19% | 3.9만 |
|---|
| 2026.03.30 | ₩26,122 | ₩26,751 | ₩26,108 | ₩26,108 | -0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩26,175 | ₩26,470 | ₩26,175 | ₩26,188 | +0.05% | 4.4천 |
|---|
| 2026.03.26 | ₩26,383 | ₩26,657 | ₩26,133 | ₩26,175 | -0.79% | 7.2천 |
|---|
| 2026.03.25 | ₩26,436 | ₩26,496 | ₩26,175 | ₩26,456 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩26,697 | ₩26,804 | ₩26,108 | ₩26,108 | -2.21% | 1.1만 |
|---|
| 2026.03.23 | ₩26,677 | ₩26,752 | ₩26,518 | ₩26,644 | -0.13% | 8.6천 |
|---|
| 2026.03.20 | ₩26,416 | ₩26,952 | ₩26,322 | ₩26,550 | +0.51% | 1.6만 |
|---|
| 2026.03.19 | ₩26,617 | ₩26,617 | ₩26,376 | ₩26,490 | -0.48% | 1.4만 |
|---|
| 2026.03.18 | ₩27,179 | ₩27,179 | ₩26,617 | ₩26,697 | -1.77% | 2.5만 |
|---|
| 2026.03.17 | ₩27,313 | ₩27,340 | ₩27,226 | ₩27,246 | -0.25% | 5.2천 |
|---|
| 2026.03.16 | ₩27,179 | ₩27,327 | ₩27,153 | ₩27,179 | 0.00% | 3.7천 |
|---|
| 2026.03.13 | ₩27,514 | ₩27,956 | ₩27,126 | ₩27,280 | -0.85% | 9천 |
|---|
| 2026.03.12 | ₩27,447 | ₩27,581 | ₩27,380 | ₩27,568 | +0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩27,648 | ₩27,648 | ₩27,327 | ₩27,447 | -0.73% | 1.6만 |
|---|
| 2026.03.10 | ₩27,487 | ₩27,514 | ₩27,420 | ₩27,474 | -0.05% | 2 |
|---|
| 2026.03.09 | ₩27,621 | ₩27,692 | ₩27,233 | ₩27,233 | -1.41% | 2 |
|---|
| 2026.03.06 | ₩27,701 | ₩27,701 | ₩27,527 | ₩27,688 | -0.05% | 2 |
|---|
| 2026.03.05 | ₩27,902 | ₩27,956 | ₩27,367 | ₩27,574 | -1.18% | 2 |
|---|
| 2026.03.04 | ₩28,050 | ₩28,050 | ₩27,608 | ₩27,902 | -0.53% | 2 |
|---|
| 2026.03.03 | ₩28,277 | ₩28,424 | ₩28,230 | ₩28,398 | +0.43% | 2 |
|---|
| 2026.03.02 | ₩28,344 | ₩28,398 | ₩28,170 | ₩28,398 | +0.19% | 2 |
|---|
| 2026.02.27 | ₩28,398 | ₩28,424 | ₩27,942 | ₩28,170 | -0.80% | 2 |
|---|
| 2026.02.26 | ₩28,424 | ₩28,424 | ₩28,250 | ₩28,344 | -0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩28,357 | ₩28,652 | ₩28,279 | ₩28,424 | +0.24% | 2 |
|---|
| 2026.02.24 | ₩28,625 | ₩28,625 | ₩28,411 | ₩28,424 | -0.70% | 2 |
|---|
| 2026.02.23 | ₩28,692 | ₩28,732 | ₩28,451 | ₩28,506 | -0.65% | 2 |
|---|
| 2026.02.20 | ₩28,491 | ₩28,692 | ₩28,491 | ₩28,659 | +0.59% | 1.1만 |
|---|
| 2026.02.19 | ₩28,384 | ₩28,598 | ₩28,384 | ₩28,558 | +0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩28,371 | ₩28,572 | ₩28,318 | ₩28,451 | +0.28% | 5.7천 |
|---|
| 2026.02.17 | ₩27,956 | ₩28,505 | ₩27,868 | ₩28,505 | +1.96% | 1.7만 |
|---|
| 2026.02.13 | ₩27,942 | ₩27,956 | ₩27,835 | ₩27,956 | +0.05% | 3.3천 |
|---|
| 2026.02.12 | ₩27,916 | ₩27,916 | ₩27,782 | ₩27,849 | -0.24% | 7.1천 |
|---|
| 2026.02.11 | ₩27,902 | ₩27,902 | ₩27,702 | ₩27,875 | -0.10% | 7.1천 |
|---|
| 2026.02.10 | ₩27,875 | ₩27,875 | ₩27,514 | ₩27,862 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,835 | ₩27,835 | ₩27,624 | ₩27,768 | -0.24% | 5.9천 |
|---|
| 2026.02.06 | ₩27,487 | ₩27,902 | ₩27,407 | ₩27,715 | +0.83% | 7.7천 |
|---|
| 2026.02.05 | ₩27,487 | ₩27,541 | ₩27,447 | ₩27,498 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩27,313 | ₩27,527 | ₩27,313 | ₩27,527 | +0.78% | 7.9천 |
|---|
| 2026.02.03 | ₩27,121 | ₩27,313 | ₩27,121 | ₩27,313 | +0.71% | 1.1만 |
|---|
| 2026.02.02 | ₩27,032 | ₩27,152 | ₩27,032 | ₩27,139 | +0.40% | 1.7만 |
|---|
| 2026.01.30 | ₩27,179 | ₩27,226 | ₩26,845 | ₩26,978 | -0.74% | 2.5만 |
|---|
| 2026.01.29 | ₩27,300 | ₩27,313 | ₩27,260 | ₩27,266 | -0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩27,246 | ₩27,313 | ₩27,233 | ₩27,300 | +0.20% | 1만 |
|---|
| 2026.01.27 | ₩27,139 | ₩27,233 | ₩27,139 | ₩27,233 | +0.35% | 6.5천 |
|---|
| 2026.01.26 | ₩27,139 | ₩27,154 | ₩27,045 | ₩27,152 | +0.05% | 8.6천 |
|---|
| 2026.01.23 | ₩27,179 | ₩27,179 | ₩27,059 | ₩27,126 | -0.20% | 6.9천 |
|---|
| 2026.01.22 | ₩27,045 | ₩27,112 | ₩27,032 | ₩27,112 | +0.25% | 1.3만 |
|---|
| 2026.01.21 | ₩26,992 | ₩27,086 | ₩26,978 | ₩27,045 | +0.20% | 6.5천 |
|---|
| 2026.01.20 | ₩27,029 | ₩27,045 | ₩26,911 | ₩27,019 | -0.04% | 1.2만 |
|---|
| 2026.01.16 | ₩27,059 | ₩27,126 | ₩26,992 | ₩27,126 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩27,059 | ₩27,179 | ₩26,978 | ₩27,045 | -0.05% | 2.3만 |
|---|
| 2026.01.14 | ₩26,992 | ₩27,059 | ₩26,911 | ₩27,059 | +0.25% | 9.6천 |
|---|
| 2026.01.13 | ₩27,045 | ₩27,099 | ₩26,965 | ₩27,032 | -0.05% | 2.7천 |
|---|
| 2026.01.12 | ₩27,086 | ₩27,112 | ₩26,912 | ₩26,965 | -0.44% | 2만 |
|---|
| 2026.01.09 | ₩26,952 | ₩27,085 | ₩26,937 | ₩27,043 | +0.34% | 1만 |
|---|
| 2026.01.08 | ₩26,804 | ₩26,965 | ₩26,804 | ₩26,925 | +0.45% | 6.6천 |
|---|
| 2026.01.07 | ₩26,818 | ₩26,898 | ₩26,804 | ₩26,804 | -0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩26,845 | ₩26,911 | ₩26,604 | ₩26,831 | -0.05% | 9천 |
|---|
| 2026.01.05 | ₩26,845 | ₩26,911 | ₩26,590 | ₩26,843 | -0.01% | 1.8만 |
|---|
| 2026.01.02 | ₩26,444 | ₩26,791 | ₩26,444 | ₩26,791 | +1.31% | 5.9천 |
|---|
| 2025.12.31 | ₩26,724 | ₩26,871 | ₩26,376 | ₩26,416 | -1.15% | 3.7만 |
|---|
| 2025.12.30 | ₩26,537 | ₩26,711 | ₩26,470 | ₩26,625 | +0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩26,925 | ₩26,965 | ₩26,376 | ₩26,376 | -2.04% | 3.4만 |
|---|
| 2025.12.26 | ₩26,899 | ₩26,938 | ₩26,845 | ₩26,925 | +0.10% | 1만 |
|---|
| 2025.12.24 | ₩26,898 | ₩26,911 | ₩26,858 | ₩26,885 | -0.05% | 4.9천 |
|---|
| 2025.12.23 | ₩26,845 | ₩26,911 | ₩26,838 | ₩26,866 | +0.08% | 4.9천 |
|---|
| 2025.12.22 | ₩26,992 | ₩26,992 | ₩26,845 | ₩26,885 | -0.40% | 1.5만 |
|---|
| 2025.12.19 | ₩26,778 | ₩27,005 | ₩26,778 | ₩26,999 | +0.83% | 2.3만 |
|---|
| 2025.12.18 | ₩26,510 | ₩26,845 | ₩26,497 | ₩26,844 | +1.26% | 2만 |
|---|
| 2025.12.17 | ₩26,429 | ₩26,657 | ₩26,429 | ₩26,577 | +0.56% | 2.7만 |
|---|
| 2025.12.16 | ₩26,563 | ₩26,778 | ₩26,456 | ₩26,470 | -0.35% | 9.5천 |
|---|
| 2025.12.15 | ₩26,309 | ₩26,818 | ₩26,309 | ₩26,577 | +1.02% | 1.7만 |
|---|
| 2025.12.12 | ₩26,737 | ₩26,764 | ₩26,577 | ₩26,644 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩26,778 | ₩27,099 | ₩26,657 | ₩26,845 | +0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩26,845 | ₩26,845 | ₩26,644 | ₩26,844 | -0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩26,697 | ₩26,965 | ₩26,697 | ₩26,751 | +0.20% | 1.6만 |
|---|
| 2025.12.08 | ₩26,644 | ₩26,764 | ₩26,577 | ₩26,697 | +0.20% | 2만 |
|---|
| 2025.12.05 | ₩26,577 | ₩26,778 | ₩26,577 | ₩26,711 | +0.50% | 3.8만 |
|---|
| 2025.12.04 | ₩26,724 | ₩26,766 | ₩26,504 | ₩26,711 | -0.05% | 2.7만 |
|---|
| 2025.12.03 | ₩27,340 | ₩27,447 | ₩27,045 | ₩27,246 | -0.34% | 8.7만 |
|---|
| 2025.12.02 | ₩27,835 | ₩27,983 | ₩27,246 | ₩27,340 | -1.78% | 12.3만 |
|---|
| 2025.12.01 | ₩27,956 | ₩28,116 | ₩27,581 | ₩27,996 | +0.14% | 1.5만 |
|---|
| 2025.11.28 | ₩27,916 | ₩27,916 | ₩27,715 | ₩27,902 | -0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩27,822 | ₩27,889 | ₩27,594 | ₩27,815 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩27,695 | ₩27,916 | ₩27,695 | ₩27,822 | +0.46% | 7.3천 |
|---|
| 2025.11.24 | ₩27,849 | ₩27,889 | ₩27,623 | ₩27,849 | 0.00% | 7.4천 |
|---|
| 2025.11.21 | ₩27,514 | ₩27,835 | ₩27,313 | ₩27,809 | +1.07% | 8.4천 |
|---|
| 2025.11.20 | ₩27,554 | ₩27,648 | ₩27,447 | ₩27,534 | -0.07% | 1.1만 |
|---|
| 2025.11.19 | ₩27,594 | ₩27,722 | ₩27,581 | ₩27,586 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩27,621 | ₩27,724 | ₩27,514 | ₩27,688 | +0.24% | 2.2만 |
|---|
| 2025.11.17 | ₩27,782 | ₩27,782 | ₩27,528 | ₩27,621 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩27,969 | ₩27,969 | ₩27,755 | ₩27,818 | -0.54% | 2만 |
|---|
| 2025.11.13 | ₩28,371 | ₩28,371 | ₩27,916 | ₩27,996 | -1.32% | 7.9천 |
|---|
| 2025.11.12 | ₩28,210 | ₩28,284 | ₩28,183 | ₩28,197 | -0.05% | 7.7천 |
|---|
| 2025.11.11 | ₩28,143 | ₩28,204 | ₩28,103 | ₩28,183 | +0.14% | 8.9천 |
|---|
| 2025.11.10 | ₩28,277 | ₩28,384 | ₩28,006 | ₩28,224 | -0.19% | 9천 |
|---|
| 2025.11.07 | ₩28,438 | ₩28,438 | ₩28,116 | ₩28,297 | -0.49% | 5.8천 |
|---|
| 2025.11.06 | ₩28,103 | ₩28,384 | ₩27,860 | ₩28,384 | +1.00% | 1.5만 |
|---|
| 2025.11.05 | ₩28,143 | ₩28,143 | ₩28,038 | ₩28,050 | -0.33% | 3.2천 |
|---|
| 2025.11.04 | ₩28,277 | ₩28,369 | ₩27,768 | ₩27,942 | -1.18% | 1.2만 |
|---|
| 2025.11.03 | ₩28,532 | ₩28,612 | ₩27,824 | ₩28,438 | -0.33% | 5.2천 |
|---|
| 2025.10.31 | ₩27,985 | ₩28,478 | ₩27,889 | ₩28,478 | +1.76% | 7.9천 |
|---|
| 2025.10.30 | ₩28,451 | ₩28,451 | ₩27,929 | ₩28,087 | -1.28% | 1.3만 |
|---|
| 2025.10.29 | ₩28,518 | ₩28,518 | ₩28,143 | ₩28,304 | -0.75% | 1만 |
|---|
| 2025.10.28 | ₩28,598 | ₩28,598 | ₩28,384 | ₩28,451 | -0.51% | 2.5천 |
|---|
| 2025.10.27 | ₩28,457 | ₩28,458 | ₩28,304 | ₩28,407 | -0.18% | 2.5만 |
|---|
| 2025.10.24 | ₩28,491 | ₩28,612 | ₩28,431 | ₩28,518 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩28,384 | ₩28,701 | ₩28,116 | ₩28,277 | -0.38% | 6.1천 |
|---|
| 2025.10.22 | ₩28,023 | ₩28,447 | ₩27,917 | ₩28,447 | +1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩28,090 | ₩28,183 | ₩27,809 | ₩28,157 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩27,835 | ₩28,090 | ₩27,809 | ₩28,090 | +0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩27,795 | ₩28,063 | ₩27,373 | ₩27,808 | +0.05% | 1.5만 |
|---|
| 2025.10.16 | ₩28,143 | ₩28,317 | ₩27,795 | ₩27,795 | -1.24% | 1만 |
|---|
| 2025.10.15 | ₩28,143 | ₩28,779 | ₩28,143 | ₩28,143 | +0.00% | 8.1천 |
|---|
| 2025.10.14 | ₩27,888 | ₩28,357 | ₩27,835 | ₩28,143 | +0.91% | 1.2만 |
|---|
| 2025.10.13 | ₩27,929 | ₩28,188 | ₩27,608 | ₩28,188 | +0.93% | 1.4만 |
|---|
| 2025.10.10 | ₩28,331 | ₩28,384 | ₩27,916 | ₩27,916 | -1.47% | 4.2천 |
|---|