시장 데이터를 불러오는 중
MFA Financial, Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · MFA-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,904 | ₩30,197 | ₩29,877 | ₩30,064 | +0.54% | 2.3만 |
| 2026.10.08 | ₩29,784 | ₩30,011 | ₩29,477 | ₩29,944 | +0.54% | 5.7만 |
| 2026.10.07 | ₩30,011 | ₩30,104 | ₩29,517 | ₩29,691 | -1.07% | 7.6만 |
| 2026.10.06 | ₩30,197 | ₩30,291 | ₩30,037 | ₩30,144 | -0.18% | 6.5만 |
| 2026.10.05 | ₩29,971 | ₩30,264 | ₩29,784 | ₩30,037 | +0.22% | 7.1만 |
| 2026.10.02 | ₩29,997 | ₩30,338 | ₩29,737 | ₩29,797 | -0.67% | 8.7만 |
| 2026.10.01 | ₩29,604 | ₩30,291 | ₩29,544 | ₩29,997 | +1.33% | 3.6만 |
| 2026.09.30 | ₩29,677 | ₩29,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,566 |
| ₩29,664 |
| -0.04% |
| 4.8만 |
| 2026.09.29 | ₩29,531 | ₩29,677 | ₩29,437 | ₩29,664 | +0.45% | 5.7만 |
|---|
| 2026.09.28 | ₩29,612 | ₩29,989 | ₩29,250 | ₩29,344 | -0.91% | 6.1만 |
|---|
| 2026.09.25 | ₩29,891 | ₩29,891 | ₩29,611 | ₩29,855 | -0.12% | 2.9만 |
|---|
| 2026.09.24 | ₩30,371 | ₩30,371 | ₩29,944 | ₩29,984 | -1.27% | 4.8만 |
|---|
| 2026.09.23 | ₩30,558 | ₩30,631 | ₩30,331 | ₩30,331 | -0.74% | 2.2만 |
|---|
| 2026.09.22 | ₩30,795 | ₩30,795 | ₩30,491 | ₩30,491 | -0.99% | 1.9만 |
|---|
| 2026.09.21 | ₩30,731 | ₩30,731 | ₩30,544 | ₩30,664 | -0.22% | 1.5만 |
|---|
| 2026.09.18 | ₩30,718 | ₩30,810 | ₩30,618 | ₩30,618 | -0.33% | 7.7만 |
|---|
| 2026.09.17 | ₩30,504 | ₩30,811 | ₩30,504 | ₩30,711 | +0.68% | 2.9만 |
|---|
| 2026.09.16 | ₩30,398 | ₩30,544 | ₩30,398 | ₩30,478 | +0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩30,344 | ₩30,504 | ₩30,184 | ₩30,277 | -0.22% | 2.4만 |
|---|
| 2026.09.14 | ₩30,264 | ₩30,624 | ₩30,212 | ₩30,237 | -0.09% | 6.1만 |
|---|
| 2026.09.11 | ₩30,104 | ₩30,378 | ₩30,091 | ₩30,237 | +0.44% | 9.5만 |
|---|
| 2026.09.10 | ₩30,291 | ₩30,584 | ₩30,051 | ₩30,157 | -0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩30,664 | ₩30,669 | ₩30,304 | ₩30,358 | -1.00% | 4.1만 |
|---|
| 2026.09.08 | ₩30,718 | ₩30,718 | ₩30,544 | ₩30,558 | -0.52% | 11.5만 |
|---|
| 2026.09.04 | ₩30,758 | ₩30,770 | ₩30,598 | ₩30,598 | -0.52% | 4.3만 |
|---|
| 2026.09.03 | ₩31,425 | ₩31,505 | ₩31,405 | ₩31,425 | 0.00% | 7.2만 |
|---|
| 2026.09.02 | ₩31,291 | ₩31,665 | ₩31,291 | ₩31,411 | +0.38% | 12만 |
|---|
| 2026.09.01 | ₩31,478 | ₩31,622 | ₩31,265 | ₩31,278 | -0.64% | 5.3만 |
|---|
| 2026.08.31 | ₩31,545 | ₩31,571 | ₩31,411 | ₩31,451 | -0.30% | 3.4만 |
|---|
| 2026.08.28 | ₩31,531 | ₩31,545 | ₩31,385 | ₩31,411 | -0.38% | 2.5만 |
|---|
| 2026.08.27 | ₩31,397 | ₩31,525 | ₩31,371 | ₩31,385 | -0.04% | 4.1만 |
|---|
| 2026.08.26 | ₩31,558 | ₩31,558 | ₩31,371 | ₩31,451 | -0.34% | 4.7만 |
|---|
| 2026.08.25 | ₩31,398 | ₩31,665 | ₩31,398 | ₩31,582 | +0.59% | 4.6만 |
|---|
| 2026.08.24 | ₩31,371 | ₩31,391 | ₩31,305 | ₩31,391 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩31,411 | ₩31,438 | ₩31,224 | ₩31,224 | -0.59% | 2.4만 |
|---|
| 2026.08.20 | ₩31,345 | ₩31,351 | ₩31,224 | ₩31,265 | -0.26% | 2.4만 |
|---|
| 2026.08.19 | ₩31,345 | ₩31,502 | ₩31,291 | ₩31,317 | -0.09% | 3.1만 |
|---|
| 2026.08.18 | ₩31,398 | ₩31,465 | ₩31,291 | ₩31,291 | -0.34% | 3.8만 |
|---|
| 2026.08.17 | ₩31,518 | ₩31,523 | ₩31,298 | ₩31,425 | -0.30% | 2.4만 |
|---|
| 2026.08.14 | ₩31,224 | ₩31,531 | ₩31,224 | ₩31,465 | +0.77% | 3.3만 |
|---|
| 2026.08.13 | ₩31,278 | ₩31,358 | ₩31,198 | ₩31,278 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩31,385 | ₩31,385 | ₩31,238 | ₩31,265 | -0.38% | 1.6만 |
|---|
| 2026.08.11 | ₩31,238 | ₩31,398 | ₩31,211 | ₩31,224 | -0.04% | 1.9만 |
|---|
| 2026.08.10 | ₩31,238 | ₩31,238 | ₩31,144 | ₩31,178 | -0.19% | 2만 |
|---|
| 2026.08.07 | ₩31,051 | ₩31,251 | ₩31,051 | ₩31,238 | +0.60% | 1.2만 |
|---|
| 2026.08.06 | ₩31,347 | ₩31,347 | ₩31,022 | ₩31,038 | -0.99% | 5.3천 |
|---|
| 2026.08.05 | ₩31,038 | ₩31,169 | ₩30,998 | ₩31,038 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩31,038 | ₩31,064 | ₩31,024 | ₩31,038 | 0.00% | 4.2만 |
|---|
| 2026.08.03 | ₩31,001 | ₩31,024 | ₩30,931 | ₩30,991 | -0.03% | 3.3만 |
|---|
| 2026.07.31 | ₩31,011 | ₩31,038 | ₩30,811 | ₩30,931 | -0.26% | 5.3만 |
|---|
| 2026.07.30 | ₩31,024 | ₩31,064 | ₩30,944 | ₩31,006 | -0.06% | 1.2만 |
|---|
| 2026.07.29 | ₩31,044 | ₩31,051 | ₩30,958 | ₩30,971 | -0.24% | 9.9천 |
|---|
| 2026.07.28 | ₩31,144 | ₩31,144 | ₩31,024 | ₩31,024 | -0.39% | 2만 |
|---|
| 2026.07.27 | ₩31,091 | ₩31,158 | ₩30,970 | ₩31,051 | -0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩30,971 | ₩31,278 | ₩30,958 | ₩31,064 | +0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩31,198 | ₩31,198 | ₩30,918 | ₩31,198 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩31,078 | ₩31,278 | ₩31,078 | ₩31,131 | +0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩31,078 | ₩31,224 | ₩31,078 | ₩31,184 | +0.34% | 7.5천 |
|---|
| 2026.07.20 | ₩31,198 | ₩31,265 | ₩31,051 | ₩31,078 | -0.38% | 8.8천 |
|---|
| 2026.07.17 | ₩31,224 | ₩31,331 | ₩31,064 | ₩31,198 | -0.09% | 2만 |
|---|
| 2026.07.16 | ₩31,078 | ₩31,331 | ₩31,078 | ₩31,251 | +0.56% | 8.2천 |
|---|
| 2026.07.15 | ₩31,171 | ₩31,325 | ₩31,171 | ₩31,238 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩31,251 | ₩31,345 | ₩31,091 | ₩31,345 | +0.30% | 1.8만 |
|---|
| 2026.07.13 | ₩31,144 | ₩31,211 | ₩30,998 | ₩31,211 | +0.21% | 1만 |
|---|
| 2026.07.10 | ₩31,038 | ₩31,278 | ₩31,038 | ₩31,091 | +0.17% | 2만 |
|---|
| 2026.07.09 | ₩31,038 | ₩31,078 | ₩30,918 | ₩31,024 | -0.04% | 1.3만 |
|---|
| 2026.07.08 | ₩30,891 | ₩31,118 | ₩30,678 | ₩31,038 | +0.47% | 1.8만 |
|---|
| 2026.07.07 | ₩30,864 | ₩31,011 | ₩30,824 | ₩30,898 | +0.11% | 2.5만 |
|---|
| 2026.07.06 | ₩30,544 | ₩30,878 | ₩30,491 | ₩30,798 | +0.83% | 3만 |
|---|
| 2026.07.02 | ₩30,291 | ₩30,473 | ₩30,237 | ₩30,438 | +0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩30,211 | ₩30,318 | ₩30,171 | ₩30,211 | 0.00% | 2.4만 |
|---|
| 2026.06.30 | ₩30,518 | ₩30,518 | ₩29,891 | ₩30,037 | -1.57% | 25만 |
|---|
| 2026.06.29 | ₩30,277 | ₩30,544 | ₩30,277 | ₩30,451 | +0.57% | 4만 |
|---|
| 2026.06.26 | ₩30,184 | ₩30,277 | ₩30,024 | ₩30,251 | +0.22% | 7.9만 |
|---|
| 2026.06.25 | ₩30,291 | ₩30,398 | ₩30,111 | ₩30,197 | -0.31% | 3.7만 |
|---|
| 2026.06.24 | ₩30,351 | ₩30,358 | ₩30,251 | ₩30,304 | -0.15% | 2.2만 |
|---|
| 2026.06.23 | ₩30,411 | ₩30,424 | ₩30,144 | ₩30,344 | -0.22% | 2.7만 |
|---|
| 2026.06.22 | ₩30,478 | ₩30,478 | ₩30,371 | ₩30,438 | -0.13% | 4.9만 |
|---|
| 2026.06.18 | ₩30,464 | ₩30,464 | ₩30,384 | ₩30,438 | -0.09% | 7.6만 |
|---|
| 2026.06.17 | ₩30,411 | ₩30,477 | ₩30,351 | ₩30,411 | 0.00% | 3.5만 |
|---|
| 2026.06.16 | ₩30,363 | ₩30,531 | ₩30,304 | ₩30,344 | -0.06% | 1.3만 |
|---|
| 2026.06.15 | ₩30,558 | ₩30,558 | ₩30,378 | ₩30,478 | -0.26% | 2.8만 |
|---|
| 2026.06.12 | ₩30,384 | ₩30,424 | ₩30,251 | ₩30,291 | -0.31% | 2만 |
|---|
| 2026.06.11 | ₩30,478 | ₩30,478 | ₩30,277 | ₩30,411 | -0.22% | 1.7만 |
|---|
| 2026.06.10 | ₩30,504 | ₩30,578 | ₩30,464 | ₩30,464 | -0.13% | 1.8만 |
|---|
| 2026.06.09 | ₩30,558 | ₩30,571 | ₩30,038 | ₩30,571 | +0.04% | 4만 |
|---|
| 2026.06.08 | ₩30,624 | ₩30,885 | ₩30,544 | ₩30,624 | 0.00% | 3.4만 |
|---|
| 2026.06.05 | ₩30,864 | ₩31,091 | ₩30,691 | ₩30,824 | -0.13% | 1.8만 |
|---|
| 2026.06.04 | ₩30,998 | ₩31,078 | ₩30,838 | ₩30,891 | -0.34% | 2.8만 |
|---|
| 2026.06.03 | ₩31,825 | ₩31,878 | ₩31,771 | ₩31,798 | -0.08% | 3만 |
|---|
| 2026.06.02 | ₩31,718 | ₩31,878 | ₩31,718 | ₩31,838 | +0.38% | 1.9만 |
|---|
| 2026.06.01 | ₩31,611 | ₩31,731 | ₩31,611 | ₩31,691 | +0.25% | 2.5만 |
|---|
| 2026.05.29 | ₩31,745 | ₩31,745 | ₩31,478 | ₩31,545 | -0.63% | 3.3만 |
|---|
| 2026.05.28 | ₩31,811 | ₩31,811 | ₩31,611 | ₩31,678 | -0.42% | 2.2만 |
|---|
| 2026.05.27 | ₩31,878 | ₩31,945 | ₩31,611 | ₩31,771 | -0.33% | 1.8만 |
|---|
| 2026.05.26 | ₩31,611 | ₩31,718 | ₩31,538 | ₩31,598 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩31,678 | ₩31,811 | ₩31,611 | ₩31,611 | -0.21% | 1만 |
|---|
| 2026.05.21 | ₩31,545 | ₩31,678 | ₩31,478 | ₩31,678 | +0.42% | 5.4만 |
|---|
| 2026.05.20 | ₩31,478 | ₩31,691 | ₩31,211 | ₩31,531 | +0.17% | 7.1천 |
|---|
| 2026.05.19 | ₩31,598 | ₩31,638 | ₩31,411 | ₩31,478 | -0.38% | 3.7만 |
|---|
| 2026.05.18 | ₩31,705 | ₩31,811 | ₩31,571 | ₩31,625 | -0.25% | 2.1만 |
|---|
| 2026.05.15 | ₩31,878 | ₩31,878 | ₩31,625 | ₩31,745 | -0.42% | 2.5만 |
|---|
| 2026.05.14 | ₩31,878 | ₩31,885 | ₩31,758 | ₩31,798 | -0.25% | 1.8만 |
|---|
| 2026.05.13 | ₩31,705 | ₩31,798 | ₩31,705 | ₩31,771 | +0.21% | 8.4천 |
|---|
| 2026.05.12 | ₩31,758 | ₩31,805 | ₩31,665 | ₩31,805 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩31,865 | ₩31,865 | ₩31,678 | ₩31,745 | -0.38% | 2.8만 |
|---|
| 2026.05.08 | ₩31,971 | ₩31,971 | ₩31,745 | ₩31,811 | -0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩31,745 | ₩31,878 | ₩31,745 | ₩31,838 | +0.29% | 1.3만 |
|---|
| 2026.05.06 | ₩31,745 | ₩31,878 | ₩31,745 | ₩31,758 | +0.04% | 8.9천 |
|---|
| 2026.05.05 | ₩31,758 | ₩31,878 | ₩31,745 | ₩31,745 | -0.04% | 1.3만 |
|---|
| 2026.05.04 | ₩31,931 | ₩31,931 | ₩31,691 | ₩31,745 | -0.58% | 1.6만 |
|---|
| 2026.05.01 | ₩31,878 | ₩31,918 | ₩31,785 | ₩31,845 | -0.10% | 1.6만 |
|---|
| 2026.04.30 | ₩31,745 | ₩31,878 | ₩31,731 | ₩31,811 | +0.21% | 2.5만 |
|---|
| 2026.04.29 | ₩31,678 | ₩31,731 | ₩31,625 | ₩31,651 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩31,711 | ₩31,745 | ₩31,691 | ₩31,691 | -0.06% | 1.1만 |
|---|
| 2026.04.27 | ₩31,651 | ₩31,771 | ₩31,638 | ₩31,691 | +0.13% | 1.9만 |
|---|
| 2026.04.24 | ₩31,558 | ₩31,678 | ₩31,365 | ₩31,638 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩31,271 | ₩31,558 | ₩31,271 | ₩31,465 | +0.62% | 1.7만 |
|---|
| 2026.04.22 | ₩30,971 | ₩31,251 | ₩30,971 | ₩31,171 | +0.65% | 4.8천 |
|---|
| 2026.04.21 | ₩31,078 | ₩31,211 | ₩30,958 | ₩30,971 | -0.34% | 1.5만 |
|---|
| 2026.04.20 | ₩31,144 | ₩31,278 | ₩30,891 | ₩30,964 | -0.58% | 1.9만 |
|---|
| 2026.04.17 | ₩31,011 | ₩31,278 | ₩30,944 | ₩31,131 | +0.39% | 2.3만 |
|---|
| 2026.04.16 | ₩31,278 | ₩31,278 | ₩30,945 | ₩30,958 | -1.02% | 2.2만 |
|---|
| 2026.04.15 | ₩31,011 | ₩31,331 | ₩31,004 | ₩31,251 | +0.77% | 4.1만 |
|---|
| 2026.04.14 | ₩30,878 | ₩31,064 | ₩30,878 | ₩30,958 | +0.26% | 1.9만 |
|---|
| 2026.04.13 | ₩30,664 | ₩30,904 | ₩30,664 | ₩30,824 | +0.52% | 1.6만 |
|---|
| 2026.04.10 | ₩30,624 | ₩30,811 | ₩30,624 | ₩30,784 | +0.52% | 2.2만 |
|---|
| 2026.04.09 | ₩30,368 | ₩30,704 | ₩30,368 | ₩30,624 | +0.84% | 1.8만 |
|---|
| 2026.04.08 | ₩30,024 | ₩30,438 | ₩30,011 | ₩30,344 | +1.07% | 0 |
|---|
| 2026.04.07 | ₩29,717 | ₩29,957 | ₩29,584 | ₩29,824 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩29,210 | ₩29,891 | ₩29,210 | ₩29,864 | +2.24% | 2.4만 |
|---|
| 2026.04.02 | ₩28,930 | ₩29,224 | ₩28,850 | ₩29,210 | +0.97% | 1.8만 |
|---|
| 2026.04.01 | ₩28,423 | ₩28,930 | ₩28,423 | ₩28,917 | +1.74% | 4만 |
|---|
| 2026.03.31 | ₩28,637 | ₩29,057 | ₩28,237 | ₩28,237 | -1.40% | 11.6만 |
|---|
| 2026.03.30 | ₩28,917 | ₩29,264 | ₩28,597 | ₩28,633 | -0.98% | 2.5만 |
|---|
| 2026.03.27 | ₩29,117 | ₩29,117 | ₩28,877 | ₩29,010 | -0.37% | 2.1만 |
|---|
| 2026.03.26 | ₩29,177 | ₩29,177 | ₩28,783 | ₩29,130 | -0.16% | 2.6만 |
|---|
| 2026.03.25 | ₩29,089 | ₩29,290 | ₩29,024 | ₩29,250 | +0.55% | 2.2만 |
|---|
| 2026.03.24 | ₩29,277 | ₩29,464 | ₩28,757 | ₩29,024 | -0.87% | 2.1만 |
|---|
| 2026.03.23 | ₩29,424 | ₩29,424 | ₩29,077 | ₩29,224 | -0.68% | 3.4만 |
|---|
| 2026.03.20 | ₩29,677 | ₩29,677 | ₩29,344 | ₩29,344 | -1.12% | 4.2만 |
|---|
| 2026.03.19 | ₩29,531 | ₩29,783 | ₩29,531 | ₩29,651 | +0.40% | 2.6만 |
|---|
| 2026.03.18 | ₩29,944 | ₩29,944 | ₩29,531 | ₩29,744 | -0.67% | 1.5만 |
|---|
| 2026.03.17 | ₩30,277 | ₩30,344 | ₩29,944 | ₩29,984 | -0.97% | 3.5만 |
|---|
| 2026.03.16 | ₩30,513 | ₩30,531 | ₩30,291 | ₩30,335 | -0.59% | 1.4만 |
|---|
| 2026.03.13 | ₩30,636 | ₩30,636 | ₩30,531 | ₩30,531 | -0.34% | 7.5천 |
|---|
| 2026.03.12 | ₩30,638 | ₩30,704 | ₩30,634 | ₩30,664 | +0.09% | 1만 |
|---|
| 2026.03.11 | ₩30,624 | ₩30,678 | ₩30,558 | ₩30,651 | +0.09% | 1.2만 |
|---|
| 2026.03.10 | ₩30,584 | ₩30,598 | ₩30,504 | ₩30,598 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩30,798 | ₩30,798 | ₩30,411 | ₩30,571 | -0.74% | 1 |
|---|
| 2026.03.06 | ₩30,704 | ₩30,811 | ₩30,584 | ₩30,758 | +0.17% | 1 |
|---|
| 2026.03.05 | ₩30,664 | ₩30,704 | ₩30,491 | ₩30,704 | +0.13% | 1 |
|---|
| 2026.03.04 | ₩30,651 | ₩30,718 | ₩30,544 | ₩30,691 | +0.13% | 1 |
|---|
| 2026.03.03 | ₩31,171 | ₩31,251 | ₩31,078 | ₩31,238 | +0.21% | 1 |
|---|
| 2026.03.02 | ₩30,904 | ₩31,331 | ₩30,904 | ₩31,291 | +1.25% | 1 |
|---|
| 2026.02.27 | ₩31,425 | ₩31,491 | ₩30,491 | ₩30,491 | -2.97% | 1 |
|---|
| 2026.02.26 | ₩31,478 | ₩31,478 | ₩31,345 | ₩31,451 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩31,545 | ₩31,545 | ₩31,425 | ₩31,425 | -0.38% | 1 |
|---|
| 2026.02.24 | ₩31,211 | ₩31,425 | ₩31,211 | ₩31,398 | +0.60% | 1 |
|---|
| 2026.02.23 | ₩31,451 | ₩31,585 | ₩31,171 | ₩31,251 | -0.64% | 1 |
|---|
| 2026.02.20 | ₩31,611 | ₩31,771 | ₩31,411 | ₩31,411 | -0.63% | 4.6만 |
|---|
| 2026.02.19 | ₩31,531 | ₩31,598 | ₩31,446 | ₩31,531 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩31,545 | ₩31,585 | ₩31,345 | ₩31,398 | -0.47% | 3.2만 |
|---|
| 2026.02.17 | ₩31,358 | ₩31,478 | ₩31,238 | ₩31,465 | +0.34% | 2만 |
|---|
| 2026.02.13 | ₩31,531 | ₩31,531 | ₩31,291 | ₩31,371 | -0.51% | 2.4만 |
|---|
| 2026.02.12 | ₩31,278 | ₩31,531 | ₩31,211 | ₩31,531 | +0.81% | 1.5만 |
|---|
| 2026.02.11 | ₩31,111 | ₩31,251 | ₩31,111 | ₩31,251 | +0.45% | 1.8만 |
|---|
| 2026.02.10 | ₩31,091 | ₩31,158 | ₩31,091 | ₩31,144 | +0.17% | 2만 |
|---|
| 2026.02.09 | ₩31,171 | ₩31,171 | ₩31,091 | ₩31,131 | -0.13% | 7.7천 |
|---|
| 2026.02.06 | ₩31,144 | ₩31,224 | ₩31,071 | ₩31,158 | +0.04% | 7.3천 |
|---|
| 2026.02.05 | ₩30,971 | ₩31,211 | ₩30,971 | ₩31,064 | +0.30% | 1만 |
|---|
| 2026.02.04 | ₩30,944 | ₩31,144 | ₩30,944 | ₩31,024 | +0.26% | 3만 |
|---|
| 2026.02.03 | ₩31,051 | ₩31,078 | ₩30,931 | ₩30,971 | -0.26% | 1.9만 |
|---|
| 2026.02.02 | ₩30,963 | ₩31,103 | ₩30,958 | ₩30,971 | +0.03% | 1.5만 |
|---|
| 2026.01.30 | ₩31,238 | ₩31,265 | ₩30,904 | ₩30,944 | -0.94% | 3.1만 |
|---|
| 2026.01.29 | ₩31,131 | ₩31,345 | ₩31,013 | ₩31,211 | +0.26% | 2만 |
|---|
| 2026.01.28 | ₩30,891 | ₩31,118 | ₩30,891 | ₩31,118 | +0.73% | 1.8만 |
|---|
| 2026.01.27 | ₩30,744 | ₩30,944 | ₩30,744 | ₩30,904 | +0.52% | 1.7만 |
|---|
| 2026.01.26 | ₩30,784 | ₩30,824 | ₩30,758 | ₩30,758 | -0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩30,784 | ₩30,784 | ₩30,651 | ₩30,704 | -0.26% | 1.8만 |
|---|
| 2026.01.22 | ₩30,611 | ₩30,744 | ₩30,611 | ₩30,731 | +0.39% | 2.9만 |
|---|
| 2026.01.21 | ₩30,544 | ₩30,611 | ₩30,544 | ₩30,611 | +0.22% | 2.1만 |
|---|
| 2026.01.20 | ₩30,477 | ₩30,544 | ₩30,464 | ₩30,544 | +0.22% | 1.9만 |
|---|
| 2026.01.16 | ₩30,544 | ₩30,664 | ₩30,544 | ₩30,584 | +0.13% | 2.1만 |
|---|
| 2026.01.15 | ₩30,531 | ₩30,624 | ₩30,438 | ₩30,571 | +0.13% | 2.5만 |
|---|
| 2026.01.14 | ₩30,504 | ₩30,611 | ₩30,371 | ₩30,531 | +0.09% | 2.7만 |
|---|
| 2026.01.13 | ₩30,464 | ₩30,464 | ₩30,344 | ₩30,395 | -0.23% | 1.8만 |
|---|
| 2026.01.12 | ₩30,464 | ₩30,571 | ₩30,424 | ₩30,451 | -0.04% | 1.5만 |
|---|
| 2026.01.09 | ₩30,358 | ₩30,478 | ₩30,358 | ₩30,464 | +0.35% | 8.1천 |
|---|
| 2026.01.08 | ₩30,344 | ₩30,504 | ₩30,344 | ₩30,358 | +0.04% | 1만 |
|---|
| 2026.01.07 | ₩30,371 | ₩30,403 | ₩30,318 | ₩30,344 | -0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩30,544 | ₩30,584 | ₩30,291 | ₩30,371 | -0.57% | 1.8만 |
|---|
| 2026.01.05 | ₩30,651 | ₩30,678 | ₩30,344 | ₩30,478 | -0.57% | 2.3만 |
|---|
| 2026.01.02 | ₩30,539 | ₩30,611 | ₩30,451 | ₩30,558 | +0.06% | 1.8만 |
|---|
| 2025.12.31 | ₩30,544 | ₩30,571 | ₩30,411 | ₩30,438 | -0.35% | 4.4만 |
|---|
| 2025.12.30 | ₩30,558 | ₩30,558 | ₩30,318 | ₩30,424 | -0.44% | 2.6만 |
|---|
| 2025.12.29 | ₩30,651 | ₩30,742 | ₩30,157 | ₩30,424 | -0.74% | 1.9만 |
|---|
| 2025.12.26 | ₩30,584 | ₩30,624 | ₩30,544 | ₩30,624 | +0.13% | 1.5만 |
|---|
| 2025.12.24 | ₩30,478 | ₩30,784 | ₩30,478 | ₩30,691 | +0.70% | 4.4천 |
|---|
| 2025.12.23 | ₩30,624 | ₩30,741 | ₩30,411 | ₩30,531 | -0.30% | 1.4만 |
|---|
| 2025.12.22 | ₩30,693 | ₩30,724 | ₩30,584 | ₩30,611 | -0.27% | 1.7만 |
|---|
| 2025.12.19 | ₩30,771 | ₩30,798 | ₩30,638 | ₩30,638 | -0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩30,678 | ₩30,744 | ₩30,664 | ₩30,744 | +0.22% | 1.5만 |
|---|
| 2025.12.17 | ₩30,718 | ₩30,751 | ₩30,544 | ₩30,651 | -0.22% | 1.8만 |
|---|
| 2025.12.16 | ₩30,878 | ₩30,904 | ₩30,718 | ₩30,718 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩30,844 | ₩30,931 | ₩30,838 | ₩30,838 | -0.02% | 1.4만 |
|---|
| 2025.12.12 | ₩30,918 | ₩30,918 | ₩30,795 | ₩30,811 | -0.35% | 1.8만 |
|---|
| 2025.12.11 | ₩30,851 | ₩30,931 | ₩30,664 | ₩30,891 | +0.13% | 2.9만 |
|---|
| 2025.12.10 | ₩30,958 | ₩30,984 | ₩30,838 | ₩30,851 | -0.34% | 1.5만 |
|---|
| 2025.12.09 | ₩31,078 | ₩31,078 | ₩30,918 | ₩30,958 | -0.39% | 1.7만 |
|---|
| 2025.12.08 | ₩31,011 | ₩31,078 | ₩30,811 | ₩30,944 | -0.22% | 2만 |
|---|
| 2025.12.05 | ₩31,011 | ₩31,064 | ₩31,011 | ₩31,011 | 0.00% | 1.4만 |
|---|
| 2025.12.04 | ₩31,024 | ₩31,053 | ₩30,931 | ₩30,998 | -0.09% | 4.2만 |
|---|
| 2025.12.03 | ₩31,665 | ₩31,758 | ₩31,625 | ₩31,746 | +0.26% | 4.3만 |
|---|
| 2025.12.02 | ₩31,771 | ₩31,825 | ₩31,638 | ₩31,665 | -0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩31,638 | ₩31,838 | ₩31,638 | ₩31,771 | +0.42% | 1.8만 |
|---|
| 2025.11.28 | ₩31,771 | ₩31,811 | ₩31,585 | ₩31,598 | -0.55% | 3.4만 |
|---|
| 2025.11.26 | ₩31,745 | ₩31,771 | ₩31,625 | ₩31,745 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩31,745 | ₩31,785 | ₩31,678 | ₩31,745 | 0.00% | 2.3만 |
|---|
| 2025.11.24 | ₩31,665 | ₩31,705 | ₩31,625 | ₩31,705 | +0.13% | 1.5만 |
|---|
| 2025.11.21 | ₩31,745 | ₩31,798 | ₩31,490 | ₩31,651 | -0.29% | 2.3만 |
|---|
| 2025.11.20 | ₩31,691 | ₩31,731 | ₩31,451 | ₩31,731 | +0.13% | 1.7만 |
|---|
| 2025.11.19 | ₩31,865 | ₩31,865 | ₩31,634 | ₩31,665 | -0.63% | 1.5만 |
|---|
| 2025.11.18 | ₩31,776 | ₩31,788 | ₩31,691 | ₩31,771 | -0.02% | 7.7천 |
|---|
| 2025.11.17 | ₩31,665 | ₩31,838 | ₩31,665 | ₩31,785 | +0.38% | 7.5천 |
|---|
| 2025.11.14 | ₩31,687 | ₩31,811 | ₩31,687 | ₩31,731 | +0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩31,705 | ₩31,811 | ₩31,705 | ₩31,798 | +0.29% | 1.1만 |
|---|
| 2025.11.12 | ₩31,945 | ₩31,958 | ₩31,802 | ₩31,878 | -0.21% | 1.3만 |
|---|
| 2025.11.11 | ₩31,905 | ₩31,931 | ₩31,865 | ₩31,918 | +0.04% | 1.3만 |
|---|
| 2025.11.10 | ₩31,745 | ₩31,878 | ₩31,744 | ₩31,878 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩31,811 | ₩31,811 | ₩31,571 | ₩31,705 | -0.34% | 2.9만 |
|---|
| 2025.11.06 | ₩31,691 | ₩31,865 | ₩31,678 | ₩31,838 | +0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩31,678 | ₩31,906 | ₩31,678 | ₩31,832 | +0.48% | 8.9천 |
|---|
| 2025.11.04 | ₩31,691 | ₩31,878 | ₩31,651 | ₩31,717 | +0.08% | 3.6만 |
|---|
| 2025.11.03 | ₩31,811 | ₩31,981 | ₩31,681 | ₩31,851 | +0.13% | 7.8천 |
|---|
| 2025.10.31 | ₩31,803 | ₩31,918 | ₩31,605 | ₩31,678 | -0.39% | 3.4만 |
|---|
| 2025.10.30 | ₩31,865 | ₩32,011 | ₩31,865 | ₩31,931 | +0.21% | 9.2천 |
|---|
| 2025.10.29 | ₩32,078 | ₩32,087 | ₩31,665 | ₩31,891 | -0.58% | 1.9만 |
|---|
| 2025.10.28 | ₩32,065 | ₩32,091 | ₩32,011 | ₩32,091 | +0.08% | 1만 |
|---|
| 2025.10.27 | ₩32,025 | ₩32,091 | ₩31,931 | ₩32,011 | -0.04% | 1.3만 |
|---|
| 2025.10.24 | ₩31,918 | ₩31,938 | ₩31,745 | ₩31,891 | -0.08% | 1.2만 |
|---|
| 2025.10.23 | ₩31,665 | ₩31,705 | ₩31,518 | ₩31,705 | +0.13% | 1만 |
|---|
| 2025.10.22 | ₩31,905 | ₩32,151 | ₩31,438 | ₩31,665 | -0.75% | 7.1만 |
|---|
| 2025.10.21 | ₩32,052 | ₩32,252 | ₩31,785 | ₩31,905 | -0.46% | 2.2만 |
|---|
| 2025.10.20 | ₩31,891 | ₩32,131 | ₩31,891 | ₩32,051 | +0.50% | 1.4만 |
|---|
| 2025.10.17 | ₩32,425 | ₩32,425 | ₩31,814 | ₩31,891 | -1.65% | 3.5만 |
|---|
| 2025.10.16 | ₩32,398 | ₩32,478 | ₩32,279 | ₩32,279 | -0.37% | 5.3천 |
|---|
| 2025.10.15 | ₩32,145 | ₩32,479 | ₩32,145 | ₩32,318 | +0.54% | 8.5천 |
|---|
| 2025.10.14 | ₩32,200 | ₩32,225 | ₩32,145 | ₩32,158 | -0.13% | 2.8천 |
|---|
| 2025.10.13 | ₩32,078 | ₩32,208 | ₩32,078 | ₩32,208 | +0.40% | 5.7천 |
|---|
| 2025.10.10 | ₩32,212 | ₩32,251 | ₩32,105 | ₩32,118 | -0.29% | 6천 |
|---|
