시장 데이터를 불러오는 중
전체 종목
MFA Financial Inc. 과거 주가
MFA Financial, Inc. · MFA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFA Financial, Inc. · MFA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,528 | ₩9,595 | ₩9,219 | ₩9,219 | -3.23% | 334.3만 |
| 2026.10.08 | ₩9,528 | ₩9,715 | ₩9,394 | ₩9,621 | +0.98% | 323.6만 |
| 2026.10.07 | ₩9,702 | ₩9,742 | ₩9,528 | ₩9,581 | -1.24% | 289.3만 |
| 2026.10.06 | ₩9,849 | ₩9,903 | ₩9,688 | ₩9,755 | -0.95% | 269.4만 |
| 2026.10.05 | ₩9,742 | ₩9,863 | ₩9,662 | ₩9,849 | +1.10% | 318.8만 |
| 2026.10.02 | ₩10,479 | ₩10,533 | ₩10,157 | ₩10,251 | -2.17% | 304.7만 |
| 2026.10.01 | ₩10,533 | ₩10,533 | ₩10,224 | ₩10,372 | -1.53% | 277만 |
| 2026.09.30 | ₩10,854 | ₩10,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,519 |
| -3.09% |
| 226.9만 |
| 2026.09.29 | ₩10,734 | ₩10,854 | ₩10,613 | ₩10,720 | -0.12% | 185.8만 |
|---|
| 2026.09.28 | ₩10,854 | ₩10,935 | ₩10,667 | ₩10,734 | -1.11% | 216.5만 |
|---|
| 2026.09.25 | ₩11,015 | ₩11,042 | ₩10,881 | ₩10,948 | -0.61% | 145.4만 |
|---|
| 2026.09.24 | ₩11,149 | ₩11,176 | ₩10,921 | ₩10,935 | -1.92% | 204.4만 |
|---|
| 2026.09.23 | ₩11,471 | ₩11,471 | ₩11,109 | ₩11,149 | -2.80% | 181.7만 |
|---|
| 2026.09.22 | ₩11,390 | ₩11,538 | ₩11,363 | ₩11,471 | +0.71% | 160.3만 |
|---|
| 2026.09.21 | ₩11,283 | ₩11,404 | ₩11,229 | ₩11,323 | +0.36% | 141.9만 |
|---|
| 2026.09.18 | ₩11,363 | ₩11,390 | ₩11,203 | ₩11,203 | -1.42% | 327.7만 |
|---|
| 2026.09.17 | ₩11,430 | ₩11,564 | ₩11,390 | ₩11,390 | -0.35% | 167.3만 |
|---|
| 2026.09.16 | ₩11,350 | ₩11,511 | ₩11,229 | ₩11,323 | -0.24% | 184.8만 |
|---|
| 2026.09.15 | ₩11,310 | ₩11,484 | ₩11,229 | ₩11,296 | -0.12% | 156.3만 |
|---|
| 2026.09.14 | ₩11,404 | ₩11,511 | ₩11,283 | ₩11,337 | -0.59% | 161.5만 |
|---|
| 2026.09.11 | ₩11,578 | ₩11,591 | ₩11,430 | ₩11,471 | -0.93% | 177만 |
|---|
| 2026.09.10 | ₩11,725 | ₩11,779 | ₩11,457 | ₩11,471 | -2.17% | 204.8만 |
|---|
| 2026.09.09 | ₩11,819 | ₩11,899 | ₩11,725 | ₩11,725 | -0.79% | 133.6만 |
|---|
| 2026.09.08 | ₩11,993 | ₩12,047 | ₩11,873 | ₩11,873 | -1.01% | 109.4만 |
|---|
| 2026.09.04 | ₩11,819 | ₩12,033 | ₩11,792 | ₩11,993 | +1.47% | 112.3만 |
|---|
| 2026.09.03 | ₩11,926 | ₩11,966 | ₩11,792 | ₩11,886 | -0.34% | 158.1만 |
|---|
| 2026.09.02 | ₩11,698 | ₩11,846 | ₩11,658 | ₩11,819 | +1.03% | 121.8만 |
|---|
| 2026.09.01 | ₩11,752 | ₩11,779 | ₩11,564 | ₩11,631 | -1.03% | 190.5만 |
|---|
| 2026.08.31 | ₩11,792 | ₩11,913 | ₩11,739 | ₩11,819 | +0.23% | 129.4만 |
|---|
| 2026.08.28 | ₩11,926 | ₩11,953 | ₩11,819 | ₩11,832 | -0.79% | 126.8만 |
|---|
| 2026.08.27 | ₩11,779 | ₩11,899 | ₩11,765 | ₩11,873 | +0.80% | 118.6만 |
|---|
| 2026.08.26 | ₩11,873 | ₩11,886 | ₩11,765 | ₩11,792 | -0.68% | 135.5만 |
|---|
| 2026.08.25 | ₩11,980 | ₩12,020 | ₩11,806 | ₩11,846 | -1.12% | 141.9만 |
|---|
| 2026.08.24 | ₩11,980 | ₩12,033 | ₩11,913 | ₩11,980 | 0.00% | 159.2만 |
|---|
| 2026.08.21 | ₩12,047 | ₩12,060 | ₩11,899 | ₩11,940 | -0.89% | 150.6만 |
|---|
| 2026.08.20 | ₩12,100 | ₩12,154 | ₩11,873 | ₩11,980 | -1.00% | 169만 |
|---|
| 2026.08.19 | ₩12,114 | ₩12,288 | ₩12,114 | ₩12,194 | +0.66% | 112.8만 |
|---|
| 2026.08.18 | ₩12,261 | ₩12,275 | ₩12,060 | ₩12,060 | -1.64% | 117.1만 |
|---|
| 2026.08.17 | ₩12,194 | ₩12,288 | ₩12,181 | ₩12,208 | +0.11% | 93.2만 |
|---|
| 2026.08.14 | ₩12,368 | ₩12,422 | ₩12,248 | ₩12,275 | -0.76% | 85.6만 |
|---|
| 2026.08.13 | ₩12,355 | ₩12,449 | ₩12,301 | ₩12,342 | -0.11% | 118만 |
|---|
| 2026.08.12 | ₩12,328 | ₩12,395 | ₩12,221 | ₩12,261 | -0.54% | 120.3만 |
|---|
| 2026.08.11 | ₩12,181 | ₩12,368 | ₩12,154 | ₩12,301 | +0.99% | 100.9만 |
|---|
| 2026.08.10 | ₩12,261 | ₩12,288 | ₩12,060 | ₩12,181 | -0.66% | 146.9만 |
|---|
| 2026.08.07 | ₩12,167 | ₩12,462 | ₩12,154 | ₩12,368 | +1.65% | 159.7만 |
|---|
| 2026.08.06 | ₩12,181 | ₩12,181 | ₩12,007 | ₩12,127 | -0.44% | 155.5만 |
|---|
| 2026.08.05 | ₩12,127 | ₩12,248 | ₩11,859 | ₩12,141 | +0.11% | 320.3만 |
|---|
| 2026.08.04 | ₩12,261 | ₩12,342 | ₩12,141 | ₩12,181 | -0.66% | 161.6만 |
|---|
| 2026.08.03 | ₩12,275 | ₩12,489 | ₩12,248 | ₩12,275 | 0.00% | 140.7만 |
|---|
| 2026.07.31 | ₩12,368 | ₩12,368 | ₩12,020 | ₩12,208 | -1.30% | 233.4만 |
|---|
| 2026.07.30 | ₩12,409 | ₩12,489 | ₩12,194 | ₩12,328 | -0.65% | 180.7만 |
|---|
| 2026.07.29 | ₩12,328 | ₩12,449 | ₩12,234 | ₩12,288 | -0.33% | 126.2만 |
|---|
| 2026.07.28 | ₩12,261 | ₩12,382 | ₩12,234 | ₩12,328 | +0.55% | 118.8만 |
|---|
| 2026.07.27 | ₩12,301 | ₩12,368 | ₩12,221 | ₩12,221 | -0.65% | 111.8만 |
|---|
| 2026.07.24 | ₩12,208 | ₩12,355 | ₩12,181 | ₩12,248 | +0.33% | 133.9만 |
|---|
| 2026.07.23 | ₩12,382 | ₩12,382 | ₩12,100 | ₩12,154 | -1.84% | 202.9만 |
|---|
| 2026.07.22 | ₩12,516 | ₩12,529 | ₩12,409 | ₩12,449 | -0.54% | 106.1만 |
|---|
| 2026.07.21 | ₩12,489 | ₩12,569 | ₩12,422 | ₩12,489 | 0.00% | 100.9만 |
|---|
| 2026.07.20 | ₩12,663 | ₩12,717 | ₩12,355 | ₩12,449 | -1.69% | 140.6만 |
|---|
| 2026.07.17 | ₩12,851 | ₩12,891 | ₩12,556 | ₩12,663 | -1.46% | 133.9만 |
|---|
| 2026.07.16 | ₩12,690 | ₩12,945 | ₩12,677 | ₩12,891 | +1.58% | 111.5만 |
|---|
| 2026.07.15 | ₩12,770 | ₩12,851 | ₩12,650 | ₩12,663 | -0.84% | 175만 |
|---|
| 2026.07.14 | ₩12,677 | ₩12,797 | ₩12,596 | ₩12,677 | 0.00% | 165.7만 |
|---|
| 2026.07.13 | ₩12,730 | ₩12,770 | ₩12,529 | ₩12,610 | -0.95% | 139.1만 |
|---|
| 2026.07.10 | ₩12,690 | ₩12,757 | ₩12,596 | ₩12,730 | +0.32% | 116.6만 |
|---|
| 2026.07.09 | ₩12,462 | ₩12,690 | ₩12,395 | ₩12,636 | +1.40% | 123.4만 |
|---|
| 2026.07.08 | ₩12,462 | ₩12,556 | ₩12,355 | ₩12,422 | -0.32% | 166만 |
|---|
| 2026.07.07 | ₩12,543 | ₩12,730 | ₩12,516 | ₩12,543 | 0.00% | 143만 |
|---|
| 2026.07.06 | ₩12,690 | ₩12,784 | ₩12,502 | ₩12,502 | -1.48% | 161.3만 |
|---|
| 2026.07.02 | ₩13,025 | ₩13,065 | ₩12,663 | ₩12,703 | -2.47% | 196.5만 |
|---|
| 2026.07.01 | ₩12,878 | ₩12,971 | ₩12,797 | ₩12,837 | -0.31% | 200.6만 |
|---|
| 2026.06.30 | ₩12,690 | ₩13,119 | ₩12,677 | ₩12,985 | +2.32% | 215.7만 |
|---|
| 2026.06.29 | ₩13,132 | ₩13,226 | ₩12,931 | ₩13,226 | +0.71% | 220만 |
|---|
| 2026.06.26 | ₩12,904 | ₩13,159 | ₩12,797 | ₩13,146 | +1.87% | 365.8만 |
|---|
| 2026.06.25 | ₩12,931 | ₩13,012 | ₩12,811 | ₩12,904 | -0.21% | 175.9만 |
|---|
| 2026.06.24 | ₩12,677 | ₩12,958 | ₩12,596 | ₩12,878 | +1.59% | 166.9만 |
|---|
| 2026.06.23 | ₩12,543 | ₩12,650 | ₩12,516 | ₩12,623 | +0.64% | 139.6만 |
|---|
| 2026.06.22 | ₩12,730 | ₩12,851 | ₩12,516 | ₩12,543 | -1.47% | 188.9만 |
|---|
| 2026.06.18 | ₩12,623 | ₩12,811 | ₩12,623 | ₩12,770 | +1.17% | 386.1만 |
|---|
| 2026.06.17 | ₩12,757 | ₩12,891 | ₩12,502 | ₩12,569 | -1.47% | 236.7만 |
|---|
| 2026.06.16 | ₩12,663 | ₩12,730 | ₩12,502 | ₩12,569 | -0.74% | 132.4만 |
|---|
| 2026.06.15 | ₩12,730 | ₩12,784 | ₩12,516 | ₩12,529 | -1.58% | 162.1만 |
|---|
| 2026.06.12 | ₩12,543 | ₩12,650 | ₩12,449 | ₩12,623 | +0.64% | 125.1만 |
|---|
| 2026.06.11 | ₩12,476 | ₩12,502 | ₩12,315 | ₩12,449 | -0.21% | 136.7만 |
|---|
| 2026.06.10 | ₩12,543 | ₩12,569 | ₩12,342 | ₩12,342 | -1.60% | 126.2만 |
|---|
| 2026.06.09 | ₩12,315 | ₩12,543 | ₩12,315 | ₩12,543 | +1.85% | 156.1만 |
|---|
| 2026.06.08 | ₩12,489 | ₩12,529 | ₩12,208 | ₩12,221 | -2.15% | 145.5만 |
|---|
| 2026.06.05 | ₩12,409 | ₩12,516 | ₩12,382 | ₩12,435 | +0.22% | 97.4만 |
|---|
| 2026.06.04 | ₩12,382 | ₩12,596 | ₩12,382 | ₩12,409 | +0.22% | 138.6만 |
|---|
| 2026.06.03 | ₩12,569 | ₩12,583 | ₩12,234 | ₩12,261 | -2.45% | 203.2만 |
|---|
| 2026.06.02 | ₩12,596 | ₩12,811 | ₩12,596 | ₩12,690 | +0.74% | 127.1만 |
|---|
| 2026.06.01 | ₩12,730 | ₩12,824 | ₩12,556 | ₩12,596 | -1.05% | 111.3만 |
|---|
| 2026.05.29 | ₩12,891 | ₩12,971 | ₩12,864 | ₩12,864 | -0.21% | 126.5만 |
|---|
| 2026.05.28 | ₩12,837 | ₩12,945 | ₩12,837 | ₩12,864 | +0.21% | 136.5만 |
|---|
| 2026.05.27 | ₩12,864 | ₩12,958 | ₩12,824 | ₩12,864 | 0.00% | 101만 |
|---|
| 2026.05.26 | ₩12,730 | ₩12,837 | ₩12,703 | ₩12,811 | +0.63% | 98.6만 |
|---|
| 2026.05.22 | ₩12,744 | ₩12,797 | ₩12,663 | ₩12,663 | -0.63% | 91.6만 |
|---|
| 2026.05.21 | ₩12,650 | ₩12,811 | ₩12,556 | ₩12,730 | +0.64% | 119.1만 |
|---|
| 2026.05.20 | ₩12,596 | ₩12,784 | ₩12,556 | ₩12,744 | +1.17% | 107만 |
|---|
| 2026.05.19 | ₩12,556 | ₩12,650 | ₩12,476 | ₩12,502 | -0.43% | 125.5만 |
|---|
| 2026.05.18 | ₩12,596 | ₩12,770 | ₩12,583 | ₩12,636 | +0.32% | 112.2만 |
|---|
| 2026.05.15 | ₩12,677 | ₩12,730 | ₩12,476 | ₩12,476 | -1.59% | 130.5만 |
|---|
| 2026.05.14 | ₩12,851 | ₩12,998 | ₩12,784 | ₩12,784 | -0.52% | 95.9만 |
|---|
| 2026.05.13 | ₩12,797 | ₩12,837 | ₩12,677 | ₩12,757 | -0.31% | 126.3만 |
|---|
| 2026.05.12 | ₩12,891 | ₩12,971 | ₩12,730 | ₩12,824 | -0.52% | 139.6만 |
|---|
| 2026.05.11 | ₩13,293 | ₩13,320 | ₩12,851 | ₩12,904 | -2.92% | 182.7만 |
|---|
| 2026.05.08 | ₩13,132 | ₩13,360 | ₩13,132 | ₩13,266 | +1.02% | 114.9만 |
|---|
| 2026.05.07 | ₩13,065 | ₩13,159 | ₩12,998 | ₩13,065 | 0.00% | 185.2만 |
|---|
| 2026.05.06 | ₩12,864 | ₩13,119 | ₩12,837 | ₩13,092 | +1.77% | 234.5만 |
|---|
| 2026.05.05 | ₩13,534 | ₩13,628 | ₩12,784 | ₩12,797 | -5.45% | 340.7만 |
|---|
| 2026.05.04 | ₩13,829 | ₩13,896 | ₩13,615 | ₩13,615 | -1.55% | 140.2만 |
|---|
| 2026.05.01 | ₩13,802 | ₩13,976 | ₩13,668 | ₩13,923 | +0.87% | 122.2만 |
|---|
| 2026.04.30 | ₩13,655 | ₩13,883 | ₩13,655 | ₩13,735 | +0.59% | 145.5만 |
|---|
| 2026.04.29 | ₩13,735 | ₩13,816 | ₩13,588 | ₩13,628 | -0.78% | 124.7만 |
|---|
| 2026.04.28 | ₩13,896 | ₩13,976 | ₩13,762 | ₩13,789 | -0.77% | 125.8만 |
|---|
| 2026.04.27 | ₩13,695 | ₩13,936 | ₩13,695 | ₩13,869 | +1.27% | 126.8만 |
|---|
| 2026.04.24 | ₩13,601 | ₩13,708 | ₩13,574 | ₩13,682 | +0.59% | 96.9만 |
|---|
| 2026.04.23 | ₩13,682 | ₩13,762 | ₩13,574 | ₩13,628 | -0.39% | 113.8만 |
|---|
| 2026.04.22 | ₩13,548 | ₩13,735 | ₩13,481 | ₩13,682 | +0.99% | 131만 |
|---|
| 2026.04.21 | ₩13,601 | ₩13,708 | ₩13,400 | ₩13,494 | -0.79% | 176.9만 |
|---|
| 2026.04.20 | ₩13,588 | ₩13,601 | ₩13,427 | ₩13,561 | -0.20% | 156.2만 |
|---|
| 2026.04.17 | ₩13,481 | ₩13,735 | ₩13,414 | ₩13,708 | +1.69% | 150.9만 |
|---|
| 2026.04.16 | ₩13,534 | ₩13,561 | ₩13,293 | ₩13,320 | -1.58% | 130.3만 |
|---|
| 2026.04.15 | ₩13,467 | ₩13,601 | ₩13,440 | ₩13,574 | +0.80% | 162.7만 |
|---|
| 2026.04.14 | ₩13,427 | ₩13,548 | ₩13,427 | ₩13,507 | +0.60% | 127.5만 |
|---|
| 2026.04.13 | ₩13,333 | ₩13,454 | ₩13,199 | ₩13,454 | +0.90% | 134.5만 |
|---|
| 2026.04.10 | ₩13,400 | ₩13,400 | ₩13,280 | ₩13,387 | -0.10% | 82.2만 |
|---|
| 2026.04.09 | ₩13,253 | ₩13,427 | ₩13,146 | ₩13,373 | +0.91% | 90.6만 |
|---|
| 2026.04.08 | ₩13,199 | ₩13,293 | ₩13,092 | ₩13,186 | -0.10% | 107.5만 |
|---|
| 2026.04.07 | ₩13,105 | ₩13,159 | ₩12,878 | ₩12,918 | -1.43% | 144.9만 |
|---|
| 2026.04.06 | ₩12,998 | ₩13,186 | ₩12,891 | ₩13,119 | +0.93% | 110.9만 |
|---|
| 2026.04.02 | ₩12,610 | ₩13,012 | ₩12,610 | ₩12,998 | +3.08% | 129.8만 |
|---|
| 2026.04.01 | ₩12,878 | ₩12,945 | ₩12,757 | ₩12,837 | -0.31% | 121.7만 |
|---|
| 2026.03.31 | ₩12,596 | ₩12,851 | ₩12,569 | ₩12,837 | +1.91% | 140.4만 |
|---|
| 2026.03.30 | ₩12,770 | ₩13,025 | ₩12,677 | ₩12,918 | +1.15% | 138.5만 |
|---|
| 2026.03.27 | ₩12,998 | ₩13,038 | ₩12,610 | ₩12,650 | -2.68% | 187.5만 |
|---|
| 2026.03.26 | ₩13,092 | ₩13,186 | ₩12,998 | ₩13,052 | -0.31% | 126.3만 |
|---|
| 2026.03.25 | ₩13,132 | ₩13,280 | ₩13,065 | ₩13,186 | +0.41% | 123.1만 |
|---|
| 2026.03.24 | ₩12,998 | ₩13,119 | ₩12,904 | ₩12,958 | -0.31% | 142.3만 |
|---|
| 2026.03.23 | ₩12,878 | ₩13,213 | ₩12,864 | ₩13,065 | +1.46% | 223.2만 |
|---|
| 2026.03.20 | ₩13,280 | ₩13,333 | ₩12,610 | ₩12,703 | -4.34% | 306.4만 |
|---|
| 2026.03.19 | ₩13,199 | ₩13,414 | ₩13,172 | ₩13,226 | +0.20% | 152.3만 |
|---|
| 2026.03.18 | ₩13,387 | ₩13,548 | ₩13,306 | ₩13,306 | -0.60% | 160.4만 |
|---|
| 2026.03.17 | ₩13,373 | ₩13,655 | ₩13,373 | ₩13,481 | +0.80% | 188.4만 |
|---|
| 2026.03.16 | ₩13,347 | ₩13,548 | ₩13,306 | ₩13,320 | -0.20% | 115.9만 |
|---|
| 2026.03.13 | ₩13,427 | ₩13,521 | ₩13,132 | ₩13,159 | -2.00% | 124.2만 |
|---|
| 2026.03.12 | ₩13,561 | ₩13,655 | ₩13,333 | ₩13,347 | -1.58% | 139.4만 |
|---|
| 2026.03.11 | ₩13,628 | ₩13,708 | ₩13,494 | ₩13,655 | +0.20% | 115.8만 |
|---|
| 2026.03.10 | ₩13,561 | ₩13,856 | ₩13,534 | ₩13,668 | +0.79% | 133.7만 |
|---|
| 2026.03.09 | ₩13,400 | ₩13,574 | ₩13,038 | ₩13,548 | +1.10% | 159.1만 |
|---|
| 2026.03.06 | ₩13,481 | ₩13,601 | ₩13,266 | ₩13,534 | +0.40% | 140.1만 |
|---|
| 2026.03.05 | ₩13,601 | ₩13,762 | ₩13,521 | ₩13,628 | +0.20% | 106.8만 |
|---|
| 2026.03.04 | ₩13,668 | ₩13,762 | ₩13,521 | ₩13,655 | -0.10% | 117.1만 |
|---|
| 2026.03.03 | ₩13,467 | ₩13,735 | ₩13,427 | ₩13,561 | +0.70% | 149.4만 |
|---|
| 2026.03.02 | ₩13,360 | ₩13,842 | ₩13,239 | ₩13,708 | +2.61% | 114.9만 |
|---|
| 2026.02.27 | ₩13,628 | ₩13,735 | ₩13,548 | ₩13,548 | -0.59% | 127.6만 |
|---|
| 2026.02.26 | ₩13,494 | ₩13,749 | ₩13,494 | ₩13,708 | +1.59% | 121.9만 |
|---|
| 2026.02.25 | ₩13,266 | ₩13,467 | ₩13,186 | ₩13,454 | +1.41% | 138.3만 |
|---|
| 2026.02.24 | ₩13,280 | ₩13,320 | ₩13,038 | ₩13,293 | +0.10% | 144.1만 |
|---|
| 2026.02.23 | ₩13,467 | ₩13,574 | ₩13,253 | ₩13,266 | -1.49% | 120.5만 |
|---|
| 2026.02.20 | ₩13,534 | ₩13,561 | ₩13,360 | ₩13,481 | -0.40% | 87.3만 |
|---|
| 2026.02.19 | ₩13,534 | ₩13,588 | ₩13,333 | ₩13,467 | -0.50% | 153.7만 |
|---|
| 2026.02.18 | ₩13,360 | ₩13,842 | ₩13,266 | ₩13,507 | +1.10% | 209.8만 |
|---|
| 2026.02.17 | ₩13,387 | ₩13,387 | ₩13,119 | ₩13,293 | -0.70% | 133.8만 |
|---|
| 2026.02.13 | ₩13,172 | ₩13,427 | ₩13,079 | ₩13,253 | +0.61% | 129.6만 |
|---|
| 2026.02.12 | ₩13,105 | ₩13,293 | ₩13,012 | ₩13,146 | +0.31% | 159.3만 |
|---|
| 2026.02.11 | ₩12,971 | ₩13,119 | ₩12,945 | ₩13,025 | +0.41% | 117.4만 |
|---|
| 2026.02.10 | ₩12,945 | ₩12,971 | ₩12,824 | ₩12,931 | -0.10% | 96.2만 |
|---|
| 2026.02.09 | ₩13,012 | ₩13,052 | ₩12,663 | ₩12,851 | -1.24% | 143.8만 |
|---|
| 2026.02.06 | ₩12,998 | ₩13,092 | ₩12,918 | ₩13,052 | +0.41% | 93.8만 |
|---|
| 2026.02.05 | ₩12,998 | ₩13,092 | ₩12,945 | ₩12,958 | -0.31% | 123.7만 |
|---|
| 2026.02.04 | ₩12,945 | ₩13,105 | ₩12,824 | ₩13,092 | +1.14% | 148.2만 |
|---|
| 2026.02.03 | ₩12,864 | ₩13,092 | ₩12,797 | ₩12,945 | +0.62% | 164.5만 |
|---|
| 2026.02.02 | ₩12,958 | ₩13,079 | ₩12,784 | ₩12,811 | -1.14% | 171만 |
|---|
| 2026.01.30 | ₩13,521 | ₩13,534 | ₩12,851 | ₩12,918 | -4.46% | 376.4만 |
|---|
| 2026.01.29 | ₩13,440 | ₩13,655 | ₩13,347 | ₩13,588 | +1.10% | 182.1만 |
|---|
| 2026.01.28 | ₩13,414 | ₩13,494 | ₩13,347 | ₩13,387 | -0.20% | 116.2만 |
|---|
| 2026.01.27 | ₩13,253 | ₩13,440 | ₩13,186 | ₩13,414 | +1.21% | 95.5만 |
|---|
| 2026.01.26 | ₩13,400 | ₩13,414 | ₩13,146 | ₩13,253 | -1.10% | 105.8만 |
|---|
| 2026.01.23 | ₩13,280 | ₩13,481 | ₩13,239 | ₩13,400 | +0.91% | 105.2만 |
|---|
| 2026.01.22 | ₩13,414 | ₩13,481 | ₩13,280 | ₩13,333 | -0.60% | 118.6만 |
|---|
| 2026.01.21 | ₩13,333 | ₩13,387 | ₩13,146 | ₩13,373 | +0.30% | 116.7만 |
|---|
| 2026.01.20 | ₩13,266 | ₩13,333 | ₩13,105 | ₩13,293 | +0.20% | 175.3만 |
|---|
| 2026.01.16 | ₩13,213 | ₩13,548 | ₩13,146 | ₩13,534 | +2.43% | 253만 |
|---|
| 2026.01.15 | ₩13,159 | ₩13,306 | ₩13,025 | ₩13,280 | +0.92% | 124.4만 |
|---|
| 2026.01.14 | ₩12,985 | ₩13,199 | ₩12,851 | ₩13,159 | +1.34% | 150만 |
|---|
| 2026.01.13 | ₩12,931 | ₩13,079 | ₩12,878 | ₩12,971 | +0.31% | 106.7만 |
|---|
| 2026.01.12 | ₩12,945 | ₩13,012 | ₩12,824 | ₩12,985 | +0.31% | 122.4만 |
|---|
| 2026.01.09 | ₩12,864 | ₩13,105 | ₩12,837 | ₩12,985 | +0.94% | 220.3만 |
|---|
| 2026.01.08 | ₩12,556 | ₩12,891 | ₩12,556 | ₩12,824 | +2.13% | 128.1만 |
|---|
| 2026.01.07 | ₩12,717 | ₩12,744 | ₩12,569 | ₩12,623 | -0.74% | 151만 |
|---|
| 2026.01.06 | ₩12,677 | ₩12,757 | ₩12,489 | ₩12,650 | -0.21% | 175.8만 |
|---|
| 2026.01.05 | ₩12,730 | ₩12,757 | ₩12,502 | ₩12,703 | -0.21% | 188.3만 |
|---|
| 2026.01.02 | ₩12,489 | ₩12,864 | ₩12,409 | ₩12,770 | +2.25% | 130.4만 |
|---|
| 2025.12.31 | ₩12,462 | ₩12,596 | ₩12,409 | ₩12,476 | +0.11% | 175.3만 |
|---|
| 2025.12.30 | ₩12,904 | ₩12,998 | ₩12,891 | ₩12,918 | +0.10% | 144.6만 |
|---|
| 2025.12.29 | ₩13,038 | ₩13,065 | ₩12,864 | ₩12,918 | -0.92% | 117.7만 |
|---|
| 2025.12.26 | ₩13,119 | ₩13,186 | ₩12,918 | ₩13,012 | -0.82% | 101.1만 |
|---|
| 2025.12.24 | ₩13,012 | ₩13,119 | ₩12,985 | ₩13,105 | +0.72% | 48.7만 |
|---|
| 2025.12.23 | ₩13,132 | ₩13,186 | ₩12,945 | ₩12,958 | -1.33% | 97.8만 |
|---|
| 2025.12.22 | ₩13,079 | ₩13,239 | ₩13,038 | ₩13,146 | +0.51% | 143만 |
|---|
| 2025.12.19 | ₩13,012 | ₩13,146 | ₩13,012 | ₩13,038 | +0.21% | 184.7만 |
|---|
| 2025.12.18 | ₩12,998 | ₩13,213 | ₩12,998 | ₩13,119 | +0.93% | 130.1만 |
|---|
| 2025.12.17 | ₩12,770 | ₩13,065 | ₩12,770 | ₩12,891 | +0.94% | 162.4만 |
|---|
| 2025.12.16 | ₩12,864 | ₩12,878 | ₩12,703 | ₩12,717 | -1.15% | 112.2만 |
|---|
| 2025.12.15 | ₩12,945 | ₩12,945 | ₩12,770 | ₩12,864 | -0.62% | 104.8만 |
|---|
| 2025.12.12 | ₩12,931 | ₩13,025 | ₩12,837 | ₩12,864 | -0.52% | 102.4만 |
|---|
| 2025.12.11 | ₩12,958 | ₩12,998 | ₩12,864 | ₩12,904 | -0.41% | 103.7만 |
|---|
| 2025.12.10 | ₩12,757 | ₩12,971 | ₩12,757 | ₩12,904 | +1.16% | 130.6만 |
|---|
| 2025.12.09 | ₩12,824 | ₩12,864 | ₩12,663 | ₩12,730 | -0.73% | 79.2만 |
|---|
| 2025.12.08 | ₩12,851 | ₩12,904 | ₩12,717 | ₩12,744 | -0.83% | 100.1만 |
|---|
| 2025.12.05 | ₩12,797 | ₩12,971 | ₩12,757 | ₩12,878 | +0.63% | 93만 |
|---|
| 2025.12.04 | ₩12,824 | ₩12,864 | ₩12,690 | ₩12,757 | -0.52% | 90.5만 |
|---|
| 2025.12.03 | ₩12,744 | ₩12,851 | ₩12,744 | ₩12,837 | +0.74% | 84.1만 |
|---|
| 2025.12.02 | ₩12,851 | ₩12,851 | ₩12,690 | ₩12,717 | -1.04% | 70.1만 |
|---|
| 2025.12.01 | ₩12,784 | ₩12,851 | ₩12,677 | ₩12,797 | +0.10% | 116.2만 |
|---|
| 2025.11.28 | ₩12,931 | ₩12,971 | ₩12,824 | ₩12,891 | -0.31% | 49.1만 |
|---|
| 2025.11.26 | ₩12,717 | ₩12,998 | ₩12,717 | ₩12,904 | +1.48% | 126만 |
|---|
| 2025.11.25 | ₩12,288 | ₩12,784 | ₩12,288 | ₩12,770 | +3.93% | 169.2만 |
|---|
| 2025.11.24 | ₩12,261 | ₩12,288 | ₩12,141 | ₩12,194 | -0.55% | 124.6만 |
|---|
| 2025.11.21 | ₩12,033 | ₩12,301 | ₩12,020 | ₩12,275 | +2.00% | 144.9만 |
|---|
| 2025.11.20 | ₩12,141 | ₩12,194 | ₩11,980 | ₩11,980 | -1.32% | 111.2만 |
|---|
| 2025.11.19 | ₩12,127 | ₩12,141 | ₩12,007 | ₩12,060 | -0.55% | 125.3만 |
|---|
| 2025.11.18 | ₩12,141 | ₩12,167 | ₩12,020 | ₩12,074 | -0.55% | 120.7만 |
|---|
| 2025.11.17 | ₩12,422 | ₩12,449 | ₩12,181 | ₩12,194 | -1.83% | 101.8만 |
|---|
| 2025.11.14 | ₩12,422 | ₩12,462 | ₩12,208 | ₩12,435 | +0.11% | 90.1만 |
|---|
| 2025.11.13 | ₩12,422 | ₩12,516 | ₩12,355 | ₩12,409 | -0.11% | 105.8만 |
|---|
| 2025.11.12 | ₩12,610 | ₩12,650 | ₩12,422 | ₩12,529 | -0.64% | 105만 |
|---|
| 2025.11.11 | ₩12,435 | ₩12,623 | ₩12,422 | ₩12,556 | +0.97% | 106.8만 |
|---|
| 2025.11.10 | ₩12,328 | ₩12,462 | ₩12,248 | ₩12,422 | +0.76% | 121.7만 |
|---|
| 2025.11.07 | ₩12,007 | ₩12,395 | ₩12,007 | ₩12,342 | +2.79% | 199.7만 |
|---|
| 2025.11.06 | ₩12,060 | ₩12,328 | ₩11,926 | ₩12,020 | -0.33% | 184.8만 |
|---|
| 2025.11.05 | ₩12,248 | ₩12,409 | ₩12,154 | ₩12,409 | +1.31% | 140.7만 |
|---|
| 2025.11.04 | ₩12,047 | ₩12,288 | ₩12,047 | ₩12,221 | +1.45% | 153.1만 |
|---|
| 2025.11.03 | ₩12,047 | ₩12,154 | ₩11,940 | ₩12,114 | +0.56% | 111.1만 |
|---|
| 2025.10.31 | ₩11,926 | ₩12,114 | ₩11,792 | ₩12,047 | +1.01% | 170.9만 |
|---|
| 2025.10.30 | ₩11,993 | ₩12,114 | ₩11,873 | ₩11,953 | -0.34% | 161.1만 |
|---|
| 2025.10.29 | ₩12,167 | ₩12,288 | ₩12,007 | ₩12,020 | -1.21% | 125.7만 |
|---|
| 2025.10.28 | ₩12,221 | ₩12,221 | ₩12,114 | ₩12,167 | -0.44% | 64.4만 |
|---|
| 2025.10.27 | ₩12,248 | ₩12,275 | ₩12,141 | ₩12,221 | -0.22% | 69.4만 |
|---|
| 2025.10.24 | ₩12,261 | ₩12,382 | ₩12,221 | ₩12,221 | -0.33% | 73.8만 |
|---|
| 2025.10.23 | ₩12,275 | ₩12,328 | ₩12,114 | ₩12,208 | -0.55% | 96.5만 |
|---|
| 2025.10.22 | ₩12,181 | ₩12,368 | ₩12,167 | ₩12,368 | +1.54% | 138만 |
|---|
| 2025.10.21 | ₩12,301 | ₩12,301 | ₩12,114 | ₩12,127 | -1.42% | 75.2만 |
|---|
| 2025.10.20 | ₩12,141 | ₩12,315 | ₩12,074 | ₩12,301 | +1.32% | 87만 |
|---|
| 2025.10.17 | ₩12,100 | ₩12,181 | ₩12,020 | ₩12,141 | +0.33% | 108.5만 |
|---|
| 2025.10.16 | ₩12,248 | ₩12,301 | ₩12,074 | ₩12,100 | -1.20% | 134.4만 |
|---|
| 2025.10.15 | ₩12,395 | ₩12,489 | ₩12,248 | ₩12,248 | -1.19% | 88.1만 |
|---|
| 2025.10.14 | ₩12,154 | ₩12,409 | ₩12,141 | ₩12,368 | +1.76% | 115.2만 |
|---|
| 2025.10.13 | ₩12,208 | ₩12,342 | ₩12,060 | ₩12,234 | +0.22% | 96만 |
|---|
| 2025.10.10 | ₩12,328 | ₩12,382 | ₩12,087 | ₩12,208 | -0.98% | 151.2만 |
|---|