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 | ₩9,534 | ₩9,601 | ₩9,226 | ₩9,226 | -3.23% | 334.3만 |
| 2026.10.07 | — | — | — | ₩9,588 | — | — |
| 2026.10.05 | — | — | — | ₩9,856 | — | — |
| 2026.10.02 | — | — | — | ₩10,258 | — | — |
| 2026.10.01 | — | — | — | ₩10,379 | — | — |
| 2026.09.29 | — | — | — | ₩10,728 | — | — |
| 2026.09.25 | — | — | — | ₩10,956 | — | — |
| 2026.09.11 | ₩11,586 | ₩11,599 | ₩11,439 | ₩11,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 177만 |
| 2026.09.10 | ₩11,734 | ₩11,787 | ₩11,465 | ₩11,479 | -2.17% | 204.8만 |
|---|
| 2026.09.09 | ₩11,827 | ₩11,908 | ₩11,734 | ₩11,734 | -0.79% | 133.6만 |
|---|
| 2026.09.08 | ₩12,002 | ₩12,055 | ₩11,881 | ₩11,881 | -1.01% | 109.4만 |
|---|
| 2026.09.04 | ₩11,827 | ₩12,042 | ₩11,801 | ₩12,002 | +1.47% | 112.3만 |
|---|
| 2026.09.03 | ₩11,935 | ₩11,975 | ₩11,801 | ₩11,894 | -0.34% | 158.1만 |
|---|
| 2026.09.02 | ₩11,707 | ₩11,854 | ₩11,667 | ₩11,827 | +1.03% | 121.8만 |
|---|
| 2026.09.01 | ₩11,760 | ₩11,787 | ₩11,573 | ₩11,640 | -1.03% | 190.5만 |
|---|
| 2026.08.31 | ₩11,801 | ₩11,921 | ₩11,747 | ₩11,827 | +0.23% | 129.4만 |
|---|
| 2026.08.28 | ₩11,935 | ₩11,962 | ₩11,827 | ₩11,841 | -0.79% | 126.8만 |
|---|
| 2026.08.27 | ₩11,787 | ₩11,908 | ₩11,774 | ₩11,881 | +0.80% | 118.6만 |
|---|
| 2026.08.26 | ₩11,881 | ₩11,894 | ₩11,774 | ₩11,801 | -0.68% | 135.5만 |
|---|
| 2026.08.25 | ₩11,988 | ₩12,029 | ₩11,814 | ₩11,854 | -1.12% | 141.9만 |
|---|
| 2026.08.24 | ₩11,988 | ₩12,042 | ₩11,921 | ₩11,988 | 0.00% | 159.2만 |
|---|
| 2026.08.21 | ₩12,055 | ₩12,069 | ₩11,908 | ₩11,948 | -0.89% | 150.6만 |
|---|
| 2026.08.20 | ₩12,109 | ₩12,163 | ₩11,881 | ₩11,988 | -1.00% | 169만 |
|---|
| 2026.08.19 | ₩12,122 | ₩12,297 | ₩12,122 | ₩12,203 | +0.66% | 112.8만 |
|---|
| 2026.08.18 | ₩12,270 | ₩12,283 | ₩12,069 | ₩12,069 | -1.64% | 117.1만 |
|---|
| 2026.08.17 | ₩12,203 | ₩12,297 | ₩12,190 | ₩12,216 | +0.11% | 93.2만 |
|---|
| 2026.08.14 | ₩12,377 | ₩12,431 | ₩12,257 | ₩12,283 | -0.76% | 85.6만 |
|---|
| 2026.08.13 | ₩12,364 | ₩12,458 | ₩12,310 | ₩12,350 | -0.11% | 118만 |
|---|
| 2026.08.12 | ₩12,337 | ₩12,404 | ₩12,230 | ₩12,270 | -0.54% | 120.3만 |
|---|
| 2026.08.11 | ₩12,190 | ₩12,377 | ₩12,163 | ₩12,310 | +0.99% | 100.9만 |
|---|
| 2026.08.10 | ₩12,270 | ₩12,297 | ₩12,069 | ₩12,190 | -0.66% | 146.9만 |
|---|
| 2026.08.07 | ₩12,176 | ₩12,471 | ₩12,163 | ₩12,377 | +1.65% | 159.7만 |
|---|
| 2026.08.06 | ₩12,190 | ₩12,190 | ₩12,015 | ₩12,136 | -0.44% | 155.5만 |
|---|
| 2026.08.05 | ₩12,136 | ₩12,257 | ₩11,868 | ₩12,149 | +0.11% | 320.3만 |
|---|
| 2026.08.04 | ₩12,270 | ₩12,350 | ₩12,149 | ₩12,190 | -0.66% | 161.6만 |
|---|
| 2026.08.03 | ₩12,283 | ₩12,498 | ₩12,257 | ₩12,283 | 0.00% | 140.7만 |
|---|
| 2026.07.31 | ₩12,377 | ₩12,377 | ₩12,029 | ₩12,216 | -1.30% | 233.4만 |
|---|
| 2026.07.30 | ₩12,417 | ₩12,498 | ₩12,203 | ₩12,337 | -0.65% | 180.7만 |
|---|
| 2026.07.29 | ₩12,337 | ₩12,458 | ₩12,243 | ₩12,297 | -0.33% | 126.2만 |
|---|
| 2026.07.28 | ₩12,270 | ₩12,391 | ₩12,243 | ₩12,337 | +0.55% | 118.8만 |
|---|
| 2026.07.27 | ₩12,310 | ₩12,377 | ₩12,230 | ₩12,230 | -0.65% | 111.8만 |
|---|
| 2026.07.24 | ₩12,216 | ₩12,364 | ₩12,190 | ₩12,257 | +0.33% | 133.9만 |
|---|
| 2026.07.23 | ₩12,391 | ₩12,391 | ₩12,109 | ₩12,163 | -1.84% | 202.9만 |
|---|
| 2026.07.22 | ₩12,525 | ₩12,538 | ₩12,417 | ₩12,458 | -0.54% | 106.1만 |
|---|
| 2026.07.21 | ₩12,498 | ₩12,578 | ₩12,431 | ₩12,498 | 0.00% | 100.9만 |
|---|
| 2026.07.20 | ₩12,672 | ₩12,726 | ₩12,364 | ₩12,458 | -1.69% | 140.6만 |
|---|
| 2026.07.17 | ₩12,860 | ₩12,900 | ₩12,565 | ₩12,672 | -1.46% | 133.9만 |
|---|
| 2026.07.16 | ₩12,699 | ₩12,954 | ₩12,686 | ₩12,900 | +1.58% | 111.5만 |
|---|
| 2026.07.15 | ₩12,780 | ₩12,860 | ₩12,659 | ₩12,672 | -0.84% | 175만 |
|---|
| 2026.07.14 | ₩12,686 | ₩12,806 | ₩12,605 | ₩12,686 | 0.00% | 165.7만 |
|---|
| 2026.07.13 | ₩12,739 | ₩12,780 | ₩12,538 | ₩12,619 | -0.95% | 139.1만 |
|---|
| 2026.07.10 | ₩12,699 | ₩12,766 | ₩12,605 | ₩12,739 | +0.32% | 116.6만 |
|---|
| 2026.07.09 | ₩12,471 | ₩12,699 | ₩12,404 | ₩12,645 | +1.40% | 123.4만 |
|---|
| 2026.07.08 | ₩12,471 | ₩12,565 | ₩12,364 | ₩12,431 | -0.32% | 166만 |
|---|
| 2026.07.07 | ₩12,552 | ₩12,739 | ₩12,525 | ₩12,552 | 0.00% | 143만 |
|---|
| 2026.07.06 | ₩12,699 | ₩12,793 | ₩12,511 | ₩12,511 | -1.48% | 161.3만 |
|---|
| 2026.07.02 | ₩13,034 | ₩13,075 | ₩12,672 | ₩12,712 | -2.47% | 196.5만 |
|---|
| 2026.07.01 | ₩12,887 | ₩12,981 | ₩12,806 | ₩12,847 | -0.31% | 200.6만 |
|---|
| 2026.06.30 | ₩12,699 | ₩13,128 | ₩12,686 | ₩12,994 | +2.32% | 215.7만 |
|---|
| 2026.06.29 | ₩13,142 | ₩13,235 | ₩12,940 | ₩13,235 | +0.71% | 220만 |
|---|
| 2026.06.26 | ₩12,914 | ₩13,168 | ₩12,806 | ₩13,155 | +1.87% | 365.8만 |
|---|
| 2026.06.25 | ₩12,940 | ₩13,021 | ₩12,820 | ₩12,914 | -0.21% | 175.9만 |
|---|
| 2026.06.24 | ₩12,686 | ₩12,967 | ₩12,605 | ₩12,887 | +1.59% | 166.9만 |
|---|
| 2026.06.23 | ₩12,552 | ₩12,659 | ₩12,525 | ₩12,632 | +0.64% | 139.6만 |
|---|
| 2026.06.22 | ₩12,739 | ₩12,860 | ₩12,525 | ₩12,552 | -1.47% | 188.9만 |
|---|
| 2026.06.18 | ₩12,632 | ₩12,820 | ₩12,632 | ₩12,780 | +1.17% | 386.1만 |
|---|
| 2026.06.17 | ₩12,766 | ₩12,900 | ₩12,511 | ₩12,578 | -1.47% | 236.7만 |
|---|
| 2026.06.16 | ₩12,672 | ₩12,739 | ₩12,511 | ₩12,578 | -0.74% | 132.4만 |
|---|
| 2026.06.15 | ₩12,739 | ₩12,793 | ₩12,525 | ₩12,538 | -1.58% | 162.1만 |
|---|
| 2026.06.12 | ₩12,552 | ₩12,659 | ₩12,458 | ₩12,632 | +0.64% | 125.1만 |
|---|
| 2026.06.11 | ₩12,485 | ₩12,511 | ₩12,324 | ₩12,458 | -0.21% | 136.7만 |
|---|
| 2026.06.10 | ₩12,552 | ₩12,578 | ₩12,350 | ₩12,350 | -1.60% | 126.2만 |
|---|
| 2026.06.09 | ₩12,324 | ₩12,552 | ₩12,324 | ₩12,552 | +1.85% | 156.1만 |
|---|
| 2026.06.08 | ₩12,498 | ₩12,538 | ₩12,216 | ₩12,230 | -2.15% | 145.5만 |
|---|
| 2026.06.05 | ₩12,417 | ₩12,525 | ₩12,391 | ₩12,444 | +0.22% | 97.4만 |
|---|
| 2026.06.04 | ₩12,391 | ₩12,605 | ₩12,391 | ₩12,417 | +0.22% | 138.6만 |
|---|
| 2026.06.03 | ₩12,578 | ₩12,592 | ₩12,243 | ₩12,270 | -2.45% | 203.2만 |
|---|
| 2026.06.02 | ₩12,605 | ₩12,820 | ₩12,605 | ₩12,699 | +0.74% | 127.1만 |
|---|
| 2026.06.01 | ₩12,739 | ₩12,833 | ₩12,565 | ₩12,605 | -1.05% | 111.3만 |
|---|
| 2026.05.29 | ₩12,900 | ₩12,981 | ₩12,873 | ₩12,873 | -0.21% | 126.5만 |
|---|
| 2026.05.28 | ₩12,847 | ₩12,954 | ₩12,847 | ₩12,873 | +0.21% | 136.5만 |
|---|
| 2026.05.27 | ₩12,873 | ₩12,967 | ₩12,833 | ₩12,873 | 0.00% | 101만 |
|---|
| 2026.05.26 | ₩12,739 | ₩12,847 | ₩12,712 | ₩12,820 | +0.63% | 98.6만 |
|---|
| 2026.05.22 | ₩12,753 | ₩12,806 | ₩12,672 | ₩12,672 | -0.63% | 91.6만 |
|---|
| 2026.05.21 | ₩12,659 | ₩12,820 | ₩12,565 | ₩12,739 | +0.64% | 119.1만 |
|---|
| 2026.05.20 | ₩12,605 | ₩12,793 | ₩12,565 | ₩12,753 | +1.17% | 107만 |
|---|
| 2026.05.19 | ₩12,565 | ₩12,659 | ₩12,485 | ₩12,511 | -0.43% | 125.5만 |
|---|
| 2026.05.18 | ₩12,605 | ₩12,780 | ₩12,592 | ₩12,645 | +0.32% | 112.2만 |
|---|
| 2026.05.15 | ₩12,686 | ₩12,739 | ₩12,485 | ₩12,485 | -1.59% | 130.5만 |
|---|
| 2026.05.14 | ₩12,860 | ₩13,008 | ₩12,793 | ₩12,793 | -0.52% | 95.9만 |
|---|
| 2026.05.13 | ₩12,806 | ₩12,847 | ₩12,686 | ₩12,766 | -0.31% | 126.3만 |
|---|
| 2026.05.12 | ₩12,900 | ₩12,981 | ₩12,739 | ₩12,833 | -0.52% | 139.6만 |
|---|
| 2026.05.11 | ₩13,303 | ₩13,329 | ₩12,860 | ₩12,914 | -2.92% | 182.7만 |
|---|
| 2026.05.08 | ₩13,142 | ₩13,370 | ₩13,142 | ₩13,276 | +1.02% | 114.9만 |
|---|
| 2026.05.07 | ₩13,075 | ₩13,168 | ₩13,008 | ₩13,075 | 0.00% | 185.2만 |
|---|
| 2026.05.06 | ₩12,873 | ₩13,128 | ₩12,847 | ₩13,101 | +1.77% | 234.5만 |
|---|
| 2026.05.05 | ₩13,544 | ₩13,638 | ₩12,793 | ₩12,806 | -5.45% | 340.7만 |
|---|
| 2026.05.04 | ₩13,839 | ₩13,906 | ₩13,624 | ₩13,624 | -1.55% | 140.2만 |
|---|
| 2026.05.01 | ₩13,812 | ₩13,986 | ₩13,678 | ₩13,933 | +0.87% | 122.2만 |
|---|
| 2026.04.30 | ₩13,665 | ₩13,893 | ₩13,665 | ₩13,745 | +0.59% | 145.5만 |
|---|
| 2026.04.29 | ₩13,745 | ₩13,826 | ₩13,598 | ₩13,638 | -0.78% | 124.7만 |
|---|
| 2026.04.28 | ₩13,906 | ₩13,986 | ₩13,772 | ₩13,799 | -0.77% | 125.8만 |
|---|
| 2026.04.27 | ₩13,705 | ₩13,946 | ₩13,705 | ₩13,879 | +1.27% | 126.8만 |
|---|
| 2026.04.24 | ₩13,611 | ₩13,718 | ₩13,584 | ₩13,691 | +0.59% | 96.9만 |
|---|
| 2026.04.23 | ₩13,691 | ₩13,772 | ₩13,584 | ₩13,638 | -0.39% | 113.8만 |
|---|
| 2026.04.22 | ₩13,557 | ₩13,745 | ₩13,490 | ₩13,691 | +0.99% | 131만 |
|---|
| 2026.04.21 | ₩13,611 | ₩13,718 | ₩13,410 | ₩13,504 | -0.79% | 176.9만 |
|---|
| 2026.04.20 | ₩13,598 | ₩13,611 | ₩13,437 | ₩13,571 | -0.20% | 156.2만 |
|---|
| 2026.04.17 | ₩13,490 | ₩13,745 | ₩13,423 | ₩13,718 | +1.69% | 150.9만 |
|---|
| 2026.04.16 | ₩13,544 | ₩13,571 | ₩13,303 | ₩13,329 | -1.58% | 130.3만 |
|---|
| 2026.04.15 | ₩13,477 | ₩13,611 | ₩13,450 | ₩13,584 | +0.80% | 162.7만 |
|---|
| 2026.04.14 | ₩13,437 | ₩13,557 | ₩13,437 | ₩13,517 | +0.60% | 127.5만 |
|---|
| 2026.04.13 | ₩13,343 | ₩13,463 | ₩13,209 | ₩13,463 | +0.90% | 134.5만 |
|---|
| 2026.04.10 | ₩13,410 | ₩13,410 | ₩13,289 | ₩13,396 | -0.10% | 82.2만 |
|---|
| 2026.04.09 | ₩13,262 | ₩13,437 | ₩13,155 | ₩13,383 | +0.91% | 90.6만 |
|---|
| 2026.04.08 | ₩13,209 | ₩13,303 | ₩13,101 | ₩13,195 | -0.10% | 107.5만 |
|---|
| 2026.04.07 | ₩13,115 | ₩13,168 | ₩12,887 | ₩12,927 | -1.43% | 144.9만 |
|---|
| 2026.04.06 | ₩13,008 | ₩13,195 | ₩12,900 | ₩13,128 | +0.93% | 110.9만 |
|---|
| 2026.04.02 | ₩12,619 | ₩13,021 | ₩12,619 | ₩13,008 | +3.08% | 129.8만 |
|---|
| 2026.04.01 | ₩12,887 | ₩12,954 | ₩12,766 | ₩12,847 | -0.31% | 121.7만 |
|---|
| 2026.03.31 | ₩12,605 | ₩12,860 | ₩12,578 | ₩12,847 | +1.91% | 140.4만 |
|---|
| 2026.03.30 | ₩12,780 | ₩13,034 | ₩12,686 | ₩12,927 | +1.15% | 138.5만 |
|---|
| 2026.03.27 | ₩13,008 | ₩13,048 | ₩12,619 | ₩12,659 | -2.68% | 187.5만 |
|---|
| 2026.03.26 | ₩13,101 | ₩13,195 | ₩13,008 | ₩13,061 | -0.31% | 126.3만 |
|---|
| 2026.03.25 | ₩13,142 | ₩13,289 | ₩13,075 | ₩13,195 | +0.41% | 123.1만 |
|---|
| 2026.03.24 | ₩13,008 | ₩13,128 | ₩12,914 | ₩12,967 | -0.31% | 142.3만 |
|---|
| 2026.03.23 | ₩12,887 | ₩13,222 | ₩12,873 | ₩13,075 | +1.46% | 223.2만 |
|---|
| 2026.03.20 | ₩13,289 | ₩13,343 | ₩12,619 | ₩12,712 | -4.34% | 306.4만 |
|---|
| 2026.03.19 | ₩13,209 | ₩13,423 | ₩13,182 | ₩13,235 | +0.20% | 152.3만 |
|---|
| 2026.03.18 | ₩13,396 | ₩13,557 | ₩13,316 | ₩13,316 | -0.60% | 160.4만 |
|---|
| 2026.03.17 | ₩13,383 | ₩13,665 | ₩13,383 | ₩13,490 | +0.80% | 188.4만 |
|---|
| 2026.03.16 | ₩13,356 | ₩13,557 | ₩13,316 | ₩13,329 | -0.20% | 115.9만 |
|---|
| 2026.03.13 | ₩13,437 | ₩13,530 | ₩13,142 | ₩13,168 | -2.00% | 124.2만 |
|---|
| 2026.03.12 | ₩13,571 | ₩13,665 | ₩13,343 | ₩13,356 | -1.58% | 139.4만 |
|---|
| 2026.03.11 | ₩13,638 | ₩13,718 | ₩13,504 | ₩13,665 | +0.20% | 115.8만 |
|---|
| 2026.03.10 | ₩13,571 | ₩13,866 | ₩13,544 | ₩13,678 | +0.79% | 133.7만 |
|---|
| 2026.03.09 | ₩13,410 | ₩13,584 | ₩13,048 | ₩13,557 | +1.10% | 159.1만 |
|---|
| 2026.03.06 | ₩13,490 | ₩13,611 | ₩13,276 | ₩13,544 | +0.40% | 140.1만 |
|---|
| 2026.03.05 | ₩13,611 | ₩13,772 | ₩13,530 | ₩13,638 | +0.20% | 106.8만 |
|---|
| 2026.03.04 | ₩13,678 | ₩13,772 | ₩13,530 | ₩13,665 | -0.10% | 117.1만 |
|---|
| 2026.03.03 | ₩13,477 | ₩13,745 | ₩13,437 | ₩13,571 | +0.70% | 149.4만 |
|---|
| 2026.03.02 | ₩13,370 | ₩13,852 | ₩13,249 | ₩13,718 | +2.61% | 114.9만 |
|---|
| 2026.02.27 | ₩13,638 | ₩13,745 | ₩13,557 | ₩13,557 | -0.59% | 127.6만 |
|---|
| 2026.02.26 | ₩13,504 | ₩13,758 | ₩13,504 | ₩13,718 | +1.59% | 121.9만 |
|---|
| 2026.02.25 | ₩13,276 | ₩13,477 | ₩13,195 | ₩13,463 | +1.41% | 138.3만 |
|---|
| 2026.02.24 | ₩13,289 | ₩13,329 | ₩13,048 | ₩13,303 | +0.10% | 144.1만 |
|---|
| 2026.02.23 | ₩13,477 | ₩13,584 | ₩13,262 | ₩13,276 | -1.49% | 120.5만 |
|---|
| 2026.02.20 | ₩13,544 | ₩13,571 | ₩13,370 | ₩13,490 | -0.40% | 87.3만 |
|---|
| 2026.02.19 | ₩13,544 | ₩13,598 | ₩13,343 | ₩13,477 | -0.50% | 153.7만 |
|---|
| 2026.02.18 | ₩13,370 | ₩13,852 | ₩13,276 | ₩13,517 | +1.10% | 209.8만 |
|---|
| 2026.02.17 | ₩13,396 | ₩13,396 | ₩13,128 | ₩13,303 | -0.70% | 133.8만 |
|---|
| 2026.02.13 | ₩13,182 | ₩13,437 | ₩13,088 | ₩13,262 | +0.61% | 129.6만 |
|---|
| 2026.02.12 | ₩13,115 | ₩13,303 | ₩13,021 | ₩13,155 | +0.31% | 159.3만 |
|---|
| 2026.02.11 | ₩12,981 | ₩13,128 | ₩12,954 | ₩13,034 | +0.41% | 117.4만 |
|---|
| 2026.02.10 | ₩12,954 | ₩12,981 | ₩12,833 | ₩12,940 | -0.10% | 96.2만 |
|---|
| 2026.02.09 | ₩13,021 | ₩13,061 | ₩12,672 | ₩12,860 | -1.24% | 143.8만 |
|---|
| 2026.02.06 | ₩13,008 | ₩13,101 | ₩12,927 | ₩13,061 | +0.41% | 93.8만 |
|---|
| 2026.02.05 | ₩13,008 | ₩13,101 | ₩12,954 | ₩12,967 | -0.31% | 123.7만 |
|---|
| 2026.02.04 | ₩12,954 | ₩13,115 | ₩12,833 | ₩13,101 | +1.14% | 148.2만 |
|---|
| 2026.02.03 | ₩12,873 | ₩13,101 | ₩12,806 | ₩12,954 | +0.62% | 164.5만 |
|---|
| 2026.02.02 | ₩12,967 | ₩13,088 | ₩12,793 | ₩12,820 | -1.14% | 171만 |
|---|
| 2026.01.30 | ₩13,530 | ₩13,544 | ₩12,860 | ₩12,927 | -4.46% | 376.4만 |
|---|
| 2026.01.29 | ₩13,450 | ₩13,665 | ₩13,356 | ₩13,598 | +1.10% | 182.1만 |
|---|
| 2026.01.28 | ₩13,423 | ₩13,504 | ₩13,356 | ₩13,396 | -0.20% | 116.2만 |
|---|
| 2026.01.27 | ₩13,262 | ₩13,450 | ₩13,195 | ₩13,423 | +1.21% | 95.5만 |
|---|
| 2026.01.26 | ₩13,410 | ₩13,423 | ₩13,155 | ₩13,262 | -1.10% | 105.8만 |
|---|
| 2026.01.23 | ₩13,289 | ₩13,490 | ₩13,249 | ₩13,410 | +0.91% | 105.2만 |
|---|
| 2026.01.22 | ₩13,423 | ₩13,490 | ₩13,289 | ₩13,343 | -0.60% | 118.6만 |
|---|
| 2026.01.21 | ₩13,343 | ₩13,396 | ₩13,155 | ₩13,383 | +0.30% | 116.7만 |
|---|
| 2026.01.20 | ₩13,276 | ₩13,343 | ₩13,115 | ₩13,303 | +0.20% | 175.3만 |
|---|
| 2026.01.16 | ₩13,222 | ₩13,557 | ₩13,155 | ₩13,544 | +2.43% | 253만 |
|---|
| 2026.01.15 | ₩13,168 | ₩13,316 | ₩13,034 | ₩13,289 | +0.92% | 124.4만 |
|---|
| 2026.01.14 | ₩12,994 | ₩13,209 | ₩12,860 | ₩13,168 | +1.34% | 150만 |
|---|
| 2026.01.13 | ₩12,940 | ₩13,088 | ₩12,887 | ₩12,981 | +0.31% | 106.7만 |
|---|
| 2026.01.12 | ₩12,954 | ₩13,021 | ₩12,833 | ₩12,994 | +0.31% | 122.4만 |
|---|
| 2026.01.09 | ₩12,873 | ₩13,115 | ₩12,847 | ₩12,994 | +0.94% | 220.3만 |
|---|
| 2026.01.08 | ₩12,565 | ₩12,900 | ₩12,565 | ₩12,833 | +2.13% | 128.1만 |
|---|
| 2026.01.07 | ₩12,726 | ₩12,753 | ₩12,578 | ₩12,632 | -0.74% | 151만 |
|---|
| 2026.01.06 | ₩12,686 | ₩12,766 | ₩12,498 | ₩12,659 | -0.21% | 175.8만 |
|---|
| 2026.01.05 | ₩12,739 | ₩12,766 | ₩12,511 | ₩12,712 | -0.21% | 188.3만 |
|---|
| 2026.01.02 | ₩12,498 | ₩12,873 | ₩12,417 | ₩12,780 | +2.25% | 130.4만 |
|---|
| 2025.12.31 | ₩12,471 | ₩12,605 | ₩12,417 | ₩12,485 | +0.11% | 175.3만 |
|---|
| 2025.12.30 | ₩12,914 | ₩13,008 | ₩12,900 | ₩12,927 | +0.10% | 144.6만 |
|---|
| 2025.12.29 | ₩13,048 | ₩13,075 | ₩12,873 | ₩12,927 | -0.92% | 117.7만 |
|---|
| 2025.12.26 | ₩13,128 | ₩13,195 | ₩12,927 | ₩13,021 | -0.82% | 101.1만 |
|---|
| 2025.12.24 | ₩13,021 | ₩13,128 | ₩12,994 | ₩13,115 | +0.72% | 48.7만 |
|---|
| 2025.12.23 | ₩13,142 | ₩13,195 | ₩12,954 | ₩12,967 | -1.33% | 97.8만 |
|---|
| 2025.12.22 | ₩13,088 | ₩13,249 | ₩13,048 | ₩13,155 | +0.51% | 143만 |
|---|
| 2025.12.19 | ₩13,021 | ₩13,155 | ₩13,021 | ₩13,048 | +0.21% | 184.7만 |
|---|
| 2025.12.18 | ₩13,008 | ₩13,222 | ₩13,008 | ₩13,128 | +0.93% | 130.1만 |
|---|
| 2025.12.17 | ₩12,780 | ₩13,075 | ₩12,780 | ₩12,900 | +0.94% | 162.4만 |
|---|
| 2025.12.16 | ₩12,873 | ₩12,887 | ₩12,712 | ₩12,726 | -1.15% | 112.2만 |
|---|
| 2025.12.15 | ₩12,954 | ₩12,954 | ₩12,780 | ₩12,873 | -0.62% | 104.8만 |
|---|
| 2025.12.12 | ₩12,940 | ₩13,034 | ₩12,847 | ₩12,873 | -0.52% | 102.4만 |
|---|
| 2025.12.11 | ₩12,967 | ₩13,008 | ₩12,873 | ₩12,914 | -0.41% | 103.7만 |
|---|
| 2025.12.10 | ₩12,766 | ₩12,981 | ₩12,766 | ₩12,914 | +1.16% | 130.6만 |
|---|
| 2025.12.09 | ₩12,833 | ₩12,873 | ₩12,672 | ₩12,739 | -0.73% | 79.2만 |
|---|
| 2025.12.08 | ₩12,860 | ₩12,914 | ₩12,726 | ₩12,753 | -0.83% | 100.1만 |
|---|
| 2025.12.05 | ₩12,806 | ₩12,981 | ₩12,766 | ₩12,887 | +0.63% | 93만 |
|---|
| 2025.12.04 | ₩12,833 | ₩12,873 | ₩12,699 | ₩12,766 | -0.52% | 90.5만 |
|---|
| 2025.12.03 | ₩12,753 | ₩12,860 | ₩12,753 | ₩12,847 | +0.74% | 84.1만 |
|---|
| 2025.12.02 | ₩12,860 | ₩12,860 | ₩12,699 | ₩12,726 | -1.04% | 70.1만 |
|---|
| 2025.12.01 | ₩12,793 | ₩12,860 | ₩12,686 | ₩12,806 | +0.10% | 116.2만 |
|---|
| 2025.11.28 | ₩12,940 | ₩12,981 | ₩12,833 | ₩12,900 | -0.31% | 49.1만 |
|---|
| 2025.11.26 | ₩12,726 | ₩13,008 | ₩12,726 | ₩12,914 | +1.48% | 126만 |
|---|
| 2025.11.25 | ₩12,297 | ₩12,793 | ₩12,297 | ₩12,780 | +3.93% | 169.2만 |
|---|
| 2025.11.24 | ₩12,270 | ₩12,297 | ₩12,149 | ₩12,203 | -0.55% | 124.6만 |
|---|
| 2025.11.21 | ₩12,042 | ₩12,310 | ₩12,029 | ₩12,283 | +2.00% | 144.9만 |
|---|
| 2025.11.20 | ₩12,149 | ₩12,203 | ₩11,988 | ₩11,988 | -1.32% | 111.2만 |
|---|
| 2025.11.19 | ₩12,136 | ₩12,149 | ₩12,015 | ₩12,069 | -0.55% | 125.3만 |
|---|
| 2025.11.18 | ₩12,149 | ₩12,176 | ₩12,029 | ₩12,082 | -0.55% | 120.7만 |
|---|
| 2025.11.17 | ₩12,431 | ₩12,458 | ₩12,190 | ₩12,203 | -1.83% | 101.8만 |
|---|
| 2025.11.14 | ₩12,431 | ₩12,471 | ₩12,216 | ₩12,444 | +0.11% | 90.1만 |
|---|
| 2025.11.13 | ₩12,431 | ₩12,525 | ₩12,364 | ₩12,417 | -0.11% | 105.8만 |
|---|
| 2025.11.12 | ₩12,619 | ₩12,659 | ₩12,431 | ₩12,538 | -0.64% | 105만 |
|---|
| 2025.11.11 | ₩12,444 | ₩12,632 | ₩12,431 | ₩12,565 | +0.97% | 106.8만 |
|---|
| 2025.11.10 | ₩12,337 | ₩12,471 | ₩12,257 | ₩12,431 | +0.76% | 121.7만 |
|---|
| 2025.11.07 | ₩12,015 | ₩12,404 | ₩12,015 | ₩12,350 | +2.79% | 199.7만 |
|---|
| 2025.11.06 | ₩12,069 | ₩12,337 | ₩11,935 | ₩12,029 | -0.33% | 184.8만 |
|---|
| 2025.11.05 | ₩12,257 | ₩12,417 | ₩12,163 | ₩12,417 | +1.31% | 140.7만 |
|---|
| 2025.11.04 | ₩12,055 | ₩12,297 | ₩12,055 | ₩12,230 | +1.45% | 153.1만 |
|---|
| 2025.11.03 | ₩12,055 | ₩12,163 | ₩11,948 | ₩12,122 | +0.56% | 111.1만 |
|---|
| 2025.10.31 | ₩11,935 | ₩12,122 | ₩11,801 | ₩12,055 | +1.01% | 170.9만 |
|---|
| 2025.10.30 | ₩12,002 | ₩12,122 | ₩11,881 | ₩11,962 | -0.34% | 161.1만 |
|---|
| 2025.10.29 | ₩12,176 | ₩12,297 | ₩12,015 | ₩12,029 | -1.21% | 125.7만 |
|---|
| 2025.10.28 | ₩12,230 | ₩12,230 | ₩12,122 | ₩12,176 | -0.44% | 64.4만 |
|---|
| 2025.10.27 | ₩12,257 | ₩12,283 | ₩12,149 | ₩12,230 | -0.22% | 69.4만 |
|---|
| 2025.10.24 | ₩12,270 | ₩12,391 | ₩12,230 | ₩12,230 | -0.33% | 73.8만 |
|---|
| 2025.10.23 | ₩12,283 | ₩12,337 | ₩12,122 | ₩12,216 | -0.55% | 96.5만 |
|---|
| 2025.10.22 | ₩12,190 | ₩12,377 | ₩12,176 | ₩12,377 | +1.54% | 138만 |
|---|
| 2025.10.21 | ₩12,310 | ₩12,310 | ₩12,122 | ₩12,136 | -1.42% | 75.2만 |
|---|
| 2025.10.20 | ₩12,149 | ₩12,324 | ₩12,082 | ₩12,310 | +1.32% | 87만 |
|---|
| 2025.10.17 | ₩12,109 | ₩12,190 | ₩12,029 | ₩12,149 | +0.33% | 108.5만 |
|---|
| 2025.10.16 | ₩12,257 | ₩12,310 | ₩12,082 | ₩12,109 | -1.20% | 134.4만 |
|---|
| 2025.10.15 | ₩12,404 | ₩12,498 | ₩12,257 | ₩12,257 | -1.19% | 88.1만 |
|---|
| 2025.10.14 | ₩12,163 | ₩12,417 | ₩12,149 | ₩12,377 | +1.76% | 115.2만 |
|---|
| 2025.10.13 | ₩12,216 | ₩12,350 | ₩12,069 | ₩12,243 | +0.22% | 96만 |
|---|
| 2025.10.10 | ₩12,337 | ₩12,391 | ₩12,096 | ₩12,216 | -0.98% | 151.2만 |
|---|
| 2025.10.09 | ₩12,324 | ₩12,431 | ₩12,257 | ₩12,270 | -0.44% | 203만 |
|---|
| 2025.10.08 | ₩12,176 | ₩12,297 | ₩12,096 | ₩12,297 | +0.99% | 119.9만 |
|---|
| 2025.10.07 | ₩11,988 | ₩12,096 | ₩11,935 | ₩12,029 | +0.34% | 275만 |
|---|
| 2025.10.06 | ₩12,270 | ₩12,324 | ₩12,002 | ₩12,015 | -2.08% | 230.1만 |
|---|
| 2025.10.03 | ₩12,391 | ₩12,552 | ₩12,310 | ₩12,350 | -0.32% | 115.6만 |
|---|
| 2025.10.02 | ₩12,417 | ₩12,498 | ₩12,283 | ₩12,350 | -0.54% | 89.4만 |
|---|
| 2025.10.01 | ₩12,257 | ₩12,498 | ₩12,203 | ₩12,458 | +1.64% | 244.9만 |
|---|
| 2025.09.30 | ₩12,270 | ₩12,337 | ₩12,096 | ₩12,324 | +0.44% | 246만 |
|---|
| 2025.09.29 | ₩12,940 | ₩12,940 | ₩12,645 | ₩12,793 | -1.14% | 218.6만 |
|---|
| 2025.09.26 | ₩12,914 | ₩12,954 | ₩12,820 | ₩12,873 | -0.31% | 109.5만 |
|---|
| 2025.09.25 | ₩12,887 | ₩12,967 | ₩12,780 | ₩12,860 | -0.21% | 134.8만 |
|---|
| 2025.09.24 | ₩12,806 | ₩13,061 | ₩12,766 | ₩12,940 | +1.05% | 369.4만 |
|---|
| 2025.09.23 | ₩12,900 | ₩12,994 | ₩12,847 | ₩12,860 | -0.31% | 213.6만 |
|---|
| 2025.09.22 | ₩13,289 | ₩13,356 | ₩12,873 | ₩12,887 | -3.03% | 311.5만 |
|---|
| 2025.09.19 | ₩13,101 | ₩13,249 | ₩13,021 | ₩13,235 | +1.02% | 474.1만 |
|---|
| 2025.09.18 | ₩13,262 | ₩13,262 | ₩12,954 | ₩13,048 | -1.62% | 217.3만 |
|---|
| 2025.09.17 | ₩13,383 | ₩13,530 | ₩13,209 | ₩13,222 | -1.20% | 175.2만 |
|---|
| 2025.09.16 | ₩13,571 | ₩13,598 | ₩13,316 | ₩13,396 | -1.28% | 177만 |
|---|
| 2025.09.15 | ₩13,638 | ₩13,638 | ₩13,477 | ₩13,571 | -0.49% | 108.8만 |
|---|
| 2025.09.12 | ₩13,678 | ₩13,785 | ₩13,504 | ₩13,557 | -0.88% | 83.5만 |
|---|
| 2025.09.11 | ₩13,732 | ₩13,799 | ₩13,638 | ₩13,678 | -0.39% | 135.6만 |
|---|
| 2025.09.10 | ₩13,718 | ₩13,826 | ₩13,611 | ₩13,665 | -0.39% | 97.6만 |
|---|
| 2025.09.09 | ₩13,826 | ₩13,946 | ₩13,678 | ₩13,678 | -1.07% | 100만 |
|---|
| 2025.09.08 | ₩13,973 | ₩14,013 | ₩13,772 | ₩13,866 | -0.77% | 134.2만 |
|---|
| 2025.09.05 | ₩13,973 | ₩14,174 | ₩13,852 | ₩13,946 | -0.19% | 96.1만 |
|---|
| 2025.09.04 | ₩13,718 | ₩13,933 | ₩13,678 | ₩13,919 | +1.47% | 86.2만 |
|---|
| 2025.09.03 | ₩13,343 | ₩13,691 | ₩13,343 | ₩13,678 | +2.51% | 69.3만 |
|---|
| 2025.09.02 | ₩13,504 | ₩13,571 | ₩13,316 | ₩13,396 | -0.79% | 105만 |
|---|
| 2025.08.29 | ₩13,517 | ₩13,691 | ₩13,490 | ₩13,678 | +1.19% | 89.6만 |
|---|