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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,537 | ₩9,604 | ₩9,228 | ₩9,228 | -3.23% | 334.3만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩10,261 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩10,959 | — | — |
| 2026.09.08–2026.09.11 | ₩12,005 | ₩12,058 | ₩11,441 | ₩11,482 | -4.36% | 624.8만 |
| 2026.08.31–2026.09.04 | ₩11,804 | ₩12,045 | ₩11,576 | ₩12,005 | +1.70% | 712만 |
| 2026.08.24–2026.08.28 | ₩11,991 | ₩12,045 | ₩11,777 | ₩11,844 | -1.23% | 682만 |
| 2026.08.17–2026.08.21 | ₩12,206 | ₩12,300 | ₩11,884 | ₩11,951 | -2.09% | 642.7만 |
| 2026.08.10–2026.08.14 | ₩12,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,461 |
| ₩12,072 |
| ₩12,286 |
| +0.11% |
| 571.7만 |
| 2026.08.03–2026.08.07 | ₩12,286 | ₩12,501 | ₩11,871 | ₩12,380 | +0.76% | 937.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,313 | ₩12,501 | ₩12,032 | ₩12,219 | -0.76% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,675 | ₩12,729 | ₩12,112 | ₩12,260 | -3.28% | 684.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,743 | ₩12,957 | ₩12,541 | ₩12,675 | -0.53% | 725.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,702 | ₩12,796 | ₩12,367 | ₩12,743 | +0.32% | 710.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,145 | ₩13,239 | ₩12,675 | ₩12,716 | -3.27% | 832.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,743 | ₩13,172 | ₩12,528 | ₩13,158 | +3.26% | 1037.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,743 | ₩12,903 | ₩12,515 | ₩12,783 | +0.32% | 917.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,501 | ₩12,662 | ₩12,219 | ₩12,635 | +1.07% | 689.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,743 | ₩12,836 | ₩12,246 | ₩12,447 | -2.32% | 677.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,743 | ₩12,984 | ₩12,716 | ₩12,877 | +1.05% | 462.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,608 | ₩12,823 | ₩12,488 | ₩12,675 | +0.53% | 555.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,306 | ₩13,333 | ₩12,488 | ₩12,488 | -6.15% | 675만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,842 | ₩13,909 | ₩12,796 | ₩13,279 | -4.07% | 1015.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,708 | ₩13,990 | ₩13,601 | ₩13,936 | +1.66% | 645.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,601 | ₩13,775 | ₩13,413 | ₩13,695 | +0.69% | 674.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,346 | ₩13,749 | ₩13,212 | ₩13,722 | +2.81% | 705.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,011 | ₩13,440 | ₩12,890 | ₩13,400 | +2.99% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,783 | ₩13,038 | ₩12,582 | ₩13,011 | +1.78% | 530.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,890 | ₩13,292 | ₩12,622 | ₩12,662 | -1.77% | 802.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,360 | ₩13,668 | ₩12,622 | ₩12,716 | -4.82% | 923.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,413 | ₩13,869 | ₩13,051 | ₩13,172 | -1.80% | 672.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,373 | ₩13,856 | ₩13,252 | ₩13,547 | +1.30% | 628.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,480 | ₩13,762 | ₩13,051 | ₩13,561 | +0.60% | 652.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,400 | ₩13,856 | ₩13,132 | ₩13,494 | +0.70% | 584.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,024 | ₩13,440 | ₩12,675 | ₩13,266 | +1.85% | 646.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,971 | ₩13,118 | ₩12,796 | ₩13,064 | +0.72% | 701.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,413 | ₩13,668 | ₩12,863 | ₩12,930 | -3.60% | 876만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,279 | ₩13,494 | ₩13,118 | ₩13,413 | +1.01% | 515.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,957 | ₩13,561 | ₩12,836 | ₩13,547 | +4.55% | 756.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,743 | ₩13,118 | ₩12,501 | ₩12,997 | +2.00% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,051 | ₩13,078 | ₩12,421 | ₩12,783 | -2.06% | 568만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,091 | ₩13,252 | ₩12,930 | ₩13,024 | -0.51% | 390.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,957 | ₩13,225 | ₩12,716 | ₩13,051 | +0.72% | 694.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,863 | ₩13,038 | ₩12,675 | ₩12,877 | +0.10% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,796 | ₩12,984 | ₩12,689 | ₩12,890 | +0.73% | 453.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,273 | ₩13,011 | ₩12,152 | ₩12,903 | +5.14% | 468.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,434 | ₩12,461 | ₩11,991 | ₩12,286 | -1.19% | 603.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,340 | ₩12,662 | ₩12,219 | ₩12,447 | +0.87% | 529.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,058 | ₩12,421 | ₩11,938 | ₩12,354 | +2.45% | 789.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,260 | ₩12,300 | ₩11,804 | ₩12,058 | -1.64% | 591.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,152 | ₩12,394 | ₩12,085 | ₩12,233 | +0.66% | 470.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,219 | ₩12,501 | ₩12,032 | ₩12,152 | -0.55% | 542.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,273 | ₩12,434 | ₩11,938 | ₩12,219 | -0.44% | 979.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,944 | ₩12,944 | ₩12,099 | ₩12,354 | -4.56% | 914.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩13,292 | ₩13,360 | ₩12,769 | ₩12,877 | -3.13% | 1138.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩13,641 | ₩13,641 | ₩12,957 | ₩13,239 | -2.95% | 1152.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩13,977 | ₩14,017 | ₩13,507 | ₩13,561 | -2.98% | 550.9만 |
|---|
| 2025.09.02–2025.09.05 | ₩13,507 | ₩14,178 | ₩13,319 | ₩13,950 | +3.28% | 356.6만 |
|---|
| 2025.08.29–2025.08.29 | ₩13,521 | ₩13,695 | ₩13,494 | ₩13,681 | +1.19% | 89.6만 |
|---|