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 | ₩9,535 | ₩9,602 | ₩9,227 | ₩9,227 | -3.23% | 334.3만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩10,259 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩10,957 | — | — |
| 2026.09.08–2026.09.11 | ₩12,003 | ₩12,056 | ₩11,440 | ₩11,480 | -4.36% | 624.8만 |
| 2026.08.31–2026.09.04 | ₩11,802 | ₩12,043 | ₩11,574 | ₩12,003 | +1.70% | 712만 |
| 2026.08.24–2026.08.28 | ₩11,989 | ₩12,043 | ₩11,775 | ₩11,842 | -1.23% | 682만 |
| 2026.08.17–2026.08.21 | ₩12,204 | ₩12,298 | ₩11,882 | ₩11,949 | -2.09% | 642.7만 |
| 2026.08.10–2026.08.14 | ₩12,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,459 |
| ₩12,070 |
| ₩12,284 |
| +0.11% |
| 571.7만 |
| 2026.08.03–2026.08.07 | ₩12,284 | ₩12,499 | ₩11,869 | ₩12,378 | +0.76% | 937.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,311 | ₩12,499 | ₩12,030 | ₩12,217 | -0.76% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,673 | ₩12,727 | ₩12,110 | ₩12,258 | -3.28% | 684.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,740 | ₩12,955 | ₩12,539 | ₩12,673 | -0.53% | 725.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,700 | ₩12,794 | ₩12,365 | ₩12,740 | +0.32% | 710.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,143 | ₩13,237 | ₩12,673 | ₩12,714 | -3.27% | 832.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,740 | ₩13,170 | ₩12,526 | ₩13,156 | +3.26% | 1037.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,740 | ₩12,901 | ₩12,512 | ₩12,781 | +0.32% | 917.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,499 | ₩12,660 | ₩12,217 | ₩12,633 | +1.07% | 689.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,740 | ₩12,834 | ₩12,244 | ₩12,445 | -2.32% | 677.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,740 | ₩12,982 | ₩12,714 | ₩12,875 | +1.05% | 462.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,606 | ₩12,821 | ₩12,486 | ₩12,673 | +0.53% | 555.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,304 | ₩13,331 | ₩12,486 | ₩12,486 | -6.15% | 675만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,840 | ₩13,907 | ₩12,794 | ₩13,277 | -4.07% | 1015.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,706 | ₩13,988 | ₩13,599 | ₩13,934 | +1.66% | 645.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,599 | ₩13,773 | ₩13,411 | ₩13,693 | +0.69% | 674.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,344 | ₩13,746 | ₩13,210 | ₩13,719 | +2.81% | 705.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,009 | ₩13,438 | ₩12,888 | ₩13,398 | +2.99% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,781 | ₩13,035 | ₩12,580 | ₩13,009 | +1.78% | 530.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,888 | ₩13,290 | ₩12,620 | ₩12,660 | -1.77% | 802.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,357 | ₩13,666 | ₩12,620 | ₩12,714 | -4.82% | 923.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,411 | ₩13,867 | ₩13,049 | ₩13,170 | -1.80% | 672.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,371 | ₩13,854 | ₩13,250 | ₩13,545 | +1.30% | 628.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,478 | ₩13,760 | ₩13,049 | ₩13,559 | +0.60% | 652.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,398 | ₩13,854 | ₩13,129 | ₩13,491 | +0.70% | 584.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,022 | ₩13,438 | ₩12,673 | ₩13,263 | +1.85% | 646.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,968 | ₩13,116 | ₩12,794 | ₩13,062 | +0.72% | 701.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,411 | ₩13,666 | ₩12,861 | ₩12,928 | -3.60% | 876만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,277 | ₩13,491 | ₩13,116 | ₩13,411 | +1.01% | 515.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,955 | ₩13,559 | ₩12,834 | ₩13,545 | +4.55% | 756.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,740 | ₩13,116 | ₩12,499 | ₩12,995 | +2.00% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,049 | ₩13,076 | ₩12,419 | ₩12,781 | -2.06% | 568만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,089 | ₩13,250 | ₩12,928 | ₩13,022 | -0.51% | 390.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,955 | ₩13,223 | ₩12,714 | ₩13,049 | +0.72% | 694.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,861 | ₩13,035 | ₩12,673 | ₩12,875 | +0.10% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,794 | ₩12,982 | ₩12,687 | ₩12,888 | +0.73% | 453.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,271 | ₩13,009 | ₩12,150 | ₩12,901 | +5.14% | 468.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,432 | ₩12,459 | ₩11,989 | ₩12,284 | -1.19% | 603.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,338 | ₩12,660 | ₩12,217 | ₩12,445 | +0.87% | 529.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,056 | ₩12,419 | ₩11,936 | ₩12,352 | +2.45% | 789.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,258 | ₩12,298 | ₩11,802 | ₩12,056 | -1.64% | 591.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,150 | ₩12,392 | ₩12,083 | ₩12,231 | +0.66% | 470.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,217 | ₩12,499 | ₩12,030 | ₩12,150 | -0.55% | 542.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,271 | ₩12,432 | ₩11,936 | ₩12,217 | -0.44% | 979.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,942 | ₩12,942 | ₩12,097 | ₩12,352 | -4.56% | 914.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩13,290 | ₩13,357 | ₩12,767 | ₩12,875 | -3.13% | 1138.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩13,639 | ₩13,639 | ₩12,955 | ₩13,237 | -2.95% | 1152.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩13,974 | ₩14,014 | ₩13,505 | ₩13,559 | -2.98% | 550.9만 |
|---|
| 2025.09.02–2025.09.05 | ₩13,505 | ₩14,175 | ₩13,317 | ₩13,947 | +3.28% | 356.6만 |
|---|
| 2025.08.29–2025.08.29 | ₩13,518 | ₩13,693 | ₩13,491 | ₩13,679 | +1.19% | 89.6만 |
|---|