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 | ₩9,742 | ₩9,903 | ₩9,219 | ₩9,219 | -5.36% | 1535.5만 |
| 2026.09.28–2026.10.02 | ₩10,854 | ₩10,935 | ₩10,157 | ₩10,251 | -5.56% | 1210.8만 |
| 2026.09.21–2026.09.25 | ₩11,283 | ₩11,538 | ₩10,881 | ₩10,948 | -2.97% | 833.7만 |
| 2026.09.14–2026.09.18 | ₩11,404 | ₩11,564 | ₩11,203 | ₩11,203 | -1.76% | 997.6만 |
| 2026.09.08–2026.09.11 | ₩11,993 | ₩12,047 | ₩11,430 | ₩11,471 | -4.36% | 624.8만 |
| 2026.08.31–2026.09.04 | ₩11,792 | ₩12,033 | ₩11,564 | ₩11,993 | +1.70% | 712만 |
| 2026.08.24–2026.08.28 | ₩11,980 | ₩12,033 | ₩11,765 | ₩11,832 | -1.23% | 682만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,288 |
| ₩11,873 |
| ₩11,940 |
| -2.09% |
| 642.7만 |
| 2026.08.10–2026.08.14 | ₩12,261 | ₩12,449 | ₩12,060 | ₩12,275 | +0.11% | 571.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,275 | ₩12,489 | ₩11,859 | ₩12,368 | +0.76% | 937.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,301 | ₩12,489 | ₩12,020 | ₩12,208 | -0.76% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,663 | ₩12,717 | ₩12,100 | ₩12,248 | -3.28% | 684.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,730 | ₩12,945 | ₩12,529 | ₩12,663 | -0.53% | 725.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,690 | ₩12,784 | ₩12,355 | ₩12,730 | +0.32% | 710.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,132 | ₩13,226 | ₩12,663 | ₩12,703 | -3.27% | 832.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,730 | ₩13,159 | ₩12,516 | ₩13,146 | +3.26% | 1037.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,730 | ₩12,891 | ₩12,502 | ₩12,770 | +0.32% | 917.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,489 | ₩12,650 | ₩12,208 | ₩12,623 | +1.07% | 689.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,730 | ₩12,824 | ₩12,234 | ₩12,435 | -2.32% | 677.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,730 | ₩12,971 | ₩12,703 | ₩12,864 | +1.05% | 462.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,596 | ₩12,811 | ₩12,476 | ₩12,663 | +0.53% | 555.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,293 | ₩13,320 | ₩12,476 | ₩12,476 | -6.15% | 675만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,829 | ₩13,896 | ₩12,784 | ₩13,266 | -4.07% | 1015.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,695 | ₩13,976 | ₩13,588 | ₩13,923 | +1.66% | 645.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,588 | ₩13,762 | ₩13,400 | ₩13,682 | +0.69% | 674.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,333 | ₩13,735 | ₩13,199 | ₩13,708 | +2.81% | 705.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,998 | ₩13,427 | ₩12,878 | ₩13,387 | +2.99% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,770 | ₩13,025 | ₩12,569 | ₩12,998 | +1.78% | 530.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,878 | ₩13,280 | ₩12,610 | ₩12,650 | -1.77% | 802.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,347 | ₩13,655 | ₩12,610 | ₩12,703 | -4.82% | 923.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,400 | ₩13,856 | ₩13,038 | ₩13,159 | -1.80% | 672.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,360 | ₩13,842 | ₩13,239 | ₩13,534 | +1.30% | 628.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,467 | ₩13,749 | ₩13,038 | ₩13,548 | +0.60% | 652.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,387 | ₩13,842 | ₩13,119 | ₩13,481 | +0.70% | 584.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,012 | ₩13,427 | ₩12,663 | ₩13,253 | +1.85% | 646.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,958 | ₩13,105 | ₩12,784 | ₩13,052 | +0.72% | 701.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,400 | ₩13,655 | ₩12,851 | ₩12,918 | -3.60% | 876만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,266 | ₩13,481 | ₩13,105 | ₩13,400 | +1.01% | 515.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,945 | ₩13,548 | ₩12,824 | ₩13,534 | +4.55% | 756.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,730 | ₩13,105 | ₩12,489 | ₩12,985 | +2.00% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,038 | ₩13,065 | ₩12,409 | ₩12,770 | -2.06% | 568만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,079 | ₩13,239 | ₩12,918 | ₩13,012 | -0.51% | 390.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,945 | ₩13,213 | ₩12,703 | ₩13,038 | +0.72% | 694.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,851 | ₩13,025 | ₩12,663 | ₩12,864 | +0.10% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,784 | ₩12,971 | ₩12,677 | ₩12,878 | +0.73% | 453.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,261 | ₩12,998 | ₩12,141 | ₩12,891 | +5.14% | 468.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,422 | ₩12,449 | ₩11,980 | ₩12,275 | -1.19% | 603.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,328 | ₩12,650 | ₩12,208 | ₩12,435 | +0.87% | 529.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,047 | ₩12,409 | ₩11,926 | ₩12,342 | +2.45% | 789.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,248 | ₩12,288 | ₩11,792 | ₩12,047 | -1.64% | 591.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,141 | ₩12,382 | ₩12,074 | ₩12,221 | +0.66% | 470.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,208 | ₩12,489 | ₩12,020 | ₩12,141 | -0.55% | 542.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,328 | ₩12,382 | ₩12,087 | ₩12,208 | -0.98% | 151.2만 |
|---|