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 | ₩9,531 | ₩9,598 | ₩9,223 | ₩9,223 | -3.23% | 334.3만 |
| 2026.10.07 | — | — | — | ₩9,585 | — | — |
| 2026.10.05 | — | — | — | ₩9,853 | — | — |
| 2026.10.02 | — | — | — | ₩10,255 | — | — |
| 2026.10.01 | — | — | — | ₩10,375 | — | — |
| 2026.09.29 | — | — | — | ₩10,724 | — | — |
| 2026.09.25 | — | — | — | ₩10,952 | — | — |
| 2026.09.11 | ₩11,582 | ₩11,595 | ₩11,434 | ₩11,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 177만 |
| 2026.09.10 | ₩11,729 | ₩11,783 | ₩11,461 | ₩11,475 | -2.17% | 204.8만 |
|---|
| 2026.09.09 | ₩11,823 | ₩11,904 | ₩11,729 | ₩11,729 | -0.79% | 133.6만 |
|---|
| 2026.09.08 | ₩11,997 | ₩12,051 | ₩11,877 | ₩11,877 | -1.01% | 109.4만 |
|---|
| 2026.09.04 | ₩11,823 | ₩12,038 | ₩11,796 | ₩11,997 | +1.47% | 112.3만 |
|---|
| 2026.09.03 | ₩11,930 | ₩11,971 | ₩11,796 | ₩11,890 | -0.34% | 158.1만 |
|---|
| 2026.09.02 | ₩11,703 | ₩11,850 | ₩11,662 | ₩11,823 | +1.03% | 121.8만 |
|---|
| 2026.09.01 | ₩11,756 | ₩11,783 | ₩11,569 | ₩11,636 | -1.03% | 190.5만 |
|---|
| 2026.08.31 | ₩11,796 | ₩11,917 | ₩11,743 | ₩11,823 | +0.23% | 129.4만 |
|---|
| 2026.08.28 | ₩11,930 | ₩11,957 | ₩11,823 | ₩11,837 | -0.79% | 126.8만 |
|---|
| 2026.08.27 | ₩11,783 | ₩11,904 | ₩11,770 | ₩11,877 | +0.80% | 118.6만 |
|---|
| 2026.08.26 | ₩11,877 | ₩11,890 | ₩11,770 | ₩11,796 | -0.68% | 135.5만 |
|---|
| 2026.08.25 | ₩11,984 | ₩12,024 | ₩11,810 | ₩11,850 | -1.12% | 141.9만 |
|---|
| 2026.08.24 | ₩11,984 | ₩12,038 | ₩11,917 | ₩11,984 | 0.00% | 159.2만 |
|---|
| 2026.08.21 | ₩12,051 | ₩12,065 | ₩11,904 | ₩11,944 | -0.89% | 150.6만 |
|---|
| 2026.08.20 | ₩12,105 | ₩12,158 | ₩11,877 | ₩11,984 | -1.00% | 169만 |
|---|
| 2026.08.19 | ₩12,118 | ₩12,292 | ₩12,118 | ₩12,199 | +0.66% | 112.8만 |
|---|
| 2026.08.18 | ₩12,266 | ₩12,279 | ₩12,065 | ₩12,065 | -1.64% | 117.1만 |
|---|
| 2026.08.17 | ₩12,199 | ₩12,292 | ₩12,185 | ₩12,212 | +0.11% | 93.2만 |
|---|
| 2026.08.14 | ₩12,373 | ₩12,426 | ₩12,252 | ₩12,279 | -0.76% | 85.6만 |
|---|
| 2026.08.13 | ₩12,359 | ₩12,453 | ₩12,306 | ₩12,346 | -0.11% | 118만 |
|---|
| 2026.08.12 | ₩12,333 | ₩12,400 | ₩12,225 | ₩12,266 | -0.54% | 120.3만 |
|---|
| 2026.08.11 | ₩12,185 | ₩12,373 | ₩12,158 | ₩12,306 | +0.99% | 100.9만 |
|---|
| 2026.08.10 | ₩12,266 | ₩12,292 | ₩12,065 | ₩12,185 | -0.66% | 146.9만 |
|---|
| 2026.08.07 | ₩12,172 | ₩12,467 | ₩12,158 | ₩12,373 | +1.65% | 159.7만 |
|---|
| 2026.08.06 | ₩12,185 | ₩12,185 | ₩12,011 | ₩12,132 | -0.44% | 155.5만 |
|---|
| 2026.08.05 | ₩12,132 | ₩12,252 | ₩11,863 | ₩12,145 | +0.11% | 320.3만 |
|---|
| 2026.08.04 | ₩12,266 | ₩12,346 | ₩12,145 | ₩12,185 | -0.66% | 161.6만 |
|---|
| 2026.08.03 | ₩12,279 | ₩12,493 | ₩12,252 | ₩12,279 | 0.00% | 140.7만 |
|---|
| 2026.07.31 | ₩12,373 | ₩12,373 | ₩12,024 | ₩12,212 | -1.30% | 233.4만 |
|---|
| 2026.07.30 | ₩12,413 | ₩12,493 | ₩12,199 | ₩12,333 | -0.65% | 180.7만 |
|---|
| 2026.07.29 | ₩12,333 | ₩12,453 | ₩12,239 | ₩12,292 | -0.33% | 126.2만 |
|---|
| 2026.07.28 | ₩12,266 | ₩12,386 | ₩12,239 | ₩12,333 | +0.55% | 118.8만 |
|---|
| 2026.07.27 | ₩12,306 | ₩12,373 | ₩12,225 | ₩12,225 | -0.65% | 111.8만 |
|---|
| 2026.07.24 | ₩12,212 | ₩12,359 | ₩12,185 | ₩12,252 | +0.33% | 133.9만 |
|---|
| 2026.07.23 | ₩12,386 | ₩12,386 | ₩12,105 | ₩12,158 | -1.84% | 202.9만 |
|---|
| 2026.07.22 | ₩12,520 | ₩12,534 | ₩12,413 | ₩12,453 | -0.54% | 106.1만 |
|---|
| 2026.07.21 | ₩12,493 | ₩12,574 | ₩12,426 | ₩12,493 | 0.00% | 100.9만 |
|---|
| 2026.07.20 | ₩12,668 | ₩12,721 | ₩12,359 | ₩12,453 | -1.69% | 140.6만 |
|---|
| 2026.07.17 | ₩12,855 | ₩12,896 | ₩12,560 | ₩12,668 | -1.46% | 133.9만 |
|---|
| 2026.07.16 | ₩12,695 | ₩12,949 | ₩12,681 | ₩12,896 | +1.58% | 111.5만 |
|---|
| 2026.07.15 | ₩12,775 | ₩12,855 | ₩12,654 | ₩12,668 | -0.84% | 175만 |
|---|
| 2026.07.14 | ₩12,681 | ₩12,802 | ₩12,601 | ₩12,681 | 0.00% | 165.7만 |
|---|
| 2026.07.13 | ₩12,735 | ₩12,775 | ₩12,534 | ₩12,614 | -0.95% | 139.1만 |
|---|
| 2026.07.10 | ₩12,695 | ₩12,762 | ₩12,601 | ₩12,735 | +0.32% | 116.6만 |
|---|
| 2026.07.09 | ₩12,467 | ₩12,695 | ₩12,400 | ₩12,641 | +1.40% | 123.4만 |
|---|
| 2026.07.08 | ₩12,467 | ₩12,560 | ₩12,359 | ₩12,426 | -0.32% | 166만 |
|---|
| 2026.07.07 | ₩12,547 | ₩12,735 | ₩12,520 | ₩12,547 | 0.00% | 143만 |
|---|
| 2026.07.06 | ₩12,695 | ₩12,788 | ₩12,507 | ₩12,507 | -1.48% | 161.3만 |
|---|
| 2026.07.02 | ₩13,030 | ₩13,070 | ₩12,668 | ₩12,708 | -2.47% | 196.5만 |
|---|
| 2026.07.01 | ₩12,882 | ₩12,976 | ₩12,802 | ₩12,842 | -0.31% | 200.6만 |
|---|
| 2026.06.30 | ₩12,695 | ₩13,123 | ₩12,681 | ₩12,989 | +2.32% | 215.7만 |
|---|
| 2026.06.29 | ₩13,137 | ₩13,231 | ₩12,936 | ₩13,231 | +0.71% | 220만 |
|---|
| 2026.06.26 | ₩12,909 | ₩13,164 | ₩12,802 | ₩13,150 | +1.87% | 365.8만 |
|---|
| 2026.06.25 | ₩12,936 | ₩13,016 | ₩12,815 | ₩12,909 | -0.21% | 175.9만 |
|---|
| 2026.06.24 | ₩12,681 | ₩12,963 | ₩12,601 | ₩12,882 | +1.59% | 166.9만 |
|---|
| 2026.06.23 | ₩12,547 | ₩12,654 | ₩12,520 | ₩12,628 | +0.64% | 139.6만 |
|---|
| 2026.06.22 | ₩12,735 | ₩12,855 | ₩12,520 | ₩12,547 | -1.47% | 188.9만 |
|---|
| 2026.06.18 | ₩12,628 | ₩12,815 | ₩12,628 | ₩12,775 | +1.17% | 386.1만 |
|---|
| 2026.06.17 | ₩12,762 | ₩12,896 | ₩12,507 | ₩12,574 | -1.47% | 236.7만 |
|---|
| 2026.06.16 | ₩12,668 | ₩12,735 | ₩12,507 | ₩12,574 | -0.74% | 132.4만 |
|---|
| 2026.06.15 | ₩12,735 | ₩12,788 | ₩12,520 | ₩12,534 | -1.58% | 162.1만 |
|---|
| 2026.06.12 | ₩12,547 | ₩12,654 | ₩12,453 | ₩12,628 | +0.64% | 125.1만 |
|---|
| 2026.06.11 | ₩12,480 | ₩12,507 | ₩12,319 | ₩12,453 | -0.21% | 136.7만 |
|---|
| 2026.06.10 | ₩12,547 | ₩12,574 | ₩12,346 | ₩12,346 | -1.60% | 126.2만 |
|---|
| 2026.06.09 | ₩12,319 | ₩12,547 | ₩12,319 | ₩12,547 | +1.85% | 156.1만 |
|---|
| 2026.06.08 | ₩12,493 | ₩12,534 | ₩12,212 | ₩12,225 | -2.15% | 145.5만 |
|---|
| 2026.06.05 | ₩12,413 | ₩12,520 | ₩12,386 | ₩12,440 | +0.22% | 97.4만 |
|---|
| 2026.06.04 | ₩12,386 | ₩12,601 | ₩12,386 | ₩12,413 | +0.22% | 138.6만 |
|---|
| 2026.06.03 | ₩12,574 | ₩12,587 | ₩12,239 | ₩12,266 | -2.45% | 203.2만 |
|---|
| 2026.06.02 | ₩12,601 | ₩12,815 | ₩12,601 | ₩12,695 | +0.74% | 127.1만 |
|---|
| 2026.06.01 | ₩12,735 | ₩12,829 | ₩12,560 | ₩12,601 | -1.05% | 111.3만 |
|---|
| 2026.05.29 | ₩12,896 | ₩12,976 | ₩12,869 | ₩12,869 | -0.21% | 126.5만 |
|---|
| 2026.05.28 | ₩12,842 | ₩12,949 | ₩12,842 | ₩12,869 | +0.21% | 136.5만 |
|---|
| 2026.05.27 | ₩12,869 | ₩12,963 | ₩12,829 | ₩12,869 | 0.00% | 101만 |
|---|
| 2026.05.26 | ₩12,735 | ₩12,842 | ₩12,708 | ₩12,815 | +0.63% | 98.6만 |
|---|
| 2026.05.22 | ₩12,748 | ₩12,802 | ₩12,668 | ₩12,668 | -0.63% | 91.6만 |
|---|
| 2026.05.21 | ₩12,654 | ₩12,815 | ₩12,560 | ₩12,735 | +0.64% | 119.1만 |
|---|
| 2026.05.20 | ₩12,601 | ₩12,788 | ₩12,560 | ₩12,748 | +1.17% | 107만 |
|---|
| 2026.05.19 | ₩12,560 | ₩12,654 | ₩12,480 | ₩12,507 | -0.43% | 125.5만 |
|---|
| 2026.05.18 | ₩12,601 | ₩12,775 | ₩12,587 | ₩12,641 | +0.32% | 112.2만 |
|---|
| 2026.05.15 | ₩12,681 | ₩12,735 | ₩12,480 | ₩12,480 | -1.59% | 130.5만 |
|---|
| 2026.05.14 | ₩12,855 | ₩13,003 | ₩12,788 | ₩12,788 | -0.52% | 95.9만 |
|---|
| 2026.05.13 | ₩12,802 | ₩12,842 | ₩12,681 | ₩12,762 | -0.31% | 126.3만 |
|---|
| 2026.05.12 | ₩12,896 | ₩12,976 | ₩12,735 | ₩12,829 | -0.52% | 139.6만 |
|---|
| 2026.05.11 | ₩13,298 | ₩13,325 | ₩12,855 | ₩12,909 | -2.92% | 182.7만 |
|---|
| 2026.05.08 | ₩13,137 | ₩13,365 | ₩13,137 | ₩13,271 | +1.02% | 114.9만 |
|---|
| 2026.05.07 | ₩13,070 | ₩13,164 | ₩13,003 | ₩13,070 | 0.00% | 185.2만 |
|---|
| 2026.05.06 | ₩12,869 | ₩13,123 | ₩12,842 | ₩13,097 | +1.77% | 234.5만 |
|---|
| 2026.05.05 | ₩13,539 | ₩13,633 | ₩12,788 | ₩12,802 | -5.45% | 340.7만 |
|---|
| 2026.05.04 | ₩13,834 | ₩13,901 | ₩13,619 | ₩13,619 | -1.55% | 140.2만 |
|---|
| 2026.05.01 | ₩13,807 | ₩13,981 | ₩13,673 | ₩13,928 | +0.87% | 122.2만 |
|---|
| 2026.04.30 | ₩13,660 | ₩13,888 | ₩13,660 | ₩13,740 | +0.59% | 145.5만 |
|---|
| 2026.04.29 | ₩13,740 | ₩13,821 | ₩13,593 | ₩13,633 | -0.78% | 124.7만 |
|---|
| 2026.04.28 | ₩13,901 | ₩13,981 | ₩13,767 | ₩13,794 | -0.77% | 125.8만 |
|---|
| 2026.04.27 | ₩13,700 | ₩13,941 | ₩13,700 | ₩13,874 | +1.27% | 126.8만 |
|---|
| 2026.04.24 | ₩13,606 | ₩13,713 | ₩13,579 | ₩13,687 | +0.59% | 96.9만 |
|---|
| 2026.04.23 | ₩13,687 | ₩13,767 | ₩13,579 | ₩13,633 | -0.39% | 113.8만 |
|---|
| 2026.04.22 | ₩13,552 | ₩13,740 | ₩13,485 | ₩13,687 | +0.99% | 131만 |
|---|
| 2026.04.21 | ₩13,606 | ₩13,713 | ₩13,405 | ₩13,499 | -0.79% | 176.9만 |
|---|
| 2026.04.20 | ₩13,593 | ₩13,606 | ₩13,432 | ₩13,566 | -0.20% | 156.2만 |
|---|
| 2026.04.17 | ₩13,485 | ₩13,740 | ₩13,418 | ₩13,713 | +1.69% | 150.9만 |
|---|
| 2026.04.16 | ₩13,539 | ₩13,566 | ₩13,298 | ₩13,325 | -1.58% | 130.3만 |
|---|
| 2026.04.15 | ₩13,472 | ₩13,606 | ₩13,445 | ₩13,579 | +0.80% | 162.7만 |
|---|
| 2026.04.14 | ₩13,432 | ₩13,552 | ₩13,432 | ₩13,512 | +0.60% | 127.5만 |
|---|
| 2026.04.13 | ₩13,338 | ₩13,459 | ₩13,204 | ₩13,459 | +0.90% | 134.5만 |
|---|
| 2026.04.10 | ₩13,405 | ₩13,405 | ₩13,284 | ₩13,392 | -0.10% | 82.2만 |
|---|
| 2026.04.09 | ₩13,258 | ₩13,432 | ₩13,150 | ₩13,378 | +0.91% | 90.6만 |
|---|
| 2026.04.08 | ₩13,204 | ₩13,298 | ₩13,097 | ₩13,191 | -0.10% | 107.5만 |
|---|
| 2026.04.07 | ₩13,110 | ₩13,164 | ₩12,882 | ₩12,922 | -1.43% | 144.9만 |
|---|
| 2026.04.06 | ₩13,003 | ₩13,191 | ₩12,896 | ₩13,123 | +0.93% | 110.9만 |
|---|
| 2026.04.02 | ₩12,614 | ₩13,016 | ₩12,614 | ₩13,003 | +3.08% | 129.8만 |
|---|
| 2026.04.01 | ₩12,882 | ₩12,949 | ₩12,762 | ₩12,842 | -0.31% | 121.7만 |
|---|
| 2026.03.31 | ₩12,601 | ₩12,855 | ₩12,574 | ₩12,842 | +1.91% | 140.4만 |
|---|
| 2026.03.30 | ₩12,775 | ₩13,030 | ₩12,681 | ₩12,922 | +1.15% | 138.5만 |
|---|
| 2026.03.27 | ₩13,003 | ₩13,043 | ₩12,614 | ₩12,654 | -2.68% | 187.5만 |
|---|
| 2026.03.26 | ₩13,097 | ₩13,191 | ₩13,003 | ₩13,056 | -0.31% | 126.3만 |
|---|
| 2026.03.25 | ₩13,137 | ₩13,284 | ₩13,070 | ₩13,191 | +0.41% | 123.1만 |
|---|
| 2026.03.24 | ₩13,003 | ₩13,123 | ₩12,909 | ₩12,963 | -0.31% | 142.3만 |
|---|
| 2026.03.23 | ₩12,882 | ₩13,217 | ₩12,869 | ₩13,070 | +1.46% | 223.2만 |
|---|
| 2026.03.20 | ₩13,284 | ₩13,338 | ₩12,614 | ₩12,708 | -4.34% | 306.4만 |
|---|
| 2026.03.19 | ₩13,204 | ₩13,418 | ₩13,177 | ₩13,231 | +0.20% | 152.3만 |
|---|
| 2026.03.18 | ₩13,392 | ₩13,552 | ₩13,311 | ₩13,311 | -0.60% | 160.4만 |
|---|
| 2026.03.17 | ₩13,378 | ₩13,660 | ₩13,378 | ₩13,485 | +0.80% | 188.4만 |
|---|
| 2026.03.16 | ₩13,351 | ₩13,552 | ₩13,311 | ₩13,325 | -0.20% | 115.9만 |
|---|
| 2026.03.13 | ₩13,432 | ₩13,526 | ₩13,137 | ₩13,164 | -2.00% | 124.2만 |
|---|
| 2026.03.12 | ₩13,566 | ₩13,660 | ₩13,338 | ₩13,351 | -1.58% | 139.4만 |
|---|
| 2026.03.11 | ₩13,633 | ₩13,713 | ₩13,499 | ₩13,660 | +0.20% | 115.8만 |
|---|
| 2026.03.10 | ₩13,566 | ₩13,861 | ₩13,539 | ₩13,673 | +0.79% | 133.7만 |
|---|
| 2026.03.09 | ₩13,405 | ₩13,579 | ₩13,043 | ₩13,552 | +1.10% | 159.1만 |
|---|
| 2026.03.06 | ₩13,485 | ₩13,606 | ₩13,271 | ₩13,539 | +0.40% | 140.1만 |
|---|
| 2026.03.05 | ₩13,606 | ₩13,767 | ₩13,526 | ₩13,633 | +0.20% | 106.8만 |
|---|
| 2026.03.04 | ₩13,673 | ₩13,767 | ₩13,526 | ₩13,660 | -0.10% | 117.1만 |
|---|
| 2026.03.03 | ₩13,472 | ₩13,740 | ₩13,432 | ₩13,566 | +0.70% | 149.4만 |
|---|
| 2026.03.02 | ₩13,365 | ₩13,847 | ₩13,244 | ₩13,713 | +2.61% | 114.9만 |
|---|
| 2026.02.27 | ₩13,633 | ₩13,740 | ₩13,552 | ₩13,552 | -0.59% | 127.6만 |
|---|
| 2026.02.26 | ₩13,499 | ₩13,754 | ₩13,499 | ₩13,713 | +1.59% | 121.9만 |
|---|
| 2026.02.25 | ₩13,271 | ₩13,472 | ₩13,191 | ₩13,459 | +1.41% | 138.3만 |
|---|
| 2026.02.24 | ₩13,284 | ₩13,325 | ₩13,043 | ₩13,298 | +0.10% | 144.1만 |
|---|
| 2026.02.23 | ₩13,472 | ₩13,579 | ₩13,258 | ₩13,271 | -1.49% | 120.5만 |
|---|
| 2026.02.20 | ₩13,539 | ₩13,566 | ₩13,365 | ₩13,485 | -0.40% | 87.3만 |
|---|
| 2026.02.19 | ₩13,539 | ₩13,593 | ₩13,338 | ₩13,472 | -0.50% | 153.7만 |
|---|
| 2026.02.18 | ₩13,365 | ₩13,847 | ₩13,271 | ₩13,512 | +1.10% | 209.8만 |
|---|
| 2026.02.17 | ₩13,392 | ₩13,392 | ₩13,123 | ₩13,298 | -0.70% | 133.8만 |
|---|
| 2026.02.13 | ₩13,177 | ₩13,432 | ₩13,083 | ₩13,258 | +0.61% | 129.6만 |
|---|
| 2026.02.12 | ₩13,110 | ₩13,298 | ₩13,016 | ₩13,150 | +0.31% | 159.3만 |
|---|
| 2026.02.11 | ₩12,976 | ₩13,123 | ₩12,949 | ₩13,030 | +0.41% | 117.4만 |
|---|
| 2026.02.10 | ₩12,949 | ₩12,976 | ₩12,829 | ₩12,936 | -0.10% | 96.2만 |
|---|
| 2026.02.09 | ₩13,016 | ₩13,056 | ₩12,668 | ₩12,855 | -1.24% | 143.8만 |
|---|
| 2026.02.06 | ₩13,003 | ₩13,097 | ₩12,922 | ₩13,056 | +0.41% | 93.8만 |
|---|
| 2026.02.05 | ₩13,003 | ₩13,097 | ₩12,949 | ₩12,963 | -0.31% | 123.7만 |
|---|
| 2026.02.04 | ₩12,949 | ₩13,110 | ₩12,829 | ₩13,097 | +1.14% | 148.2만 |
|---|
| 2026.02.03 | ₩12,869 | ₩13,097 | ₩12,802 | ₩12,949 | +0.62% | 164.5만 |
|---|
| 2026.02.02 | ₩12,963 | ₩13,083 | ₩12,788 | ₩12,815 | -1.14% | 171만 |
|---|
| 2026.01.30 | ₩13,526 | ₩13,539 | ₩12,855 | ₩12,922 | -4.46% | 376.4만 |
|---|
| 2026.01.29 | ₩13,445 | ₩13,660 | ₩13,351 | ₩13,593 | +1.10% | 182.1만 |
|---|
| 2026.01.28 | ₩13,418 | ₩13,499 | ₩13,351 | ₩13,392 | -0.20% | 116.2만 |
|---|
| 2026.01.27 | ₩13,258 | ₩13,445 | ₩13,191 | ₩13,418 | +1.21% | 95.5만 |
|---|
| 2026.01.26 | ₩13,405 | ₩13,418 | ₩13,150 | ₩13,258 | -1.10% | 105.8만 |
|---|
| 2026.01.23 | ₩13,284 | ₩13,485 | ₩13,244 | ₩13,405 | +0.91% | 105.2만 |
|---|
| 2026.01.22 | ₩13,418 | ₩13,485 | ₩13,284 | ₩13,338 | -0.60% | 118.6만 |
|---|
| 2026.01.21 | ₩13,338 | ₩13,392 | ₩13,150 | ₩13,378 | +0.30% | 116.7만 |
|---|
| 2026.01.20 | ₩13,271 | ₩13,338 | ₩13,110 | ₩13,298 | +0.20% | 175.3만 |
|---|
| 2026.01.16 | ₩13,217 | ₩13,552 | ₩13,150 | ₩13,539 | +2.43% | 253만 |
|---|
| 2026.01.15 | ₩13,164 | ₩13,311 | ₩13,030 | ₩13,284 | +0.92% | 124.4만 |
|---|
| 2026.01.14 | ₩12,989 | ₩13,204 | ₩12,855 | ₩13,164 | +1.34% | 150만 |
|---|
| 2026.01.13 | ₩12,936 | ₩13,083 | ₩12,882 | ₩12,976 | +0.31% | 106.7만 |
|---|
| 2026.01.12 | ₩12,949 | ₩13,016 | ₩12,829 | ₩12,989 | +0.31% | 122.4만 |
|---|
| 2026.01.09 | ₩12,869 | ₩13,110 | ₩12,842 | ₩12,989 | +0.94% | 220.3만 |
|---|
| 2026.01.08 | ₩12,560 | ₩12,896 | ₩12,560 | ₩12,829 | +2.13% | 128.1만 |
|---|
| 2026.01.07 | ₩12,721 | ₩12,748 | ₩12,574 | ₩12,628 | -0.74% | 151만 |
|---|
| 2026.01.06 | ₩12,681 | ₩12,762 | ₩12,493 | ₩12,654 | -0.21% | 175.8만 |
|---|
| 2026.01.05 | ₩12,735 | ₩12,762 | ₩12,507 | ₩12,708 | -0.21% | 188.3만 |
|---|
| 2026.01.02 | ₩12,493 | ₩12,869 | ₩12,413 | ₩12,775 | +2.25% | 130.4만 |
|---|
| 2025.12.31 | ₩12,467 | ₩12,601 | ₩12,413 | ₩12,480 | +0.11% | 175.3만 |
|---|
| 2025.12.30 | ₩12,909 | ₩13,003 | ₩12,896 | ₩12,922 | +0.10% | 144.6만 |
|---|
| 2025.12.29 | ₩13,043 | ₩13,070 | ₩12,869 | ₩12,922 | -0.92% | 117.7만 |
|---|
| 2025.12.26 | ₩13,123 | ₩13,191 | ₩12,922 | ₩13,016 | -0.82% | 101.1만 |
|---|
| 2025.12.24 | ₩13,016 | ₩13,123 | ₩12,989 | ₩13,110 | +0.72% | 48.7만 |
|---|
| 2025.12.23 | ₩13,137 | ₩13,191 | ₩12,949 | ₩12,963 | -1.33% | 97.8만 |
|---|
| 2025.12.22 | ₩13,083 | ₩13,244 | ₩13,043 | ₩13,150 | +0.51% | 143만 |
|---|
| 2025.12.19 | ₩13,016 | ₩13,150 | ₩13,016 | ₩13,043 | +0.21% | 184.7만 |
|---|
| 2025.12.18 | ₩13,003 | ₩13,217 | ₩13,003 | ₩13,123 | +0.93% | 130.1만 |
|---|
| 2025.12.17 | ₩12,775 | ₩13,070 | ₩12,775 | ₩12,896 | +0.94% | 162.4만 |
|---|
| 2025.12.16 | ₩12,869 | ₩12,882 | ₩12,708 | ₩12,721 | -1.15% | 112.2만 |
|---|
| 2025.12.15 | ₩12,949 | ₩12,949 | ₩12,775 | ₩12,869 | -0.62% | 104.8만 |
|---|
| 2025.12.12 | ₩12,936 | ₩13,030 | ₩12,842 | ₩12,869 | -0.52% | 102.4만 |
|---|
| 2025.12.11 | ₩12,963 | ₩13,003 | ₩12,869 | ₩12,909 | -0.41% | 103.7만 |
|---|
| 2025.12.10 | ₩12,762 | ₩12,976 | ₩12,762 | ₩12,909 | +1.16% | 130.6만 |
|---|
| 2025.12.09 | ₩12,829 | ₩12,869 | ₩12,668 | ₩12,735 | -0.73% | 79.2만 |
|---|
| 2025.12.08 | ₩12,855 | ₩12,909 | ₩12,721 | ₩12,748 | -0.83% | 100.1만 |
|---|
| 2025.12.05 | ₩12,802 | ₩12,976 | ₩12,762 | ₩12,882 | +0.63% | 93만 |
|---|
| 2025.12.04 | ₩12,829 | ₩12,869 | ₩12,695 | ₩12,762 | -0.52% | 90.5만 |
|---|
| 2025.12.03 | ₩12,748 | ₩12,855 | ₩12,748 | ₩12,842 | +0.74% | 84.1만 |
|---|
| 2025.12.02 | ₩12,855 | ₩12,855 | ₩12,695 | ₩12,721 | -1.04% | 70.1만 |
|---|
| 2025.12.01 | ₩12,788 | ₩12,855 | ₩12,681 | ₩12,802 | +0.10% | 116.2만 |
|---|
| 2025.11.28 | ₩12,936 | ₩12,976 | ₩12,829 | ₩12,896 | -0.31% | 49.1만 |
|---|
| 2025.11.26 | ₩12,721 | ₩13,003 | ₩12,721 | ₩12,909 | +1.48% | 126만 |
|---|
| 2025.11.25 | ₩12,292 | ₩12,788 | ₩12,292 | ₩12,775 | +3.93% | 169.2만 |
|---|
| 2025.11.24 | ₩12,266 | ₩12,292 | ₩12,145 | ₩12,199 | -0.55% | 124.6만 |
|---|
| 2025.11.21 | ₩12,038 | ₩12,306 | ₩12,024 | ₩12,279 | +2.00% | 144.9만 |
|---|
| 2025.11.20 | ₩12,145 | ₩12,199 | ₩11,984 | ₩11,984 | -1.32% | 111.2만 |
|---|
| 2025.11.19 | ₩12,132 | ₩12,145 | ₩12,011 | ₩12,065 | -0.55% | 125.3만 |
|---|
| 2025.11.18 | ₩12,145 | ₩12,172 | ₩12,024 | ₩12,078 | -0.55% | 120.7만 |
|---|
| 2025.11.17 | ₩12,426 | ₩12,453 | ₩12,185 | ₩12,199 | -1.83% | 101.8만 |
|---|
| 2025.11.14 | ₩12,426 | ₩12,467 | ₩12,212 | ₩12,440 | +0.11% | 90.1만 |
|---|
| 2025.11.13 | ₩12,426 | ₩12,520 | ₩12,359 | ₩12,413 | -0.11% | 105.8만 |
|---|
| 2025.11.12 | ₩12,614 | ₩12,654 | ₩12,426 | ₩12,534 | -0.64% | 105만 |
|---|
| 2025.11.11 | ₩12,440 | ₩12,628 | ₩12,426 | ₩12,560 | +0.97% | 106.8만 |
|---|
| 2025.11.10 | ₩12,333 | ₩12,467 | ₩12,252 | ₩12,426 | +0.76% | 121.7만 |
|---|
| 2025.11.07 | ₩12,011 | ₩12,400 | ₩12,011 | ₩12,346 | +2.79% | 199.7만 |
|---|
| 2025.11.06 | ₩12,065 | ₩12,333 | ₩11,930 | ₩12,024 | -0.33% | 184.8만 |
|---|
| 2025.11.05 | ₩12,252 | ₩12,413 | ₩12,158 | ₩12,413 | +1.31% | 140.7만 |
|---|
| 2025.11.04 | ₩12,051 | ₩12,292 | ₩12,051 | ₩12,225 | +1.45% | 153.1만 |
|---|
| 2025.11.03 | ₩12,051 | ₩12,158 | ₩11,944 | ₩12,118 | +0.56% | 111.1만 |
|---|
| 2025.10.31 | ₩11,930 | ₩12,118 | ₩11,796 | ₩12,051 | +1.01% | 170.9만 |
|---|
| 2025.10.30 | ₩11,997 | ₩12,118 | ₩11,877 | ₩11,957 | -0.34% | 161.1만 |
|---|
| 2025.10.29 | ₩12,172 | ₩12,292 | ₩12,011 | ₩12,024 | -1.21% | 125.7만 |
|---|
| 2025.10.28 | ₩12,225 | ₩12,225 | ₩12,118 | ₩12,172 | -0.44% | 64.4만 |
|---|
| 2025.10.27 | ₩12,252 | ₩12,279 | ₩12,145 | ₩12,225 | -0.22% | 69.4만 |
|---|
| 2025.10.24 | ₩12,266 | ₩12,386 | ₩12,225 | ₩12,225 | -0.33% | 73.8만 |
|---|
| 2025.10.23 | ₩12,279 | ₩12,333 | ₩12,118 | ₩12,212 | -0.55% | 96.5만 |
|---|
| 2025.10.22 | ₩12,185 | ₩12,373 | ₩12,172 | ₩12,373 | +1.54% | 138만 |
|---|
| 2025.10.21 | ₩12,306 | ₩12,306 | ₩12,118 | ₩12,132 | -1.42% | 75.2만 |
|---|
| 2025.10.20 | ₩12,145 | ₩12,319 | ₩12,078 | ₩12,306 | +1.32% | 87만 |
|---|
| 2025.10.17 | ₩12,105 | ₩12,185 | ₩12,024 | ₩12,145 | +0.33% | 108.5만 |
|---|
| 2025.10.16 | ₩12,252 | ₩12,306 | ₩12,078 | ₩12,105 | -1.20% | 134.4만 |
|---|
| 2025.10.15 | ₩12,400 | ₩12,493 | ₩12,252 | ₩12,252 | -1.19% | 88.1만 |
|---|
| 2025.10.14 | ₩12,158 | ₩12,413 | ₩12,145 | ₩12,373 | +1.76% | 115.2만 |
|---|
| 2025.10.13 | ₩12,212 | ₩12,346 | ₩12,065 | ₩12,239 | +0.22% | 96만 |
|---|
| 2025.10.10 | ₩12,333 | ₩12,386 | ₩12,091 | ₩12,212 | -0.98% | 151.2만 |
|---|
| 2025.10.09 | ₩12,319 | ₩12,426 | ₩12,252 | ₩12,266 | -0.44% | 203만 |
|---|
| 2025.10.08 | ₩12,172 | ₩12,292 | ₩12,091 | ₩12,292 | +0.99% | 119.9만 |
|---|
| 2025.10.07 | ₩11,984 | ₩12,091 | ₩11,930 | ₩12,024 | +0.34% | 275만 |
|---|
| 2025.10.06 | ₩12,266 | ₩12,319 | ₩11,997 | ₩12,011 | -2.08% | 230.1만 |
|---|
| 2025.10.03 | ₩12,386 | ₩12,547 | ₩12,306 | ₩12,346 | -0.32% | 115.6만 |
|---|
| 2025.10.02 | ₩12,413 | ₩12,493 | ₩12,279 | ₩12,346 | -0.54% | 89.4만 |
|---|
| 2025.10.01 | ₩12,252 | ₩12,493 | ₩12,199 | ₩12,453 | +1.64% | 244.9만 |
|---|
| 2025.09.30 | ₩12,266 | ₩12,333 | ₩12,091 | ₩12,319 | +0.44% | 246만 |
|---|
| 2025.09.29 | ₩12,936 | ₩12,936 | ₩12,641 | ₩12,788 | -1.14% | 218.6만 |
|---|
| 2025.09.26 | ₩12,909 | ₩12,949 | ₩12,815 | ₩12,869 | -0.31% | 109.5만 |
|---|
| 2025.09.25 | ₩12,882 | ₩12,963 | ₩12,775 | ₩12,855 | -0.21% | 134.8만 |
|---|
| 2025.09.24 | ₩12,802 | ₩13,056 | ₩12,762 | ₩12,936 | +1.05% | 369.4만 |
|---|
| 2025.09.23 | ₩12,896 | ₩12,989 | ₩12,842 | ₩12,855 | -0.31% | 213.6만 |
|---|
| 2025.09.22 | ₩13,284 | ₩13,351 | ₩12,869 | ₩12,882 | -3.03% | 311.5만 |
|---|
| 2025.09.19 | ₩13,097 | ₩13,244 | ₩13,016 | ₩13,231 | +1.02% | 474.1만 |
|---|
| 2025.09.18 | ₩13,258 | ₩13,258 | ₩12,949 | ₩13,043 | -1.62% | 217.3만 |
|---|
| 2025.09.17 | ₩13,378 | ₩13,526 | ₩13,204 | ₩13,217 | -1.20% | 175.2만 |
|---|
| 2025.09.16 | ₩13,566 | ₩13,593 | ₩13,311 | ₩13,392 | -1.28% | 177만 |
|---|
| 2025.09.15 | ₩13,633 | ₩13,633 | ₩13,472 | ₩13,566 | -0.49% | 108.8만 |
|---|
| 2025.09.12 | ₩13,673 | ₩13,780 | ₩13,499 | ₩13,552 | -0.88% | 83.5만 |
|---|
| 2025.09.11 | ₩13,727 | ₩13,794 | ₩13,633 | ₩13,673 | -0.39% | 135.6만 |
|---|
| 2025.09.10 | ₩13,713 | ₩13,821 | ₩13,606 | ₩13,660 | -0.39% | 97.6만 |
|---|
| 2025.09.09 | ₩13,821 | ₩13,941 | ₩13,673 | ₩13,673 | -1.07% | 100만 |
|---|
| 2025.09.08 | ₩13,968 | ₩14,008 | ₩13,767 | ₩13,861 | -0.77% | 134.2만 |
|---|
| 2025.09.05 | ₩13,968 | ₩14,169 | ₩13,847 | ₩13,941 | -0.19% | 96.1만 |
|---|
| 2025.09.04 | ₩13,713 | ₩13,928 | ₩13,673 | ₩13,914 | +1.47% | 86.2만 |
|---|
| 2025.09.03 | ₩13,338 | ₩13,687 | ₩13,338 | ₩13,673 | +2.51% | 69.3만 |
|---|
| 2025.09.02 | ₩13,499 | ₩13,566 | ₩13,311 | ₩13,392 | -0.79% | 105만 |
|---|
| 2025.08.29 | ₩13,512 | ₩13,687 | ₩13,485 | ₩13,673 | +1.19% | 89.6만 |
|---|