티커911

MFA Financial Inc. 과거 주가

MFA Financial, Inc. · MFA · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

시장 데이터를 불러오는 중

MFA Financial Inc. 과거 주가·일별 시세 (MFA) · 티커911

전체 종목

MFA Financial Inc. 과거 주가

MFA Financial, Inc. · MFA · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2026.07.30

-0.65%

시가: ₩12,420
고가: ₩12,500
저가: ₩12,205
종가: ₩12,339
거래량: 180.7만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

267개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩9,536	₩9,603	₩9,228	₩9,228	-3.23%	334.3만
2026.10.07	—	—	—	₩9,590	—	—
2026.10.05	—	—	—	₩9,858	—	—
2026.10.02	—	—	—	₩10,261	—	—
2026.10.01	—	—	—	₩10,381	—	—
2026.09.29	—	—	—	₩10,730	—	—
2026.09.25	—	—	—	₩10,958	—	—
2026.09.11	₩11,588	₩11,602	₩11,441	₩11,481	-0.93%	177만
2026.09.10	₩11,736	₩11,790	₩11,468	₩11,481	-2.17%	204.8만
2026.09.09	₩11,830	₩11,910	₩11,736	₩11,736	-0.79%	133.6만
2026.09.08	₩12,004	₩12,058	₩11,883	₩11,883	-1.01%	109.4만
2026.09.04	₩11,830	₩12,044	₩11,803	₩12,004	+1.47%	112.3만
2026.09.03	₩11,937	₩11,977	₩11,803	₩11,897	-0.34%	158.1만
2026.09.02	₩11,709	₩11,857	₩11,669	₩11,830	+1.03%	121.8만
2026.09.01	₩11,763	₩11,790	₩11,575	₩11,642	-1.03%	190.5만
2026.08.31	₩11,803	₩11,924	₩11,749	₩11,830	+0.23%	129.4만
2026.08.28	₩11,937	₩11,964	₩11,830	₩11,843	-0.79%	126.8만
2026.08.27	₩11,790	₩11,910	₩11,776	₩11,883	+0.80%	118.6만
2026.08.26	₩11,883	₩11,897	₩11,776	₩11,803	-0.68%	135.5만
2026.08.25	₩11,991	₩12,031	₩11,816	₩11,857	-1.12%	141.9만
2026.08.24	₩11,991	₩12,044	₩11,924	₩11,991	0.00%	159.2만
2026.08.21	₩12,058	₩12,071	₩11,910	₩11,951	-0.89%	150.6만
2026.08.20	₩12,111	₩12,165	₩11,883	₩11,991	-1.00%	169만
2026.08.19	₩12,125	₩12,299	₩12,125	₩12,205	+0.66%	112.8만
2026.08.18	₩12,272	₩12,286	₩12,071	₩12,071	-1.64%	117.1만
2026.08.17	₩12,205	₩12,299	₩12,192	₩12,219	+0.11%	93.2만
2026.08.14	₩12,380	₩12,433	₩12,259	₩12,286	-0.76%	85.6만
2026.08.13	₩12,366	₩12,460	₩12,313	₩12,353	-0.11%	118만
2026.08.12	₩12,339	₩12,407	₩12,232	₩12,272	-0.54%	120.3만
2026.08.11	₩12,192	₩12,380	₩12,165	₩12,313	+0.99%	100.9만
2026.08.10	₩12,272	₩12,299	₩12,071	₩12,192	-0.66%	146.9만
2026.08.07	₩12,179	₩12,474	₩12,165	₩12,380	+1.65%	159.7만
2026.08.06	₩12,192	₩12,192	₩12,018	₩12,138	-0.44%	155.5만
2026.08.05	₩12,138	₩12,259	₩11,870	₩12,152	+0.11%	320.3만
2026.08.04	₩12,272	₩12,353	₩12,152	₩12,192	-0.66%	161.6만
2026.08.03	₩12,286	₩12,500	₩12,259	₩12,286	0.00%	140.7만
2026.07.31	₩12,380	₩12,380	₩12,031	₩12,219	-1.30%	233.4만
2026.07.30	₩12,420	₩12,500	₩12,205	₩12,339	-0.65%	180.7만
2026.07.29	₩12,339	₩12,460	₩12,246	₩12,299	-0.33%	126.2만
2026.07.28	₩12,272	₩12,393	₩12,246	₩12,339	+0.55%	118.8만
2026.07.27	₩12,313	₩12,380	₩12,232	₩12,232	-0.65%	111.8만
2026.07.24	₩12,219	₩12,366	₩12,192	₩12,259	+0.33%	133.9만
2026.07.23	₩12,393	₩12,393	₩12,111	₩12,165	-1.84%	202.9만
2026.07.22	₩12,527	₩12,541	₩12,420	₩12,460	-0.54%	106.1만
2026.07.21	₩12,500	₩12,581	₩12,433	₩12,500	0.00%	100.9만
2026.07.20	₩12,675	₩12,728	₩12,366	₩12,460	-1.69%	140.6만
2026.07.17	₩12,863	₩12,903	₩12,568	₩12,675	-1.46%	133.9만
2026.07.16	₩12,702	₩12,956	₩12,688	₩12,903	+1.58%	111.5만
2026.07.15	₩12,782	₩12,863	₩12,661	₩12,675	-0.84%	175만
2026.07.14	₩12,688	₩12,809	₩12,608	₩12,688	0.00%	165.7만
2026.07.13	₩12,742	₩12,782	₩12,541	₩12,621	-0.95%	139.1만
2026.07.10	₩12,702	₩12,769	₩12,608	₩12,742	+0.32%	116.6만
2026.07.09	₩12,474	₩12,702	₩12,407	₩12,648	+1.40%	123.4만
2026.07.08	₩12,474	₩12,568	₩12,366	₩12,433	-0.32%	166만
2026.07.07	₩12,554	₩12,742	₩12,527	₩12,554	0.00%	143만
2026.07.06	₩12,702	₩12,796	₩12,514	₩12,514	-1.48%	161.3만
2026.07.02	₩13,037	₩13,077	₩12,675	₩12,715	-2.47%	196.5만
2026.07.01	₩12,889	₩12,983	₩12,809	₩12,849	-0.31%	200.6만
2026.06.30	₩12,702	₩13,131	₩12,688	₩12,997	+2.32%	215.7만
2026.06.29	₩13,144	₩13,238	₩12,943	₩13,238	+0.71%	220만
2026.06.26	₩12,916	₩13,171	₩12,809	₩13,158	+1.87%	365.8만
2026.06.25	₩12,943	₩13,024	₩12,822	₩12,916	-0.21%	175.9만
2026.06.24	₩12,688	₩12,970	₩12,608	₩12,889	+1.59%	166.9만
2026.06.23	₩12,554	₩12,661	₩12,527	₩12,635	+0.64%	139.6만
2026.06.22	₩12,742	₩12,863	₩12,527	₩12,554	-1.47%	188.9만
2026.06.18	₩12,635	₩12,822	₩12,635	₩12,782	+1.17%	386.1만
2026.06.17	₩12,769	₩12,903	₩12,514	₩12,581	-1.47%	236.7만
2026.06.16	₩12,675	₩12,742	₩12,514	₩12,581	-0.74%	132.4만
2026.06.15	₩12,742	₩12,796	₩12,527	₩12,541	-1.58%	162.1만
2026.06.12	₩12,554	₩12,661	₩12,460	₩12,635	+0.64%	125.1만
2026.06.11	₩12,487	₩12,514	₩12,326	₩12,460	-0.21%	136.7만
2026.06.10	₩12,554	₩12,581	₩12,353	₩12,353	-1.60%	126.2만
2026.06.09	₩12,326	₩12,554	₩12,326	₩12,554	+1.85%	156.1만
2026.06.08	₩12,500	₩12,541	₩12,219	₩12,232	-2.15%	145.5만
2026.06.05	₩12,420	₩12,527	₩12,393	₩12,447	+0.22%	97.4만
2026.06.04	₩12,393	₩12,608	₩12,393	₩12,420	+0.22%	138.6만
2026.06.03	₩12,581	₩12,594	₩12,246	₩12,272	-2.45%	203.2만
2026.06.02	₩12,608	₩12,822	₩12,608	₩12,702	+0.74%	127.1만
2026.06.01	₩12,742	₩12,836	₩12,568	₩12,608	-1.05%	111.3만
2026.05.29	₩12,903	₩12,983	₩12,876	₩12,876	-0.21%	126.5만
2026.05.28	₩12,849	₩12,956	₩12,849	₩12,876	+0.21%	136.5만
2026.05.27	₩12,876	₩12,970	₩12,836	₩12,876	0.00%	101만
2026.05.26	₩12,742	₩12,849	₩12,715	₩12,822	+0.63%	98.6만
2026.05.22	₩12,755	₩12,809	₩12,675	₩12,675	-0.63%	91.6만
2026.05.21	₩12,661	₩12,822	₩12,568	₩12,742	+0.64%	119.1만
2026.05.20	₩12,608	₩12,796	₩12,568	₩12,755	+1.17%	107만
2026.05.19	₩12,568	₩12,661	₩12,487	₩12,514	-0.43%	125.5만
2026.05.18	₩12,608	₩12,782	₩12,594	₩12,648	+0.32%	112.2만
2026.05.15	₩12,688	₩12,742	₩12,487	₩12,487	-1.59%	130.5만
2026.05.14	₩12,863	₩13,010	₩12,796	₩12,796	-0.52%	95.9만
2026.05.13	₩12,809	₩12,849	₩12,688	₩12,769	-0.31%	126.3만
2026.05.12	₩12,903	₩12,983	₩12,742	₩12,836	-0.52%	139.6만
2026.05.11	₩13,305	₩13,332	₩12,863	₩12,916	-2.92%	182.7만
2026.05.08	₩13,144	₩13,372	₩13,144	₩13,278	+1.02%	114.9만
2026.05.07	₩13,077	₩13,171	₩13,010	₩13,077	0.00%	185.2만
2026.05.06	₩12,876	₩13,131	₩12,849	₩13,104	+1.77%	234.5만
2026.05.05	₩13,547	₩13,641	₩12,796	₩12,809	-5.45%	340.7만
2026.05.04	₩13,842	₩13,909	₩13,627	₩13,627	-1.55%	140.2만
2026.05.01	₩13,815	₩13,989	₩13,681	₩13,936	+0.87%	122.2만
2026.04.30	₩13,667	₩13,895	₩13,667	₩13,748	+0.59%	145.5만
2026.04.29	₩13,748	₩13,828	₩13,600	₩13,641	-0.78%	124.7만
2026.04.28	₩13,909	₩13,989	₩13,775	₩13,801	-0.77%	125.8만
2026.04.27	₩13,708	₩13,949	₩13,708	₩13,882	+1.27%	126.8만
2026.04.24	₩13,614	₩13,721	₩13,587	₩13,694	+0.59%	96.9만
2026.04.23	₩13,694	₩13,775	₩13,587	₩13,641	-0.39%	113.8만
2026.04.22	₩13,560	₩13,748	₩13,493	₩13,694	+0.99%	131만
2026.04.21	₩13,614	₩13,721	₩13,413	₩13,506	-0.79%	176.9만
2026.04.20	₩13,600	₩13,614	₩13,439	₩13,573	-0.20%	156.2만
2026.04.17	₩13,493	₩13,748	₩13,426	₩13,721	+1.69%	150.9만
2026.04.16	₩13,547	₩13,573	₩13,305	₩13,332	-1.58%	130.3만
2026.04.15	₩13,480	₩13,614	₩13,453	₩13,587	+0.80%	162.7만
2026.04.14	₩13,439	₩13,560	₩13,439	₩13,520	+0.60%	127.5만
2026.04.13	₩13,345	₩13,466	₩13,211	₩13,466	+0.90%	134.5만
2026.04.10	₩13,413	₩13,413	₩13,292	₩13,399	-0.10%	82.2만
2026.04.09	₩13,265	₩13,439	₩13,158	₩13,386	+0.91%	90.6만
2026.04.08	₩13,211	₩13,305	₩13,104	₩13,198	-0.10%	107.5만
2026.04.07	₩13,117	₩13,171	₩12,889	₩12,930	-1.43%	144.9만
2026.04.06	₩13,010	₩13,198	₩12,903	₩13,131	+0.93%	110.9만
2026.04.02	₩12,621	₩13,024	₩12,621	₩13,010	+3.08%	129.8만
2026.04.01	₩12,889	₩12,956	₩12,769	₩12,849	-0.31%	121.7만
2026.03.31	₩12,608	₩12,863	₩12,581	₩12,849	+1.91%	140.4만
2026.03.30	₩12,782	₩13,037	₩12,688	₩12,930	+1.15%	138.5만
2026.03.27	₩13,010	₩13,050	₩12,621	₩12,661	-2.68%	187.5만
2026.03.26	₩13,104	₩13,198	₩13,010	₩13,064	-0.31%	126.3만
2026.03.25	₩13,144	₩13,292	₩13,077	₩13,198	+0.41%	123.1만
2026.03.24	₩13,010	₩13,131	₩12,916	₩12,970	-0.31%	142.3만
2026.03.23	₩12,889	₩13,225	₩12,876	₩13,077	+1.46%	223.2만
2026.03.20	₩13,292	₩13,345	₩12,621	₩12,715	-4.34%	306.4만
2026.03.19	₩13,211	₩13,426	₩13,184	₩13,238	+0.20%	152.3만
2026.03.18	₩13,399	₩13,560	₩13,319	₩13,319	-0.60%	160.4만
2026.03.17	₩13,386	₩13,667	₩13,386	₩13,493	+0.80%	188.4만
2026.03.16	₩13,359	₩13,560	₩13,319	₩13,332	-0.20%	115.9만
2026.03.13	₩13,439	₩13,533	₩13,144	₩13,171	-2.00%	124.2만
2026.03.12	₩13,573	₩13,667	₩13,345	₩13,359	-1.58%	139.4만
2026.03.11	₩13,641	₩13,721	₩13,506	₩13,667	+0.20%	115.8만
2026.03.10	₩13,573	₩13,869	₩13,547	₩13,681	+0.79%	133.7만
2026.03.09	₩13,413	₩13,587	₩13,050	₩13,560	+1.10%	159.1만
2026.03.06	₩13,493	₩13,614	₩13,278	₩13,547	+0.40%	140.1만
2026.03.05	₩13,614	₩13,775	₩13,533	₩13,641	+0.20%	106.8만
2026.03.04	₩13,681	₩13,775	₩13,533	₩13,667	-0.10%	117.1만
2026.03.03	₩13,480	₩13,748	₩13,439	₩13,573	+0.70%	149.4만
2026.03.02	₩13,372	₩13,855	₩13,252	₩13,721	+2.61%	114.9만
2026.02.27	₩13,641	₩13,748	₩13,560	₩13,560	-0.59%	127.6만
2026.02.26	₩13,506	₩13,761	₩13,506	₩13,721	+1.59%	121.9만
2026.02.25	₩13,278	₩13,480	₩13,198	₩13,466	+1.41%	138.3만
2026.02.24	₩13,292	₩13,332	₩13,050	₩13,305	+0.10%	144.1만
2026.02.23	₩13,480	₩13,587	₩13,265	₩13,278	-1.49%	120.5만
2026.02.20	₩13,547	₩13,573	₩13,372	₩13,493	-0.40%	87.3만
2026.02.19	₩13,547	₩13,600	₩13,345	₩13,480	-0.50%	153.7만
2026.02.18	₩13,372	₩13,855	₩13,278	₩13,520	+1.10%	209.8만
2026.02.17	₩13,399	₩13,399	₩13,131	₩13,305	-0.70%	133.8만
2026.02.13	₩13,184	₩13,439	₩13,091	₩13,265	+0.61%	129.6만
2026.02.12	₩13,117	₩13,305	₩13,024	₩13,158	+0.31%	159.3만
2026.02.11	₩12,983	₩13,131	₩12,956	₩13,037	+0.41%	117.4만
2026.02.10	₩12,956	₩12,983	₩12,836	₩12,943	-0.10%	96.2만
2026.02.09	₩13,024	₩13,064	₩12,675	₩12,863	-1.24%	143.8만
2026.02.06	₩13,010	₩13,104	₩12,930	₩13,064	+0.41%	93.8만
2026.02.05	₩13,010	₩13,104	₩12,956	₩12,970	-0.31%	123.7만
2026.02.04	₩12,956	₩13,117	₩12,836	₩13,104	+1.14%	148.2만
2026.02.03	₩12,876	₩13,104	₩12,809	₩12,956	+0.62%	164.5만
2026.02.02	₩12,970	₩13,091	₩12,796	₩12,822	-1.14%	171만
2026.01.30	₩13,533	₩13,547	₩12,863	₩12,930	-4.46%	376.4만
2026.01.29	₩13,453	₩13,667	₩13,359	₩13,600	+1.10%	182.1만
2026.01.28	₩13,426	₩13,506	₩13,359	₩13,399	-0.20%	116.2만
2026.01.27	₩13,265	₩13,453	₩13,198	₩13,426	+1.21%	95.5만
2026.01.26	₩13,413	₩13,426	₩13,158	₩13,265	-1.10%	105.8만
2026.01.23	₩13,292	₩13,493	₩13,252	₩13,413	+0.91%	105.2만
2026.01.22	₩13,426	₩13,493	₩13,292	₩13,345	-0.60%	118.6만
2026.01.21	₩13,345	₩13,399	₩13,158	₩13,386	+0.30%	116.7만
2026.01.20	₩13,278	₩13,345	₩13,117	₩13,305	+0.20%	175.3만
2026.01.16	₩13,225	₩13,560	₩13,158	₩13,547	+2.43%	253만
2026.01.15	₩13,171	₩13,319	₩13,037	₩13,292	+0.92%	124.4만
2026.01.14	₩12,997	₩13,211	₩12,863	₩13,171	+1.34%	150만
2026.01.13	₩12,943	₩13,091	₩12,889	₩12,983	+0.31%	106.7만
2026.01.12	₩12,956	₩13,024	₩12,836	₩12,997	+0.31%	122.4만
2026.01.09	₩12,876	₩13,117	₩12,849	₩12,997	+0.94%	220.3만
2026.01.08	₩12,568	₩12,903	₩12,568	₩12,836	+2.13%	128.1만
2026.01.07	₩12,728	₩12,755	₩12,581	₩12,635	-0.74%	151만
2026.01.06	₩12,688	₩12,769	₩12,500	₩12,661	-0.21%	175.8만
2026.01.05	₩12,742	₩12,769	₩12,514	₩12,715	-0.21%	188.3만
2026.01.02	₩12,500	₩12,876	₩12,420	₩12,782	+2.25%	130.4만
2025.12.31	₩12,474	₩12,608	₩12,420	₩12,487	+0.11%	175.3만
2025.12.30	₩12,916	₩13,010	₩12,903	₩12,930	+0.10%	144.6만
2025.12.29	₩13,050	₩13,077	₩12,876	₩12,930	-0.92%	117.7만
2025.12.26	₩13,131	₩13,198	₩12,930	₩13,024	-0.82%	101.1만
2025.12.24	₩13,024	₩13,131	₩12,997	₩13,117	+0.72%	48.7만
2025.12.23	₩13,144	₩13,198	₩12,956	₩12,970	-1.33%	97.8만
2025.12.22	₩13,091	₩13,252	₩13,050	₩13,158	+0.51%	143만
2025.12.19	₩13,024	₩13,158	₩13,024	₩13,050	+0.21%	184.7만
2025.12.18	₩13,010	₩13,225	₩13,010	₩13,131	+0.93%	130.1만
2025.12.17	₩12,782	₩13,077	₩12,782	₩12,903	+0.94%	162.4만
2025.12.16	₩12,876	₩12,889	₩12,715	₩12,728	-1.15%	112.2만
2025.12.15	₩12,956	₩12,956	₩12,782	₩12,876	-0.62%	104.8만
2025.12.12	₩12,943	₩13,037	₩12,849	₩12,876	-0.52%	102.4만
2025.12.11	₩12,970	₩13,010	₩12,876	₩12,916	-0.41%	103.7만
2025.12.10	₩12,769	₩12,983	₩12,769	₩12,916	+1.16%	130.6만
2025.12.09	₩12,836	₩12,876	₩12,675	₩12,742	-0.73%	79.2만
2025.12.08	₩12,863	₩12,916	₩12,728	₩12,755	-0.83%	100.1만
2025.12.05	₩12,809	₩12,983	₩12,769	₩12,889	+0.63%	93만
2025.12.04	₩12,836	₩12,876	₩12,702	₩12,769	-0.52%	90.5만
2025.12.03	₩12,755	₩12,863	₩12,755	₩12,849	+0.74%	84.1만
2025.12.02	₩12,863	₩12,863	₩12,702	₩12,728	-1.04%	70.1만
2025.12.01	₩12,796	₩12,863	₩12,688	₩12,809	+0.10%	116.2만
2025.11.28	₩12,943	₩12,983	₩12,836	₩12,903	-0.31%	49.1만
2025.11.26	₩12,728	₩13,010	₩12,728	₩12,916	+1.48%	126만
2025.11.25	₩12,299	₩12,796	₩12,299	₩12,782	+3.93%	169.2만
2025.11.24	₩12,272	₩12,299	₩12,152	₩12,205	-0.55%	124.6만
2025.11.21	₩12,044	₩12,313	₩12,031	₩12,286	+2.00%	144.9만
2025.11.20	₩12,152	₩12,205	₩11,991	₩11,991	-1.32%	111.2만
2025.11.19	₩12,138	₩12,152	₩12,018	₩12,071	-0.55%	125.3만
2025.11.18	₩12,152	₩12,179	₩12,031	₩12,085	-0.55%	120.7만
2025.11.17	₩12,433	₩12,460	₩12,192	₩12,205	-1.83%	101.8만
2025.11.14	₩12,433	₩12,474	₩12,219	₩12,447	+0.11%	90.1만
2025.11.13	₩12,433	₩12,527	₩12,366	₩12,420	-0.11%	105.8만
2025.11.12	₩12,621	₩12,661	₩12,433	₩12,541	-0.64%	105만
2025.11.11	₩12,447	₩12,635	₩12,433	₩12,568	+0.97%	106.8만
2025.11.10	₩12,339	₩12,474	₩12,259	₩12,433	+0.76%	121.7만
2025.11.07	₩12,018	₩12,407	₩12,018	₩12,353	+2.79%	199.7만
2025.11.06	₩12,071	₩12,339	₩11,937	₩12,031	-0.33%	184.8만
2025.11.05	₩12,259	₩12,420	₩12,165	₩12,420	+1.31%	140.7만
2025.11.04	₩12,058	₩12,299	₩12,058	₩12,232	+1.45%	153.1만
2025.11.03	₩12,058	₩12,165	₩11,951	₩12,125	+0.56%	111.1만
2025.10.31	₩11,937	₩12,125	₩11,803	₩12,058	+1.01%	170.9만
2025.10.30	₩12,004	₩12,125	₩11,883	₩11,964	-0.34%	161.1만
2025.10.29	₩12,179	₩12,299	₩12,018	₩12,031	-1.21%	125.7만
2025.10.28	₩12,232	₩12,232	₩12,125	₩12,179	-0.44%	64.4만
2025.10.27	₩12,259	₩12,286	₩12,152	₩12,232	-0.22%	69.4만
2025.10.24	₩12,272	₩12,393	₩12,232	₩12,232	-0.33%	73.8만
2025.10.23	₩12,286	₩12,339	₩12,125	₩12,219	-0.55%	96.5만
2025.10.22	₩12,192	₩12,380	₩12,179	₩12,380	+1.54%	138만
2025.10.21	₩12,313	₩12,313	₩12,125	₩12,138	-1.42%	75.2만
2025.10.20	₩12,152	₩12,326	₩12,085	₩12,313	+1.32%	87만
2025.10.17	₩12,111	₩12,192	₩12,031	₩12,152	+0.33%	108.5만
2025.10.16	₩12,259	₩12,313	₩12,085	₩12,111	-1.20%	134.4만
2025.10.15	₩12,407	₩12,500	₩12,259	₩12,259	-1.19%	88.1만
2025.10.14	₩12,165	₩12,420	₩12,152	₩12,380	+1.76%	115.2만
2025.10.13	₩12,219	₩12,353	₩12,071	₩12,246	+0.22%	96만
2025.10.10	₩12,339	₩12,393	₩12,098	₩12,219	-0.98%	151.2만
2025.10.09	₩12,326	₩12,433	₩12,259	₩12,272	-0.44%	203만
2025.10.08	₩12,179	₩12,299	₩12,098	₩12,299	+0.99%	119.9만
2025.10.07	₩11,991	₩12,098	₩11,937	₩12,031	+0.34%	275만
2025.10.06	₩12,272	₩12,326	₩12,004	₩12,018	-2.08%	230.1만
2025.10.03	₩12,393	₩12,554	₩12,313	₩12,353	-0.32%	115.6만
2025.10.02	₩12,420	₩12,500	₩12,286	₩12,353	-0.54%	89.4만
2025.10.01	₩12,259	₩12,500	₩12,205	₩12,460	+1.64%	244.9만
2025.09.30	₩12,272	₩12,339	₩12,098	₩12,326	+0.44%	246만
2025.09.29	₩12,943	₩12,943	₩12,648	₩12,796	-1.14%	218.6만
2025.09.26	₩12,916	₩12,956	₩12,822	₩12,876	-0.31%	109.5만
2025.09.25	₩12,889	₩12,970	₩12,782	₩12,863	-0.21%	134.8만
2025.09.24	₩12,809	₩13,064	₩12,769	₩12,943	+1.05%	369.4만
2025.09.23	₩12,903	₩12,997	₩12,849	₩12,863	-0.31%	213.6만
2025.09.22	₩13,292	₩13,359	₩12,876	₩12,889	-3.03%	311.5만
2025.09.19	₩13,104	₩13,252	₩13,024	₩13,238	+1.02%	474.1만
2025.09.18	₩13,265	₩13,265	₩12,956	₩13,050	-1.62%	217.3만
2025.09.17	₩13,386	₩13,533	₩13,211	₩13,225	-1.20%	175.2만
2025.09.16	₩13,573	₩13,600	₩13,319	₩13,399	-1.28%	177만
2025.09.15	₩13,641	₩13,641	₩13,480	₩13,573	-0.49%	108.8만
2025.09.12	₩13,681	₩13,788	₩13,506	₩13,560	-0.88%	83.5만
2025.09.11	₩13,734	₩13,801	₩13,641	₩13,681	-0.39%	135.6만
2025.09.10	₩13,721	₩13,828	₩13,614	₩13,667	-0.39%	97.6만
2025.09.09	₩13,828	₩13,949	₩13,681	₩13,681	-1.07%	100만
2025.09.08	₩13,976	₩14,016	₩13,775	₩13,869	-0.77%	134.2만
2025.09.05	₩13,976	₩14,177	₩13,855	₩13,949	-0.19%	96.1만
2025.09.04	₩13,721	₩13,936	₩13,681	₩13,922	+1.47%	86.2만
2025.09.03	₩13,345	₩13,694	₩13,345	₩13,681	+2.51%	69.3만
2025.09.02	₩13,506	₩13,573	₩13,319	₩13,399	-0.79%	105만
2025.08.29	₩13,520	₩13,694	₩13,493	₩13,681	+1.19%	89.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.