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 | ₩9,745 | ₩9,906 | ₩9,223 | ₩9,223 | -5.36% | 1535.5만 |
| 2026.09.28–2026.10.02 | ₩10,858 | ₩10,938 | ₩10,161 | ₩10,255 | -5.56% | 1210.8만 |
| 2026.09.21–2026.09.25 | ₩11,287 | ₩11,542 | ₩10,885 | ₩10,952 | -2.97% | 833.7만 |
| 2026.09.14–2026.09.18 | ₩11,408 | ₩11,569 | ₩11,207 | ₩11,207 | -1.76% | 997.6만 |
| 2026.09.08–2026.09.11 | ₩11,997 | ₩12,051 | ₩11,434 | ₩11,475 | -4.36% | 624.8만 |
| 2026.08.31–2026.09.04 | ₩11,796 | ₩12,038 | ₩11,569 | ₩11,997 | +1.70% | 712만 |
| 2026.08.24–2026.08.28 | ₩11,984 | ₩12,038 | ₩11,770 | ₩11,837 | -1.23% | 682만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,199 |
| ₩12,292 |
| ₩11,877 |
| ₩11,944 |
| -2.09% |
| 642.7만 |
| 2026.08.10–2026.08.14 | ₩12,266 | ₩12,453 | ₩12,065 | ₩12,279 | +0.11% | 571.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,279 | ₩12,493 | ₩11,863 | ₩12,373 | +0.76% | 937.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,306 | ₩12,493 | ₩12,024 | ₩12,212 | -0.76% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,668 | ₩12,721 | ₩12,105 | ₩12,252 | -3.28% | 684.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,735 | ₩12,949 | ₩12,534 | ₩12,668 | -0.53% | 725.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,695 | ₩12,788 | ₩12,359 | ₩12,735 | +0.32% | 710.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,137 | ₩13,231 | ₩12,668 | ₩12,708 | -3.27% | 832.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,735 | ₩13,164 | ₩12,520 | ₩13,150 | +3.26% | 1037.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,735 | ₩12,896 | ₩12,507 | ₩12,775 | +0.32% | 917.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,493 | ₩12,654 | ₩12,212 | ₩12,628 | +1.07% | 689.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,735 | ₩12,829 | ₩12,239 | ₩12,440 | -2.32% | 677.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,735 | ₩12,976 | ₩12,708 | ₩12,869 | +1.05% | 462.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,601 | ₩12,815 | ₩12,480 | ₩12,668 | +0.53% | 555.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,298 | ₩13,325 | ₩12,480 | ₩12,480 | -6.15% | 675만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,834 | ₩13,901 | ₩12,788 | ₩13,271 | -4.07% | 1015.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,700 | ₩13,981 | ₩13,593 | ₩13,928 | +1.66% | 645.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,593 | ₩13,767 | ₩13,405 | ₩13,687 | +0.69% | 674.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,338 | ₩13,740 | ₩13,204 | ₩13,713 | +2.81% | 705.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,003 | ₩13,432 | ₩12,882 | ₩13,392 | +2.99% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,775 | ₩13,030 | ₩12,574 | ₩13,003 | +1.78% | 530.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,882 | ₩13,284 | ₩12,614 | ₩12,654 | -1.77% | 802.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,351 | ₩13,660 | ₩12,614 | ₩12,708 | -4.82% | 923.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,405 | ₩13,861 | ₩13,043 | ₩13,164 | -1.80% | 672.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,365 | ₩13,847 | ₩13,244 | ₩13,539 | +1.30% | 628.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,472 | ₩13,754 | ₩13,043 | ₩13,552 | +0.60% | 652.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,392 | ₩13,847 | ₩13,123 | ₩13,485 | +0.70% | 584.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,016 | ₩13,432 | ₩12,668 | ₩13,258 | +1.85% | 646.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,963 | ₩13,110 | ₩12,788 | ₩13,056 | +0.72% | 701.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,405 | ₩13,660 | ₩12,855 | ₩12,922 | -3.60% | 876만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,271 | ₩13,485 | ₩13,110 | ₩13,405 | +1.01% | 515.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,949 | ₩13,552 | ₩12,829 | ₩13,539 | +4.55% | 756.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,735 | ₩13,110 | ₩12,493 | ₩12,989 | +2.00% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,043 | ₩13,070 | ₩12,413 | ₩12,775 | -2.06% | 568만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,083 | ₩13,244 | ₩12,922 | ₩13,016 | -0.51% | 390.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,949 | ₩13,217 | ₩12,708 | ₩13,043 | +0.72% | 694.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,855 | ₩13,030 | ₩12,668 | ₩12,869 | +0.10% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,788 | ₩12,976 | ₩12,681 | ₩12,882 | +0.73% | 453.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,266 | ₩13,003 | ₩12,145 | ₩12,896 | +5.14% | 468.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,426 | ₩12,453 | ₩11,984 | ₩12,279 | -1.19% | 603.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,333 | ₩12,654 | ₩12,212 | ₩12,440 | +0.87% | 529.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,051 | ₩12,413 | ₩11,930 | ₩12,346 | +2.45% | 789.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,252 | ₩12,292 | ₩11,796 | ₩12,051 | -1.64% | 591.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,145 | ₩12,386 | ₩12,078 | ₩12,225 | +0.66% | 470.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,212 | ₩12,493 | ₩12,024 | ₩12,145 | -0.55% | 542.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,333 | ₩12,386 | ₩12,091 | ₩12,212 | -0.98% | 151.2만 |
|---|