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 | ₩9,535 | ₩9,602 | ₩9,227 | ₩9,227 | -3.23% | 334.3만 |
| 2026.10.08 | ₩9,535 | ₩9,723 | ₩9,401 | ₩9,629 | +0.98% | 323.6만 |
| 2026.10.07 | ₩9,710 | ₩9,750 | ₩9,535 | ₩9,589 | -1.24% | 289.3만 |
| 2026.10.06 | ₩9,857 | ₩9,911 | ₩9,696 | ₩9,763 | -0.95% | 269.4만 |
| 2026.10.05 | ₩9,750 | ₩9,870 | ₩9,669 | ₩9,857 | +1.10% | 318.8만 |
| 2026.10.02 | ₩10,487 | ₩10,541 | ₩10,166 | ₩10,259 | -2.17% | 304.7만 |
| 2026.10.01 | ₩10,541 | ₩10,541 | ₩10,233 | ₩10,380 | -1.53% | 277만 |
| 2026.09.30 | ₩10,863 | ₩10,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,528 |
| -3.09% |
| 226.9만 |
| 2026.09.29 | ₩10,742 | ₩10,863 | ₩10,622 | ₩10,729 | -0.12% | 185.8만 |
|---|
| 2026.09.28 | ₩10,863 | ₩10,943 | ₩10,675 | ₩10,742 | -1.11% | 216.5만 |
|---|
| 2026.09.25 | ₩11,024 | ₩11,051 | ₩10,890 | ₩10,957 | -0.61% | 145.4만 |
|---|
| 2026.09.24 | ₩11,158 | ₩11,185 | ₩10,930 | ₩10,943 | -1.92% | 204.4만 |
|---|
| 2026.09.23 | ₩11,480 | ₩11,480 | ₩11,118 | ₩11,158 | -2.80% | 181.7만 |
|---|
| 2026.09.22 | ₩11,399 | ₩11,547 | ₩11,373 | ₩11,480 | +0.71% | 160.3만 |
|---|
| 2026.09.21 | ₩11,292 | ₩11,413 | ₩11,238 | ₩11,332 | +0.36% | 141.9만 |
|---|
| 2026.09.18 | ₩11,373 | ₩11,399 | ₩11,212 | ₩11,212 | -1.42% | 327.7만 |
|---|
| 2026.09.17 | ₩11,440 | ₩11,574 | ₩11,399 | ₩11,399 | -0.35% | 167.3만 |
|---|
| 2026.09.16 | ₩11,359 | ₩11,520 | ₩11,238 | ₩11,332 | -0.24% | 184.8만 |
|---|
| 2026.09.15 | ₩11,319 | ₩11,493 | ₩11,238 | ₩11,305 | -0.12% | 156.3만 |
|---|
| 2026.09.14 | ₩11,413 | ₩11,520 | ₩11,292 | ₩11,346 | -0.59% | 161.5만 |
|---|
| 2026.09.11 | ₩11,587 | ₩11,601 | ₩11,440 | ₩11,480 | -0.93% | 177만 |
|---|
| 2026.09.10 | ₩11,735 | ₩11,788 | ₩11,466 | ₩11,480 | -2.17% | 204.8만 |
|---|
| 2026.09.09 | ₩11,829 | ₩11,909 | ₩11,735 | ₩11,735 | -0.79% | 133.6만 |
|---|
| 2026.09.08 | ₩12,003 | ₩12,056 | ₩11,882 | ₩11,882 | -1.01% | 109.4만 |
|---|
| 2026.09.04 | ₩11,829 | ₩12,043 | ₩11,802 | ₩12,003 | +1.47% | 112.3만 |
|---|
| 2026.09.03 | ₩11,936 | ₩11,976 | ₩11,802 | ₩11,896 | -0.34% | 158.1만 |
|---|
| 2026.09.02 | ₩11,708 | ₩11,855 | ₩11,668 | ₩11,829 | +1.03% | 121.8만 |
|---|
| 2026.09.01 | ₩11,761 | ₩11,788 | ₩11,574 | ₩11,641 | -1.03% | 190.5만 |
|---|
| 2026.08.31 | ₩11,802 | ₩11,922 | ₩11,748 | ₩11,829 | +0.23% | 129.4만 |
|---|
| 2026.08.28 | ₩11,936 | ₩11,963 | ₩11,829 | ₩11,842 | -0.79% | 126.8만 |
|---|
| 2026.08.27 | ₩11,788 | ₩11,909 | ₩11,775 | ₩11,882 | +0.80% | 118.6만 |
|---|
| 2026.08.26 | ₩11,882 | ₩11,896 | ₩11,775 | ₩11,802 | -0.68% | 135.5만 |
|---|
| 2026.08.25 | ₩11,989 | ₩12,030 | ₩11,815 | ₩11,855 | -1.12% | 141.9만 |
|---|
| 2026.08.24 | ₩11,989 | ₩12,043 | ₩11,922 | ₩11,989 | 0.00% | 159.2만 |
|---|
| 2026.08.21 | ₩12,056 | ₩12,070 | ₩11,909 | ₩11,949 | -0.89% | 150.6만 |
|---|
| 2026.08.20 | ₩12,110 | ₩12,164 | ₩11,882 | ₩11,989 | -1.00% | 169만 |
|---|
| 2026.08.19 | ₩12,124 | ₩12,298 | ₩12,124 | ₩12,204 | +0.66% | 112.8만 |
|---|
| 2026.08.18 | ₩12,271 | ₩12,284 | ₩12,070 | ₩12,070 | -1.64% | 117.1만 |
|---|
| 2026.08.17 | ₩12,204 | ₩12,298 | ₩12,191 | ₩12,217 | +0.11% | 93.2만 |
|---|
| 2026.08.14 | ₩12,378 | ₩12,432 | ₩12,258 | ₩12,284 | -0.76% | 85.6만 |
|---|
| 2026.08.13 | ₩12,365 | ₩12,459 | ₩12,311 | ₩12,352 | -0.11% | 118만 |
|---|
| 2026.08.12 | ₩12,338 | ₩12,405 | ₩12,231 | ₩12,271 | -0.54% | 120.3만 |
|---|
| 2026.08.11 | ₩12,191 | ₩12,378 | ₩12,164 | ₩12,311 | +0.99% | 100.9만 |
|---|
| 2026.08.10 | ₩12,271 | ₩12,298 | ₩12,070 | ₩12,191 | -0.66% | 146.9만 |
|---|
| 2026.08.07 | ₩12,177 | ₩12,472 | ₩12,164 | ₩12,378 | +1.65% | 159.7만 |
|---|
| 2026.08.06 | ₩12,191 | ₩12,191 | ₩12,016 | ₩12,137 | -0.44% | 155.5만 |
|---|
| 2026.08.05 | ₩12,137 | ₩12,258 | ₩11,869 | ₩12,150 | +0.11% | 320.3만 |
|---|
| 2026.08.04 | ₩12,271 | ₩12,352 | ₩12,150 | ₩12,191 | -0.66% | 161.6만 |
|---|
| 2026.08.03 | ₩12,284 | ₩12,499 | ₩12,258 | ₩12,284 | 0.00% | 140.7만 |
|---|
| 2026.07.31 | ₩12,378 | ₩12,378 | ₩12,030 | ₩12,217 | -1.30% | 233.4만 |
|---|
| 2026.07.30 | ₩12,419 | ₩12,499 | ₩12,204 | ₩12,338 | -0.65% | 180.7만 |
|---|
| 2026.07.29 | ₩12,338 | ₩12,459 | ₩12,244 | ₩12,298 | -0.33% | 126.2만 |
|---|
| 2026.07.28 | ₩12,271 | ₩12,392 | ₩12,244 | ₩12,338 | +0.55% | 118.8만 |
|---|
| 2026.07.27 | ₩12,311 | ₩12,378 | ₩12,231 | ₩12,231 | -0.65% | 111.8만 |
|---|
| 2026.07.24 | ₩12,217 | ₩12,365 | ₩12,191 | ₩12,258 | +0.33% | 133.9만 |
|---|
| 2026.07.23 | ₩12,392 | ₩12,392 | ₩12,110 | ₩12,164 | -1.84% | 202.9만 |
|---|
| 2026.07.22 | ₩12,526 | ₩12,539 | ₩12,419 | ₩12,459 | -0.54% | 106.1만 |
|---|
| 2026.07.21 | ₩12,499 | ₩12,580 | ₩12,432 | ₩12,499 | 0.00% | 100.9만 |
|---|
| 2026.07.20 | ₩12,673 | ₩12,727 | ₩12,365 | ₩12,459 | -1.69% | 140.6만 |
|---|
| 2026.07.17 | ₩12,861 | ₩12,901 | ₩12,566 | ₩12,673 | -1.46% | 133.9만 |
|---|
| 2026.07.16 | ₩12,700 | ₩12,955 | ₩12,687 | ₩12,901 | +1.58% | 111.5만 |
|---|
| 2026.07.15 | ₩12,781 | ₩12,861 | ₩12,660 | ₩12,673 | -0.84% | 175만 |
|---|
| 2026.07.14 | ₩12,687 | ₩12,808 | ₩12,606 | ₩12,687 | 0.00% | 165.7만 |
|---|
| 2026.07.13 | ₩12,740 | ₩12,781 | ₩12,539 | ₩12,620 | -0.95% | 139.1만 |
|---|
| 2026.07.10 | ₩12,700 | ₩12,767 | ₩12,606 | ₩12,740 | +0.32% | 116.6만 |
|---|
| 2026.07.09 | ₩12,472 | ₩12,700 | ₩12,405 | ₩12,647 | +1.40% | 123.4만 |
|---|
| 2026.07.08 | ₩12,472 | ₩12,566 | ₩12,365 | ₩12,432 | -0.32% | 166만 |
|---|
| 2026.07.07 | ₩12,553 | ₩12,740 | ₩12,526 | ₩12,553 | 0.00% | 143만 |
|---|
| 2026.07.06 | ₩12,700 | ₩12,794 | ₩12,512 | ₩12,512 | -1.48% | 161.3만 |
|---|
| 2026.07.02 | ₩13,035 | ₩13,076 | ₩12,673 | ₩12,714 | -2.47% | 196.5만 |
|---|
| 2026.07.01 | ₩12,888 | ₩12,982 | ₩12,808 | ₩12,848 | -0.31% | 200.6만 |
|---|
| 2026.06.30 | ₩12,700 | ₩13,129 | ₩12,687 | ₩12,995 | +2.32% | 215.7만 |
|---|
| 2026.06.29 | ₩13,143 | ₩13,237 | ₩12,942 | ₩13,237 | +0.71% | 220만 |
|---|
| 2026.06.26 | ₩12,915 | ₩13,170 | ₩12,808 | ₩13,156 | +1.87% | 365.8만 |
|---|
| 2026.06.25 | ₩12,942 | ₩13,022 | ₩12,821 | ₩12,915 | -0.21% | 175.9만 |
|---|
| 2026.06.24 | ₩12,687 | ₩12,968 | ₩12,606 | ₩12,888 | +1.59% | 166.9만 |
|---|
| 2026.06.23 | ₩12,553 | ₩12,660 | ₩12,526 | ₩12,633 | +0.64% | 139.6만 |
|---|
| 2026.06.22 | ₩12,740 | ₩12,861 | ₩12,526 | ₩12,553 | -1.47% | 188.9만 |
|---|
| 2026.06.18 | ₩12,633 | ₩12,821 | ₩12,633 | ₩12,781 | +1.17% | 386.1만 |
|---|
| 2026.06.17 | ₩12,767 | ₩12,901 | ₩12,512 | ₩12,580 | -1.47% | 236.7만 |
|---|
| 2026.06.16 | ₩12,673 | ₩12,740 | ₩12,512 | ₩12,580 | -0.74% | 132.4만 |
|---|
| 2026.06.15 | ₩12,740 | ₩12,794 | ₩12,526 | ₩12,539 | -1.58% | 162.1만 |
|---|
| 2026.06.12 | ₩12,553 | ₩12,660 | ₩12,459 | ₩12,633 | +0.64% | 125.1만 |
|---|
| 2026.06.11 | ₩12,486 | ₩12,512 | ₩12,325 | ₩12,459 | -0.21% | 136.7만 |
|---|
| 2026.06.10 | ₩12,553 | ₩12,580 | ₩12,352 | ₩12,352 | -1.60% | 126.2만 |
|---|
| 2026.06.09 | ₩12,325 | ₩12,553 | ₩12,325 | ₩12,553 | +1.85% | 156.1만 |
|---|
| 2026.06.08 | ₩12,499 | ₩12,539 | ₩12,217 | ₩12,231 | -2.15% | 145.5만 |
|---|
| 2026.06.05 | ₩12,419 | ₩12,526 | ₩12,392 | ₩12,445 | +0.22% | 97.4만 |
|---|
| 2026.06.04 | ₩12,392 | ₩12,606 | ₩12,392 | ₩12,419 | +0.22% | 138.6만 |
|---|
| 2026.06.03 | ₩12,580 | ₩12,593 | ₩12,244 | ₩12,271 | -2.45% | 203.2만 |
|---|
| 2026.06.02 | ₩12,606 | ₩12,821 | ₩12,606 | ₩12,700 | +0.74% | 127.1만 |
|---|
| 2026.06.01 | ₩12,740 | ₩12,834 | ₩12,566 | ₩12,606 | -1.05% | 111.3만 |
|---|
| 2026.05.29 | ₩12,901 | ₩12,982 | ₩12,875 | ₩12,875 | -0.21% | 126.5만 |
|---|
| 2026.05.28 | ₩12,848 | ₩12,955 | ₩12,848 | ₩12,875 | +0.21% | 136.5만 |
|---|
| 2026.05.27 | ₩12,875 | ₩12,968 | ₩12,834 | ₩12,875 | 0.00% | 101만 |
|---|
| 2026.05.26 | ₩12,740 | ₩12,848 | ₩12,714 | ₩12,821 | +0.63% | 98.6만 |
|---|
| 2026.05.22 | ₩12,754 | ₩12,808 | ₩12,673 | ₩12,673 | -0.63% | 91.6만 |
|---|
| 2026.05.21 | ₩12,660 | ₩12,821 | ₩12,566 | ₩12,740 | +0.64% | 119.1만 |
|---|
| 2026.05.20 | ₩12,606 | ₩12,794 | ₩12,566 | ₩12,754 | +1.17% | 107만 |
|---|
| 2026.05.19 | ₩12,566 | ₩12,660 | ₩12,486 | ₩12,512 | -0.43% | 125.5만 |
|---|
| 2026.05.18 | ₩12,606 | ₩12,781 | ₩12,593 | ₩12,647 | +0.32% | 112.2만 |
|---|
| 2026.05.15 | ₩12,687 | ₩12,740 | ₩12,486 | ₩12,486 | -1.59% | 130.5만 |
|---|
| 2026.05.14 | ₩12,861 | ₩13,009 | ₩12,794 | ₩12,794 | -0.52% | 95.9만 |
|---|
| 2026.05.13 | ₩12,808 | ₩12,848 | ₩12,687 | ₩12,767 | -0.31% | 126.3만 |
|---|
| 2026.05.12 | ₩12,901 | ₩12,982 | ₩12,740 | ₩12,834 | -0.52% | 139.6만 |
|---|
| 2026.05.11 | ₩13,304 | ₩13,331 | ₩12,861 | ₩12,915 | -2.92% | 182.7만 |
|---|
| 2026.05.08 | ₩13,143 | ₩13,371 | ₩13,143 | ₩13,277 | +1.02% | 114.9만 |
|---|
| 2026.05.07 | ₩13,076 | ₩13,170 | ₩13,009 | ₩13,076 | 0.00% | 185.2만 |
|---|
| 2026.05.06 | ₩12,875 | ₩13,129 | ₩12,848 | ₩13,103 | +1.77% | 234.5만 |
|---|
| 2026.05.05 | ₩13,545 | ₩13,639 | ₩12,794 | ₩12,808 | -5.45% | 340.7만 |
|---|
| 2026.05.04 | ₩13,840 | ₩13,907 | ₩13,626 | ₩13,626 | -1.55% | 140.2만 |
|---|
| 2026.05.01 | ₩13,813 | ₩13,988 | ₩13,679 | ₩13,934 | +0.87% | 122.2만 |
|---|
| 2026.04.30 | ₩13,666 | ₩13,894 | ₩13,666 | ₩13,746 | +0.59% | 145.5만 |
|---|
| 2026.04.29 | ₩13,746 | ₩13,827 | ₩13,599 | ₩13,639 | -0.78% | 124.7만 |
|---|
| 2026.04.28 | ₩13,907 | ₩13,988 | ₩13,773 | ₩13,800 | -0.77% | 125.8만 |
|---|
| 2026.04.27 | ₩13,706 | ₩13,947 | ₩13,706 | ₩13,880 | +1.27% | 126.8만 |
|---|
| 2026.04.24 | ₩13,612 | ₩13,719 | ₩13,585 | ₩13,693 | +0.59% | 96.9만 |
|---|
| 2026.04.23 | ₩13,693 | ₩13,773 | ₩13,585 | ₩13,639 | -0.39% | 113.8만 |
|---|
| 2026.04.22 | ₩13,559 | ₩13,746 | ₩13,491 | ₩13,693 | +0.99% | 131만 |
|---|
| 2026.04.21 | ₩13,612 | ₩13,719 | ₩13,411 | ₩13,505 | -0.79% | 176.9만 |
|---|
| 2026.04.20 | ₩13,599 | ₩13,612 | ₩13,438 | ₩13,572 | -0.20% | 156.2만 |
|---|
| 2026.04.17 | ₩13,491 | ₩13,746 | ₩13,424 | ₩13,719 | +1.69% | 150.9만 |
|---|
| 2026.04.16 | ₩13,545 | ₩13,572 | ₩13,304 | ₩13,331 | -1.58% | 130.3만 |
|---|
| 2026.04.15 | ₩13,478 | ₩13,612 | ₩13,451 | ₩13,585 | +0.80% | 162.7만 |
|---|
| 2026.04.14 | ₩13,438 | ₩13,559 | ₩13,438 | ₩13,518 | +0.60% | 127.5만 |
|---|
| 2026.04.13 | ₩13,344 | ₩13,465 | ₩13,210 | ₩13,465 | +0.90% | 134.5만 |
|---|
| 2026.04.10 | ₩13,411 | ₩13,411 | ₩13,290 | ₩13,398 | -0.10% | 82.2만 |
|---|
| 2026.04.09 | ₩13,263 | ₩13,438 | ₩13,156 | ₩13,384 | +0.91% | 90.6만 |
|---|
| 2026.04.08 | ₩13,210 | ₩13,304 | ₩13,103 | ₩13,196 | -0.10% | 107.5만 |
|---|
| 2026.04.07 | ₩13,116 | ₩13,170 | ₩12,888 | ₩12,928 | -1.43% | 144.9만 |
|---|
| 2026.04.06 | ₩13,009 | ₩13,196 | ₩12,901 | ₩13,129 | +0.93% | 110.9만 |
|---|
| 2026.04.02 | ₩12,620 | ₩13,022 | ₩12,620 | ₩13,009 | +3.08% | 129.8만 |
|---|
| 2026.04.01 | ₩12,888 | ₩12,955 | ₩12,767 | ₩12,848 | -0.31% | 121.7만 |
|---|
| 2026.03.31 | ₩12,606 | ₩12,861 | ₩12,580 | ₩12,848 | +1.91% | 140.4만 |
|---|
| 2026.03.30 | ₩12,781 | ₩13,035 | ₩12,687 | ₩12,928 | +1.15% | 138.5만 |
|---|
| 2026.03.27 | ₩13,009 | ₩13,049 | ₩12,620 | ₩12,660 | -2.68% | 187.5만 |
|---|
| 2026.03.26 | ₩13,103 | ₩13,196 | ₩13,009 | ₩13,062 | -0.31% | 126.3만 |
|---|
| 2026.03.25 | ₩13,143 | ₩13,290 | ₩13,076 | ₩13,196 | +0.41% | 123.1만 |
|---|
| 2026.03.24 | ₩13,009 | ₩13,129 | ₩12,915 | ₩12,968 | -0.31% | 142.3만 |
|---|
| 2026.03.23 | ₩12,888 | ₩13,223 | ₩12,875 | ₩13,076 | +1.46% | 223.2만 |
|---|
| 2026.03.20 | ₩13,290 | ₩13,344 | ₩12,620 | ₩12,714 | -4.34% | 306.4만 |
|---|
| 2026.03.19 | ₩13,210 | ₩13,424 | ₩13,183 | ₩13,237 | +0.20% | 152.3만 |
|---|
| 2026.03.18 | ₩13,398 | ₩13,559 | ₩13,317 | ₩13,317 | -0.60% | 160.4만 |
|---|
| 2026.03.17 | ₩13,384 | ₩13,666 | ₩13,384 | ₩13,491 | +0.80% | 188.4만 |
|---|
| 2026.03.16 | ₩13,357 | ₩13,559 | ₩13,317 | ₩13,331 | -0.20% | 115.9만 |
|---|
| 2026.03.13 | ₩13,438 | ₩13,532 | ₩13,143 | ₩13,170 | -2.00% | 124.2만 |
|---|
| 2026.03.12 | ₩13,572 | ₩13,666 | ₩13,344 | ₩13,357 | -1.58% | 139.4만 |
|---|
| 2026.03.11 | ₩13,639 | ₩13,719 | ₩13,505 | ₩13,666 | +0.20% | 115.8만 |
|---|
| 2026.03.10 | ₩13,572 | ₩13,867 | ₩13,545 | ₩13,679 | +0.79% | 133.7만 |
|---|
| 2026.03.09 | ₩13,411 | ₩13,585 | ₩13,049 | ₩13,559 | +1.10% | 159.1만 |
|---|
| 2026.03.06 | ₩13,491 | ₩13,612 | ₩13,277 | ₩13,545 | +0.40% | 140.1만 |
|---|
| 2026.03.05 | ₩13,612 | ₩13,773 | ₩13,532 | ₩13,639 | +0.20% | 106.8만 |
|---|
| 2026.03.04 | ₩13,679 | ₩13,773 | ₩13,532 | ₩13,666 | -0.10% | 117.1만 |
|---|
| 2026.03.03 | ₩13,478 | ₩13,746 | ₩13,438 | ₩13,572 | +0.70% | 149.4만 |
|---|
| 2026.03.02 | ₩13,371 | ₩13,854 | ₩13,250 | ₩13,719 | +2.61% | 114.9만 |
|---|
| 2026.02.27 | ₩13,639 | ₩13,746 | ₩13,559 | ₩13,559 | -0.59% | 127.6만 |
|---|
| 2026.02.26 | ₩13,505 | ₩13,760 | ₩13,505 | ₩13,719 | +1.59% | 121.9만 |
|---|
| 2026.02.25 | ₩13,277 | ₩13,478 | ₩13,196 | ₩13,465 | +1.41% | 138.3만 |
|---|
| 2026.02.24 | ₩13,290 | ₩13,331 | ₩13,049 | ₩13,304 | +0.10% | 144.1만 |
|---|
| 2026.02.23 | ₩13,478 | ₩13,585 | ₩13,263 | ₩13,277 | -1.49% | 120.5만 |
|---|
| 2026.02.20 | ₩13,545 | ₩13,572 | ₩13,371 | ₩13,491 | -0.40% | 87.3만 |
|---|
| 2026.02.19 | ₩13,545 | ₩13,599 | ₩13,344 | ₩13,478 | -0.50% | 153.7만 |
|---|
| 2026.02.18 | ₩13,371 | ₩13,854 | ₩13,277 | ₩13,518 | +1.10% | 209.8만 |
|---|
| 2026.02.17 | ₩13,398 | ₩13,398 | ₩13,129 | ₩13,304 | -0.70% | 133.8만 |
|---|
| 2026.02.13 | ₩13,183 | ₩13,438 | ₩13,089 | ₩13,263 | +0.61% | 129.6만 |
|---|
| 2026.02.12 | ₩13,116 | ₩13,304 | ₩13,022 | ₩13,156 | +0.31% | 159.3만 |
|---|
| 2026.02.11 | ₩12,982 | ₩13,129 | ₩12,955 | ₩13,035 | +0.41% | 117.4만 |
|---|
| 2026.02.10 | ₩12,955 | ₩12,982 | ₩12,834 | ₩12,942 | -0.10% | 96.2만 |
|---|
| 2026.02.09 | ₩13,022 | ₩13,062 | ₩12,673 | ₩12,861 | -1.24% | 143.8만 |
|---|
| 2026.02.06 | ₩13,009 | ₩13,103 | ₩12,928 | ₩13,062 | +0.41% | 93.8만 |
|---|
| 2026.02.05 | ₩13,009 | ₩13,103 | ₩12,955 | ₩12,968 | -0.31% | 123.7만 |
|---|
| 2026.02.04 | ₩12,955 | ₩13,116 | ₩12,834 | ₩13,103 | +1.14% | 148.2만 |
|---|
| 2026.02.03 | ₩12,875 | ₩13,103 | ₩12,808 | ₩12,955 | +0.62% | 164.5만 |
|---|
| 2026.02.02 | ₩12,968 | ₩13,089 | ₩12,794 | ₩12,821 | -1.14% | 171만 |
|---|
| 2026.01.30 | ₩13,532 | ₩13,545 | ₩12,861 | ₩12,928 | -4.46% | 376.4만 |
|---|
| 2026.01.29 | ₩13,451 | ₩13,666 | ₩13,357 | ₩13,599 | +1.10% | 182.1만 |
|---|
| 2026.01.28 | ₩13,424 | ₩13,505 | ₩13,357 | ₩13,398 | -0.20% | 116.2만 |
|---|
| 2026.01.27 | ₩13,263 | ₩13,451 | ₩13,196 | ₩13,424 | +1.21% | 95.5만 |
|---|
| 2026.01.26 | ₩13,411 | ₩13,424 | ₩13,156 | ₩13,263 | -1.10% | 105.8만 |
|---|
| 2026.01.23 | ₩13,290 | ₩13,491 | ₩13,250 | ₩13,411 | +0.91% | 105.2만 |
|---|
| 2026.01.22 | ₩13,424 | ₩13,491 | ₩13,290 | ₩13,344 | -0.60% | 118.6만 |
|---|
| 2026.01.21 | ₩13,344 | ₩13,398 | ₩13,156 | ₩13,384 | +0.30% | 116.7만 |
|---|
| 2026.01.20 | ₩13,277 | ₩13,344 | ₩13,116 | ₩13,304 | +0.20% | 175.3만 |
|---|
| 2026.01.16 | ₩13,223 | ₩13,559 | ₩13,156 | ₩13,545 | +2.43% | 253만 |
|---|
| 2026.01.15 | ₩13,170 | ₩13,317 | ₩13,035 | ₩13,290 | +0.92% | 124.4만 |
|---|
| 2026.01.14 | ₩12,995 | ₩13,210 | ₩12,861 | ₩13,170 | +1.34% | 150만 |
|---|
| 2026.01.13 | ₩12,942 | ₩13,089 | ₩12,888 | ₩12,982 | +0.31% | 106.7만 |
|---|
| 2026.01.12 | ₩12,955 | ₩13,022 | ₩12,834 | ₩12,995 | +0.31% | 122.4만 |
|---|
| 2026.01.09 | ₩12,875 | ₩13,116 | ₩12,848 | ₩12,995 | +0.94% | 220.3만 |
|---|
| 2026.01.08 | ₩12,566 | ₩12,901 | ₩12,566 | ₩12,834 | +2.13% | 128.1만 |
|---|
| 2026.01.07 | ₩12,727 | ₩12,754 | ₩12,580 | ₩12,633 | -0.74% | 151만 |
|---|
| 2026.01.06 | ₩12,687 | ₩12,767 | ₩12,499 | ₩12,660 | -0.21% | 175.8만 |
|---|
| 2026.01.05 | ₩12,740 | ₩12,767 | ₩12,512 | ₩12,714 | -0.21% | 188.3만 |
|---|
| 2026.01.02 | ₩12,499 | ₩12,875 | ₩12,419 | ₩12,781 | +2.25% | 130.4만 |
|---|
| 2025.12.31 | ₩12,472 | ₩12,606 | ₩12,419 | ₩12,486 | +0.11% | 175.3만 |
|---|
| 2025.12.30 | ₩12,915 | ₩13,009 | ₩12,901 | ₩12,928 | +0.10% | 144.6만 |
|---|
| 2025.12.29 | ₩13,049 | ₩13,076 | ₩12,875 | ₩12,928 | -0.92% | 117.7만 |
|---|
| 2025.12.26 | ₩13,129 | ₩13,196 | ₩12,928 | ₩13,022 | -0.82% | 101.1만 |
|---|
| 2025.12.24 | ₩13,022 | ₩13,129 | ₩12,995 | ₩13,116 | +0.72% | 48.7만 |
|---|
| 2025.12.23 | ₩13,143 | ₩13,196 | ₩12,955 | ₩12,968 | -1.33% | 97.8만 |
|---|
| 2025.12.22 | ₩13,089 | ₩13,250 | ₩13,049 | ₩13,156 | +0.51% | 143만 |
|---|
| 2025.12.19 | ₩13,022 | ₩13,156 | ₩13,022 | ₩13,049 | +0.21% | 184.7만 |
|---|
| 2025.12.18 | ₩13,009 | ₩13,223 | ₩13,009 | ₩13,129 | +0.93% | 130.1만 |
|---|
| 2025.12.17 | ₩12,781 | ₩13,076 | ₩12,781 | ₩12,901 | +0.94% | 162.4만 |
|---|
| 2025.12.16 | ₩12,875 | ₩12,888 | ₩12,714 | ₩12,727 | -1.15% | 112.2만 |
|---|
| 2025.12.15 | ₩12,955 | ₩12,955 | ₩12,781 | ₩12,875 | -0.62% | 104.8만 |
|---|
| 2025.12.12 | ₩12,942 | ₩13,035 | ₩12,848 | ₩12,875 | -0.52% | 102.4만 |
|---|
| 2025.12.11 | ₩12,968 | ₩13,009 | ₩12,875 | ₩12,915 | -0.41% | 103.7만 |
|---|
| 2025.12.10 | ₩12,767 | ₩12,982 | ₩12,767 | ₩12,915 | +1.16% | 130.6만 |
|---|
| 2025.12.09 | ₩12,834 | ₩12,875 | ₩12,673 | ₩12,740 | -0.73% | 79.2만 |
|---|
| 2025.12.08 | ₩12,861 | ₩12,915 | ₩12,727 | ₩12,754 | -0.83% | 100.1만 |
|---|
| 2025.12.05 | ₩12,808 | ₩12,982 | ₩12,767 | ₩12,888 | +0.63% | 93만 |
|---|
| 2025.12.04 | ₩12,834 | ₩12,875 | ₩12,700 | ₩12,767 | -0.52% | 90.5만 |
|---|
| 2025.12.03 | ₩12,754 | ₩12,861 | ₩12,754 | ₩12,848 | +0.74% | 84.1만 |
|---|
| 2025.12.02 | ₩12,861 | ₩12,861 | ₩12,700 | ₩12,727 | -1.04% | 70.1만 |
|---|
| 2025.12.01 | ₩12,794 | ₩12,861 | ₩12,687 | ₩12,808 | +0.10% | 116.2만 |
|---|
| 2025.11.28 | ₩12,942 | ₩12,982 | ₩12,834 | ₩12,901 | -0.31% | 49.1만 |
|---|
| 2025.11.26 | ₩12,727 | ₩13,009 | ₩12,727 | ₩12,915 | +1.48% | 126만 |
|---|
| 2025.11.25 | ₩12,298 | ₩12,794 | ₩12,298 | ₩12,781 | +3.93% | 169.2만 |
|---|
| 2025.11.24 | ₩12,271 | ₩12,298 | ₩12,150 | ₩12,204 | -0.55% | 124.6만 |
|---|
| 2025.11.21 | ₩12,043 | ₩12,311 | ₩12,030 | ₩12,284 | +2.00% | 144.9만 |
|---|
| 2025.11.20 | ₩12,150 | ₩12,204 | ₩11,989 | ₩11,989 | -1.32% | 111.2만 |
|---|
| 2025.11.19 | ₩12,137 | ₩12,150 | ₩12,016 | ₩12,070 | -0.55% | 125.3만 |
|---|
| 2025.11.18 | ₩12,150 | ₩12,177 | ₩12,030 | ₩12,083 | -0.55% | 120.7만 |
|---|
| 2025.11.17 | ₩12,432 | ₩12,459 | ₩12,191 | ₩12,204 | -1.83% | 101.8만 |
|---|
| 2025.11.14 | ₩12,432 | ₩12,472 | ₩12,217 | ₩12,445 | +0.11% | 90.1만 |
|---|
| 2025.11.13 | ₩12,432 | ₩12,526 | ₩12,365 | ₩12,419 | -0.11% | 105.8만 |
|---|
| 2025.11.12 | ₩12,620 | ₩12,660 | ₩12,432 | ₩12,539 | -0.64% | 105만 |
|---|
| 2025.11.11 | ₩12,445 | ₩12,633 | ₩12,432 | ₩12,566 | +0.97% | 106.8만 |
|---|
| 2025.11.10 | ₩12,338 | ₩12,472 | ₩12,258 | ₩12,432 | +0.76% | 121.7만 |
|---|
| 2025.11.07 | ₩12,016 | ₩12,405 | ₩12,016 | ₩12,352 | +2.79% | 199.7만 |
|---|
| 2025.11.06 | ₩12,070 | ₩12,338 | ₩11,936 | ₩12,030 | -0.33% | 184.8만 |
|---|
| 2025.11.05 | ₩12,258 | ₩12,419 | ₩12,164 | ₩12,419 | +1.31% | 140.7만 |
|---|
| 2025.11.04 | ₩12,056 | ₩12,298 | ₩12,056 | ₩12,231 | +1.45% | 153.1만 |
|---|
| 2025.11.03 | ₩12,056 | ₩12,164 | ₩11,949 | ₩12,124 | +0.56% | 111.1만 |
|---|
| 2025.10.31 | ₩11,936 | ₩12,124 | ₩11,802 | ₩12,056 | +1.01% | 170.9만 |
|---|
| 2025.10.30 | ₩12,003 | ₩12,124 | ₩11,882 | ₩11,963 | -0.34% | 161.1만 |
|---|
| 2025.10.29 | ₩12,177 | ₩12,298 | ₩12,016 | ₩12,030 | -1.21% | 125.7만 |
|---|
| 2025.10.28 | ₩12,231 | ₩12,231 | ₩12,124 | ₩12,177 | -0.44% | 64.4만 |
|---|
| 2025.10.27 | ₩12,258 | ₩12,284 | ₩12,150 | ₩12,231 | -0.22% | 69.4만 |
|---|
| 2025.10.24 | ₩12,271 | ₩12,392 | ₩12,231 | ₩12,231 | -0.33% | 73.8만 |
|---|
| 2025.10.23 | ₩12,284 | ₩12,338 | ₩12,124 | ₩12,217 | -0.55% | 96.5만 |
|---|
| 2025.10.22 | ₩12,191 | ₩12,378 | ₩12,177 | ₩12,378 | +1.54% | 138만 |
|---|
| 2025.10.21 | ₩12,311 | ₩12,311 | ₩12,124 | ₩12,137 | -1.42% | 75.2만 |
|---|
| 2025.10.20 | ₩12,150 | ₩12,325 | ₩12,083 | ₩12,311 | +1.32% | 87만 |
|---|
| 2025.10.17 | ₩12,110 | ₩12,191 | ₩12,030 | ₩12,150 | +0.33% | 108.5만 |
|---|
| 2025.10.16 | ₩12,258 | ₩12,311 | ₩12,083 | ₩12,110 | -1.20% | 134.4만 |
|---|
| 2025.10.15 | ₩12,405 | ₩12,499 | ₩12,258 | ₩12,258 | -1.19% | 88.1만 |
|---|
| 2025.10.14 | ₩12,164 | ₩12,419 | ₩12,150 | ₩12,378 | +1.76% | 115.2만 |
|---|
| 2025.10.13 | ₩12,217 | ₩12,352 | ₩12,070 | ₩12,244 | +0.22% | 96만 |
|---|
| 2025.10.10 | ₩12,338 | ₩12,392 | ₩12,097 | ₩12,217 | -0.98% | 151.2만 |
|---|