시장 데이터를 불러오는 중
전체 종목
MFA Financial, Inc. 8.875% Senior Notes due 2029 과거 주가
MFA Financial, Inc. 8.875% Senior Notes due 2029 · MFAN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFA Financial, Inc. 8.875% Senior Notes due 2029 · MFAN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,791 | ₩33,791 | ₩33,563 | ₩33,590 | -0.60% | 1.2만 |
| 2026.10.08 | ₩33,683 | ₩33,683 | ₩33,590 | ₩33,670 | -0.04% | 1만 |
| 2026.10.07 | ₩33,724 | ₩33,831 | ₩33,670 | ₩33,710 | -0.04% | 1.6만 |
| 2026.10.06 | ₩33,724 | ₩33,858 | ₩33,657 | ₩33,724 | 0.00% | 9천 |
| 2026.10.05 | ₩33,670 | ₩33,817 | ₩33,657 | ₩33,737 | +0.20% | 1.5만 |
| 2026.10.02 | ₩33,724 | ₩33,791 | ₩33,670 | ₩33,670 | -0.16% | 7.1천 |
| 2026.10.01 | ₩33,590 | ₩33,777 | ₩33,590 | ₩33,670 | +0.24% | 1.3만 |
| 2026.09.30 | ₩33,697 | ₩33,724 | ₩33,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,697 |
| 0.00% |
| 1.9만 |
| 2026.09.29 | ₩33,737 | ₩33,777 | ₩33,670 | ₩33,724 | -0.04% | 1.6만 |
|---|
| 2026.09.28 | ₩33,737 | ₩33,804 | ₩33,697 | ₩33,697 | -0.12% | 1만 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,764 | ₩33,724 | ₩33,737 | +0.04% | 2.6만 |
|---|
| 2026.09.24 | ₩33,784 | ₩33,788 | ₩33,724 | ₩33,724 | -0.18% | 1.8만 |
|---|
| 2026.09.23 | ₩33,777 | ₩33,885 | ₩33,750 | ₩33,791 | +0.04% | 1.6만 |
|---|
| 2026.09.22 | ₩33,804 | ₩33,898 | ₩33,764 | ₩33,831 | +0.08% | 9.8천 |
|---|
| 2026.09.21 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,791 | -0.20% | 7.7천 |
|---|
| 2026.09.18 | ₩33,777 | ₩33,858 | ₩33,777 | ₩33,797 | +0.06% | 2.6천 |
|---|
| 2026.09.17 | ₩33,831 | ₩33,844 | ₩33,791 | ₩33,791 | -0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩33,697 | ₩33,764 | ₩33,657 | ₩33,764 | +0.20% | 9.3천 |
|---|
| 2026.09.15 | ₩33,737 | ₩33,784 | ₩33,683 | ₩33,697 | -0.12% | 4천 |
|---|
| 2026.09.14 | ₩33,764 | ₩33,804 | ₩33,657 | ₩33,710 | -0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩33,817 | ₩33,992 | ₩33,683 | ₩33,697 | -0.36% | 3.7만 |
|---|
| 2026.09.10 | ₩33,791 | ₩33,925 | ₩33,710 | ₩33,817 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩33,938 | ₩33,992 | ₩33,871 | ₩33,911 | -0.08% | 8.9천 |
|---|
| 2026.09.08 | ₩33,925 | ₩34,032 | ₩33,925 | ₩33,938 | +0.04% | 6.5천 |
|---|
| 2026.09.04 | ₩33,992 | ₩34,019 | ₩33,925 | ₩33,925 | -0.20% | 4.5천 |
|---|
| 2026.09.03 | ₩33,925 | ₩34,019 | ₩33,925 | ₩33,992 | +0.20% | 1.1만 |
|---|
| 2026.09.02 | ₩33,804 | ₩33,978 | ₩33,804 | ₩33,925 | +0.36% | 8.3천 |
|---|
| 2026.09.01 | ₩33,925 | ₩34,019 | ₩33,898 | ₩33,925 | 0.00% | 1.6만 |
|---|
| 2026.08.31 | ₩33,858 | ₩33,925 | ₩33,737 | ₩33,925 | +0.20% | 1.8만 |
|---|
| 2026.08.28 | ₩33,911 | ₩33,911 | ₩33,831 | ₩33,898 | -0.04% | 6.5천 |
|---|
| 2026.08.27 | ₩33,898 | ₩33,898 | ₩33,804 | ₩33,817 | -0.24% | 1.1만 |
|---|
| 2026.08.26 | ₩33,764 | ₩33,911 | ₩33,764 | ₩33,911 | +0.44% | 8천 |
|---|
| 2026.08.25 | ₩33,750 | ₩33,831 | ₩33,732 | ₩33,737 | -0.04% | 9.1천 |
|---|
| 2026.08.24 | ₩33,858 | ₩33,858 | ₩33,724 | ₩33,777 | -0.24% | 5.5천 |
|---|
| 2026.08.21 | ₩33,791 | ₩33,811 | ₩33,750 | ₩33,804 | +0.04% | 6.3천 |
|---|
| 2026.08.20 | ₩33,697 | ₩33,858 | ₩33,683 | ₩33,710 | +0.04% | 1.7만 |
|---|
| 2026.08.19 | ₩33,791 | ₩33,965 | ₩33,750 | ₩33,764 | -0.08% | 1.2만 |
|---|
| 2026.08.18 | ₩33,710 | ₩33,965 | ₩33,670 | ₩33,737 | +0.08% | 1.6만 |
|---|
| 2026.08.17 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,657 | -0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩33,576 | ₩33,721 | ₩33,576 | ₩33,657 | +0.24% | 6.5천 |
|---|
| 2026.08.13 | ₩33,549 | ₩33,603 | ₩33,549 | ₩33,590 | +0.12% | 3.1천 |
|---|
| 2026.08.12 | ₩33,523 | ₩33,603 | ₩33,496 | ₩33,549 | +0.08% | 5.7천 |
|---|
| 2026.08.11 | ₩33,523 | ₩33,590 | ₩33,498 | ₩33,523 | 0.00% | 8.7천 |
|---|
| 2026.08.10 | ₩33,469 | ₩33,624 | ₩33,469 | ₩33,573 | +0.31% | 1.2만 |
|---|
| 2026.08.07 | ₩33,536 | ₩33,576 | ₩33,462 | ₩33,469 | -0.20% | 2.6만 |
|---|
| 2026.08.06 | ₩33,496 | ₩33,536 | ₩33,462 | ₩33,523 | +0.08% | 8.7천 |
|---|
| 2026.08.05 | ₩33,482 | ₩33,523 | ₩33,388 | ₩33,496 | +0.04% | 2.8만 |
|---|
| 2026.08.04 | ₩33,415 | ₩33,536 | ₩33,402 | ₩33,509 | +0.28% | 1.8만 |
|---|
| 2026.08.03 | ₩33,415 | ₩33,552 | ₩33,415 | ₩33,455 | +0.12% | 1.6만 |
|---|
| 2026.07.31 | ₩33,523 | ₩33,549 | ₩33,402 | ₩33,509 | -0.04% | 4.8만 |
|---|
| 2026.07.30 | ₩34,005 | ₩34,099 | ₩34,005 | ₩34,086 | +0.24% | 1.2만 |
|---|
| 2026.07.29 | ₩34,072 | ₩34,099 | ₩34,005 | ₩34,032 | -0.12% | 1.7만 |
|---|
| 2026.07.28 | ₩34,086 | ₩34,099 | ₩34,019 | ₩34,059 | -0.08% | 1.6만 |
|---|
| 2026.07.27 | ₩34,059 | ₩34,086 | ₩33,992 | ₩34,072 | +0.04% | 2.2만 |
|---|
| 2026.07.24 | ₩33,992 | ₩34,045 | ₩33,938 | ₩34,005 | +0.04% | 2.1만 |
|---|
| 2026.07.23 | ₩33,952 | ₩34,005 | ₩33,952 | ₩33,965 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,965 | ₩34,059 | ₩33,952 | ₩34,032 | +0.20% | 1.8만 |
|---|
| 2026.07.21 | ₩34,126 | ₩34,126 | ₩33,978 | ₩34,032 | -0.28% | 1.2만 |
|---|
| 2026.07.20 | ₩34,086 | ₩34,139 | ₩34,072 | ₩34,072 | -0.04% | 1.1만 |
|---|
| 2026.07.17 | ₩34,126 | ₩34,192 | ₩34,126 | ₩34,180 | +0.16% | 5.1천 |
|---|
| 2026.07.16 | ₩34,126 | ₩34,193 | ₩34,119 | ₩34,119 | -0.02% | 1.2만 |
|---|
| 2026.07.15 | ₩34,112 | ₩34,528 | ₩34,086 | ₩34,126 | +0.04% | 1.1만 |
|---|
| 2026.07.14 | ₩34,045 | ₩34,126 | ₩34,045 | ₩34,059 | +0.04% | 4.9천 |
|---|
| 2026.07.13 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,045 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩33,952 | ₩34,086 | ₩33,952 | ₩34,005 | +0.16% | 6.6천 |
|---|
| 2026.07.09 | ₩33,925 | ₩34,059 | ₩33,925 | ₩34,005 | +0.24% | 8.9천 |
|---|
| 2026.07.08 | ₩34,019 | ₩34,019 | ₩33,938 | ₩33,978 | -0.12% | 1.2만 |
|---|
| 2026.07.07 | ₩33,858 | ₩33,977 | ₩33,858 | ₩33,954 | +0.29% | 6.7천 |
|---|
| 2026.07.06 | ₩33,777 | ₩34,044 | ₩33,777 | ₩33,911 | +0.40% | 1.1만 |
|---|
| 2026.07.02 | ₩33,792 | ₩33,883 | ₩33,792 | ₩33,831 | +0.12% | 1.8천 |
|---|
| 2026.07.01 | ₩33,724 | ₩33,871 | ₩33,710 | ₩33,844 | +0.36% | 9.9천 |
|---|
| 2026.06.30 | ₩33,791 | ₩33,871 | ₩33,616 | ₩33,616 | -0.52% | 4.2만 |
|---|
| 2026.06.29 | ₩33,791 | ₩33,883 | ₩33,791 | ₩33,791 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩33,844 | ₩33,844 | ₩33,784 | ₩33,791 | -0.16% | 3천 |
|---|
| 2026.06.25 | ₩33,724 | ₩33,844 | ₩33,724 | ₩33,791 | +0.20% | 5.9천 |
|---|
| 2026.06.24 | ₩33,804 | ₩33,871 | ₩33,777 | ₩33,777 | -0.08% | 7.2천 |
|---|
| 2026.06.23 | ₩33,791 | ₩33,858 | ₩33,791 | ₩33,804 | +0.04% | 7.7천 |
|---|
| 2026.06.22 | ₩33,724 | ₩33,817 | ₩33,724 | ₩33,791 | +0.20% | 5.6천 |
|---|
| 2026.06.18 | ₩33,764 | ₩33,764 | ₩33,683 | ₩33,724 | -0.12% | 2.5천 |
|---|
| 2026.06.17 | ₩33,670 | ₩33,771 | ₩33,670 | ₩33,764 | +0.28% | 1.2만 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,722 | ₩33,630 | ₩33,704 | +0.22% | 4.1천 |
|---|
| 2026.06.15 | ₩33,616 | ₩33,697 | ₩33,616 | ₩33,670 | +0.16% | 4.8천 |
|---|
| 2026.06.12 | ₩33,616 | ₩33,724 | ₩33,616 | ₩33,657 | +0.12% | 3만 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,657 | ₩33,536 | ₩33,636 | +0.06% | 2만 |
|---|
| 2026.06.10 | ₩33,670 | ₩33,724 | ₩33,603 | ₩33,603 | -0.20% | 1.2만 |
|---|
| 2026.06.09 | ₩33,643 | ₩33,643 | ₩33,549 | ₩33,616 | -0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩33,764 | ₩33,791 | ₩33,549 | ₩33,576 | -0.56% | 1.9만 |
|---|
| 2026.06.05 | ₩33,670 | ₩33,764 | ₩33,657 | ₩33,710 | +0.12% | 5.6천 |
|---|
| 2026.06.04 | ₩33,630 | ₩33,764 | ₩33,630 | ₩33,750 | +0.36% | 5.6천 |
|---|
| 2026.06.03 | ₩33,724 | ₩33,777 | ₩33,603 | ₩33,603 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩33,737 | ₩33,750 | ₩33,724 | ₩33,750 | +0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩33,697 | ₩33,737 | ₩33,670 | ₩33,724 | +0.08% | 1.7만 |
|---|
| 2026.05.29 | ₩33,804 | ₩33,844 | ₩33,616 | ₩33,630 | -0.52% | 2.7만 |
|---|
| 2026.05.28 | ₩33,704 | ₩33,804 | ₩33,704 | ₩33,804 | +0.30% | 5.2천 |
|---|
| 2026.05.27 | ₩33,764 | ₩33,777 | ₩33,643 | ₩33,777 | +0.04% | 5.3천 |
|---|
| 2026.05.26 | ₩33,643 | ₩33,744 | ₩33,616 | ₩33,683 | +0.12% | 1.5만 |
|---|
| 2026.05.22 | ₩33,697 | ₩33,777 | ₩33,616 | ₩33,670 | -0.08% | 8.2천 |
|---|
| 2026.05.21 | ₩33,657 | ₩33,777 | ₩33,643 | ₩33,777 | +0.36% | 7.1천 |
|---|
| 2026.05.20 | ₩33,630 | ₩33,697 | ₩33,590 | ₩33,616 | -0.04% | 1.8만 |
|---|
| 2026.05.19 | ₩33,657 | ₩33,764 | ₩33,596 | ₩33,697 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩33,657 | ₩33,820 | ₩33,657 | ₩33,697 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩33,724 | ₩33,724 | ₩33,544 | ₩33,616 | -0.32% | 7.6만 |
|---|
| 2026.05.14 | ₩33,657 | ₩33,737 | ₩33,657 | ₩33,724 | +0.20% | 1.2만 |
|---|
| 2026.05.13 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,657 | 0.00% | 2.7만 |
|---|
| 2026.05.12 | ₩33,616 | ₩33,791 | ₩33,616 | ₩33,791 | +0.52% | 2.5만 |
|---|
| 2026.05.11 | ₩33,697 | ₩33,777 | ₩33,678 | ₩33,724 | +0.08% | 1만 |
|---|
| 2026.05.08 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,683 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩33,630 | ₩33,724 | ₩33,630 | ₩33,683 | +0.16% | 3.4만 |
|---|
| 2026.05.06 | ₩33,724 | ₩33,911 | ₩33,630 | ₩33,630 | -0.28% | 2.8만 |
|---|
| 2026.05.05 | ₩33,563 | ₩33,724 | ₩33,563 | ₩33,643 | +0.24% | 1.5만 |
|---|
| 2026.05.04 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,536 | -0.52% | 2만 |
|---|
| 2026.05.01 | ₩33,724 | ₩33,730 | ₩33,549 | ₩33,590 | -0.40% | 2.8만 |
|---|
| 2026.04.30 | ₩34,079 | ₩34,287 | ₩34,021 | ₩34,287 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩34,126 | ₩34,193 | ₩34,052 | ₩34,112 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,273 | ₩34,287 | ₩34,045 | ₩34,099 | -0.51% | 2.9만 |
|---|
| 2026.04.27 | ₩34,314 | ₩34,407 | ₩34,247 | ₩34,300 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩34,193 | ₩34,340 | ₩34,166 | ₩34,193 | 0.00% | 6.5천 |
|---|
| 2026.04.23 | ₩34,193 | ₩34,314 | ₩34,193 | ₩34,287 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩34,146 | ₩34,314 | ₩34,146 | ₩34,300 | +0.45% | 7.6천 |
|---|
| 2026.04.21 | ₩34,112 | ₩34,327 | ₩34,112 | ₩34,139 | +0.08% | 1.6만 |
|---|
| 2026.04.20 | ₩34,045 | ₩34,300 | ₩34,045 | ₩34,300 | +0.75% | 9.1천 |
|---|
| 2026.04.17 | ₩34,126 | ₩34,273 | ₩34,059 | ₩34,059 | -0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩34,092 | ₩34,180 | ₩34,086 | ₩34,126 | +0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩34,045 | ₩34,153 | ₩33,958 | ₩34,045 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩34,070 | ₩34,180 | ₩34,059 | ₩34,180 | +0.32% | 1만 |
|---|
| 2026.04.13 | ₩33,750 | ₩34,072 | ₩33,750 | ₩34,072 | +0.95% | 1.3만 |
|---|
| 2026.04.10 | ₩33,710 | ₩34,032 | ₩33,710 | ₩33,938 | +0.68% | 1.1만 |
|---|
| 2026.04.09 | ₩33,724 | ₩33,898 | ₩33,697 | ₩33,871 | +0.44% | 7.7천 |
|---|
| 2026.04.08 | ₩33,737 | ₩33,831 | ₩33,737 | ₩33,831 | +0.28% | 9.6천 |
|---|
| 2026.04.07 | ₩33,777 | ₩33,871 | ₩33,683 | ₩33,737 | -0.12% | 9.6천 |
|---|
| 2026.04.06 | ₩33,657 | ₩33,764 | ₩33,563 | ₩33,670 | +0.04% | 2.3만 |
|---|
| 2026.04.02 | ₩33,643 | ₩33,724 | ₩33,563 | ₩33,657 | +0.04% | 7.2천 |
|---|
| 2026.04.01 | ₩33,455 | ₩33,750 | ₩33,395 | ₩33,657 | +0.60% | 1.3만 |
|---|
| 2026.03.31 | ₩33,442 | ₩33,455 | ₩33,160 | ₩33,455 | +0.04% | 1.7만 |
|---|
| 2026.03.30 | ₩33,201 | ₩33,348 | ₩33,187 | ₩33,268 | +0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩33,254 | ₩33,362 | ₩33,053 | ₩33,147 | -0.32% | 1.6만 |
|---|
| 2026.03.26 | ₩33,321 | ₩33,429 | ₩33,221 | ₩33,348 | +0.08% | 1.5만 |
|---|
| 2026.03.25 | ₩33,388 | ₩33,523 | ₩33,147 | ₩33,375 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩32,852 | ₩33,228 | ₩32,798 | ₩33,107 | +0.78% | 7.9만 |
|---|
| 2026.03.23 | ₩33,174 | ₩33,174 | ₩32,772 | ₩32,933 | -0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩33,429 | ₩33,429 | ₩32,986 | ₩33,053 | -1.12% | 4.4만 |
|---|
| 2026.03.19 | ₩33,616 | ₩33,690 | ₩33,343 | ₩33,415 | -0.60% | 3만 |
|---|
| 2026.03.18 | ₩33,616 | ₩33,704 | ₩33,590 | ₩33,630 | +0.04% | 2.1만 |
|---|
| 2026.03.17 | ₩33,670 | ₩33,697 | ₩33,630 | ₩33,630 | -0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,710 | ₩33,750 | ₩33,657 | ₩33,697 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩33,724 | ₩33,858 | ₩33,697 | ₩33,697 | -0.08% | 9.7천 |
|---|
| 2026.03.12 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,764 | +0.12% | 1.4만 |
|---|
| 2026.03.11 | ₩33,817 | ₩33,885 | ₩33,737 | ₩33,777 | -0.12% | 2.2만 |
|---|
| 2026.03.10 | ₩33,630 | ₩33,871 | ₩33,630 | ₩33,724 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩33,670 | ₩33,737 | ₩33,523 | ₩33,724 | +0.16% | 4.9만 |
|---|
| 2026.03.06 | ₩33,657 | ₩33,750 | ₩33,636 | ₩33,750 | +0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,710 | -0.08% | 9.5천 |
|---|
| 2026.03.04 | ₩33,710 | ₩33,764 | ₩33,683 | ₩33,697 | -0.04% | 9.1천 |
|---|
| 2026.03.03 | ₩33,683 | ₩33,764 | ₩33,630 | ₩33,710 | +0.08% | 2.3만 |
|---|
| 2026.03.02 | ₩33,683 | ₩33,858 | ₩33,683 | ₩33,724 | +0.12% | 1만 |
|---|
| 2026.02.27 | ₩33,683 | ₩33,858 | ₩33,643 | ₩33,791 | +0.32% | 3.5만 |
|---|
| 2026.02.26 | ₩33,777 | ₩33,831 | ₩33,730 | ₩33,817 | +0.12% | 7.3천 |
|---|
| 2026.02.25 | ₩33,710 | ₩33,817 | ₩33,710 | ₩33,777 | +0.20% | 1.6만 |
|---|
| 2026.02.24 | ₩33,657 | ₩33,764 | ₩33,657 | ₩33,764 | +0.32% | 1.1만 |
|---|
| 2026.02.23 | ₩33,737 | ₩33,791 | ₩33,643 | ₩33,657 | -0.24% | 3.5만 |
|---|
| 2026.02.20 | ₩33,945 | ₩33,957 | ₩33,710 | ₩33,710 | -0.69% | 1.8만 |
|---|
| 2026.02.19 | ₩33,817 | ₩33,923 | ₩33,791 | ₩33,885 | +0.20% | 6.7천 |
|---|
| 2026.02.18 | ₩33,911 | ₩33,911 | ₩33,697 | ₩33,817 | -0.28% | 1.3만 |
|---|
| 2026.02.17 | ₩33,616 | ₩33,844 | ₩33,616 | ₩33,844 | +0.68% | 1.8만 |
|---|
| 2026.02.13 | ₩33,710 | ₩33,724 | ₩33,603 | ₩33,616 | -0.28% | 9.8천 |
|---|
| 2026.02.12 | ₩33,630 | ₩33,683 | ₩33,630 | ₩33,683 | +0.16% | 7.7천 |
|---|
| 2026.02.11 | ₩33,697 | ₩33,750 | ₩33,590 | ₩33,643 | -0.16% | 3.2만 |
|---|
| 2026.02.10 | ₩33,804 | ₩33,864 | ₩33,683 | ₩33,737 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩33,630 | ₩33,844 | ₩33,630 | ₩33,764 | +0.40% | 4.9천 |
|---|
| 2026.02.06 | ₩33,563 | ₩33,777 | ₩33,563 | ₩33,737 | +0.52% | 5.3천 |
|---|
| 2026.02.05 | ₩33,509 | ₩33,643 | ₩33,509 | ₩33,643 | +0.40% | 1.4만 |
|---|
| 2026.02.04 | ₩33,630 | ₩33,697 | ₩33,442 | ₩33,523 | -0.32% | 5.2만 |
|---|
| 2026.02.03 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,710 | +0.08% | 1.1만 |
|---|
| 2026.02.02 | ₩33,616 | ₩33,764 | ₩33,616 | ₩33,683 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,616 | ₩33,750 | ₩33,523 | ₩33,657 | +0.12% | 5.6만 |
|---|
| 2026.01.29 | ₩34,193 | ₩34,272 | ₩34,153 | ₩34,233 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,206 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩34,247 | ₩34,287 | ₩34,193 | ₩34,206 | -0.12% | 1.2만 |
|---|
| 2026.01.26 | ₩34,233 | ₩34,260 | ₩34,220 | ₩34,260 | +0.08% | 2.3만 |
|---|
| 2026.01.23 | ₩34,166 | ₩34,220 | ₩34,166 | ₩34,220 | +0.16% | 9.6천 |
|---|
| 2026.01.22 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,166 | +0.12% | 5천 |
|---|
| 2026.01.21 | ₩34,112 | ₩34,193 | ₩34,112 | ₩34,126 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩34,126 | ₩34,126 | ₩33,978 | ₩34,086 | -0.12% | 4.7만 |
|---|
| 2026.01.16 | ₩34,153 | ₩34,180 | ₩34,059 | ₩34,166 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,965 | ₩34,166 | ₩33,965 | ₩34,153 | +0.55% | 2만 |
|---|
| 2026.01.14 | ₩34,005 | ₩34,099 | ₩33,954 | ₩33,965 | -0.12% | 2.2만 |
|---|
| 2026.01.13 | ₩34,045 | ₩34,072 | ₩33,992 | ₩34,059 | +0.04% | 9.9천 |
|---|
| 2026.01.12 | ₩33,978 | ₩34,019 | ₩33,965 | ₩34,019 | +0.12% | 6.7천 |
|---|
| 2026.01.09 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,925 | +0.08% | 6.6천 |
|---|
| 2026.01.08 | ₩33,940 | ₩33,978 | ₩33,871 | ₩33,898 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩33,871 | ₩33,978 | ₩33,871 | ₩33,871 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩33,965 | ₩33,992 | ₩33,817 | ₩33,871 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,938 | ₩33,978 | ₩33,911 | ₩33,911 | -0.08% | 1.1만 |
|---|
| 2026.01.02 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,925 | +0.20% | 1.1만 |
|---|
| 2025.12.31 | ₩33,791 | ₩33,965 | ₩33,791 | ₩33,791 | 0.00% | 2만 |
|---|
| 2025.12.30 | ₩33,764 | ₩33,938 | ₩33,764 | ₩33,791 | +0.08% | 2.6만 |
|---|
| 2025.12.29 | ₩33,750 | ₩33,858 | ₩33,750 | ₩33,764 | +0.04% | 6.9천 |
|---|
| 2025.12.26 | ₩33,697 | ₩33,858 | ₩33,697 | ₩33,831 | +0.40% | 8.6천 |
|---|
| 2025.12.24 | ₩33,737 | ₩33,817 | ₩33,657 | ₩33,764 | +0.08% | 7.1천 |
|---|
| 2025.12.23 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,777 | -0.24% | 8.3천 |
|---|
| 2025.12.22 | ₩33,724 | ₩33,817 | ₩33,674 | ₩33,804 | +0.24% | 1.4만 |
|---|
| 2025.12.19 | ₩33,750 | ₩33,824 | ₩33,744 | ₩33,791 | +0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩33,764 | ₩33,844 | ₩33,701 | ₩33,710 | -0.16% | 1.3만 |
|---|
| 2025.12.17 | ₩33,710 | ₩33,750 | ₩33,670 | ₩33,737 | +0.08% | 1.4만 |
|---|
| 2025.12.16 | ₩33,496 | ₩33,683 | ₩33,496 | ₩33,643 | +0.44% | 7.6천 |
|---|
| 2025.12.15 | ₩33,657 | ₩33,724 | ₩33,442 | ₩33,442 | -0.64% | 10.5만 |
|---|
| 2025.12.12 | ₩33,603 | ₩33,659 | ₩33,603 | ₩33,657 | +0.16% | 4.9천 |
|---|
| 2025.12.11 | ₩33,563 | ₩33,724 | ₩33,469 | ₩33,603 | +0.12% | 3만 |
|---|
| 2025.12.10 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,563 | +0.08% | 9천 |
|---|
| 2025.12.09 | ₩33,616 | ₩33,710 | ₩33,496 | ₩33,496 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩33,563 | ₩33,737 | ₩33,563 | ₩33,616 | +0.16% | 2.5만 |
|---|
| 2025.12.05 | ₩33,523 | ₩33,616 | ₩33,523 | ₩33,563 | +0.12% | 3.8천 |
|---|
| 2025.12.04 | ₩33,429 | ₩33,590 | ₩33,402 | ₩33,482 | +0.16% | 6.6만 |
|---|
| 2025.12.03 | ₩33,616 | ₩33,616 | ₩33,388 | ₩33,429 | -0.56% | 4.6만 |
|---|
| 2025.12.02 | ₩33,616 | ₩33,616 | ₩33,576 | ₩33,580 | -0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩33,496 | ₩33,616 | ₩33,496 | ₩33,549 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩33,429 | ₩33,564 | ₩33,429 | ₩33,482 | +0.16% | 1.1만 |
|---|
| 2025.11.26 | ₩33,388 | ₩33,429 | ₩33,321 | ₩33,402 | +0.04% | 9.8천 |
|---|
| 2025.11.25 | ₩33,321 | ₩33,388 | ₩33,268 | ₩33,348 | +0.08% | 9천 |
|---|
| 2025.11.24 | ₩33,321 | ₩33,409 | ₩33,241 | ₩33,295 | -0.08% | 1.4만 |
|---|
| 2025.11.21 | ₩33,228 | ₩33,388 | ₩33,228 | ₩33,308 | +0.24% | 3.4만 |
|---|
| 2025.11.20 | ₩33,375 | ₩33,442 | ₩33,229 | ₩33,321 | -0.16% | 2.5만 |
|---|
| 2025.11.19 | ₩33,496 | ₩33,496 | ₩33,348 | ₩33,375 | -0.36% | 2.3만 |
|---|
| 2025.11.18 | ₩33,469 | ₩33,489 | ₩33,348 | ₩33,362 | -0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,509 | ₩33,630 | ₩33,257 | ₩33,429 | -0.24% | 5.7만 |
|---|
| 2025.11.14 | ₩33,576 | ₩33,697 | ₩33,429 | ₩33,469 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩33,549 | ₩33,603 | ₩33,523 | ₩33,549 | 0.00% | 1만 |
|---|
| 2025.11.12 | ₩33,576 | ₩33,724 | ₩33,549 | ₩33,596 | +0.06% | 1.4만 |
|---|
| 2025.11.11 | ₩33,590 | ₩33,643 | ₩33,536 | ₩33,590 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩33,576 | ₩33,603 | ₩33,523 | ₩33,536 | -0.12% | 9.4천 |
|---|
| 2025.11.07 | ₩33,536 | ₩33,630 | ₩33,496 | ₩33,576 | +0.12% | 2.3만 |
|---|
| 2025.11.06 | ₩33,587 | ₩33,643 | ₩33,523 | ₩33,576 | -0.03% | 2.9만 |
|---|
| 2025.11.05 | ₩33,536 | ₩33,643 | ₩33,509 | ₩33,603 | +0.20% | 1.4만 |
|---|
| 2025.11.04 | ₩33,536 | ₩33,616 | ₩33,489 | ₩33,590 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩33,643 | ₩33,643 | ₩33,439 | ₩33,549 | -0.28% | 2.8만 |
|---|
| 2025.10.31 | ₩33,536 | ₩33,549 | ₩33,429 | ₩33,482 | -0.16% | 7.4만 |
|---|
| 2025.10.30 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,099 | +0.20% | 1.8만 |
|---|
| 2025.10.29 | ₩34,019 | ₩34,125 | ₩34,019 | ₩34,035 | +0.05% | 8.7천 |
|---|
| 2025.10.28 | ₩34,045 | ₩34,070 | ₩34,005 | ₩34,059 | +0.04% | 2.3만 |
|---|
| 2025.10.27 | ₩33,925 | ₩34,066 | ₩33,925 | ₩34,059 | +0.40% | 4.8만 |
|---|
| 2025.10.24 | ₩33,938 | ₩33,978 | ₩33,858 | ₩33,885 | -0.16% | 2.3만 |
|---|
| 2025.10.23 | ₩33,985 | ₩34,004 | ₩33,911 | ₩33,948 | -0.11% | 1.2만 |
|---|
| 2025.10.22 | ₩33,858 | ₩33,978 | ₩33,858 | ₩33,952 | +0.28% | 1.7만 |
|---|
| 2025.10.21 | ₩34,005 | ₩34,005 | ₩33,858 | ₩33,858 | -0.43% | 21.4만 |
|---|
| 2025.10.20 | ₩33,898 | ₩34,019 | ₩33,885 | ₩33,925 | +0.08% | 2.9만 |
|---|
| 2025.10.17 | ₩33,898 | ₩33,965 | ₩33,831 | ₩33,911 | +0.04% | 2.2만 |
|---|
| 2025.10.16 | ₩34,059 | ₩34,059 | ₩33,965 | ₩33,965 | -0.28% | 5천 |
|---|
| 2025.10.15 | ₩33,992 | ₩34,031 | ₩33,937 | ₩33,981 | -0.03% | 1.1만 |
|---|
| 2025.10.14 | ₩33,858 | ₩34,005 | ₩33,858 | ₩33,911 | +0.16% | 1.2만 |
|---|
| 2025.10.13 | ₩33,844 | ₩33,898 | ₩33,817 | ₩33,817 | -0.08% | 1.2만 |
|---|
| 2025.10.10 | ₩33,898 | ₩33,898 | ₩33,658 | ₩33,750 | -0.44% | 1.9만 |
|---|