시장 데이터를 불러오는 중
전체 종목
MFA Financial, Inc. 9.000% Senior Notes due 2029 과거 주가
MFA Financial, Inc. 9.000% Senior Notes due 2029 · MFAO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFA Financial, Inc. 9.000% Senior Notes due 2029 · MFAO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,644 | ₩33,677 | ₩33,563 | ₩33,563 | -0.24% | 9.1천 |
| 2026.10.08 | ₩33,603 | ₩33,697 | ₩33,456 | ₩33,630 | +0.08% | 3.2만 |
| 2026.10.07 | ₩33,617 | ₩33,637 | ₩33,523 | ₩33,603 | -0.04% | 2.6만 |
| 2026.10.06 | ₩33,757 | ₩33,757 | ₩33,603 | ₩33,657 | -0.30% | 7.9천 |
| 2026.10.05 | ₩33,804 | ₩33,804 | ₩33,603 | ₩33,630 | -0.51% | 1.5만 |
| 2026.10.02 | ₩33,644 | ₩33,730 | ₩33,603 | ₩33,690 | +0.14% | 1.8만 |
| 2026.10.01 | ₩33,804 | ₩33,804 | ₩33,605 | ₩33,650 | -0.45% | 1.2만 |
| 2026.09.30 | ₩33,644 | ₩33,710 | ₩33,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,617 |
| -0.08% |
| 1.5만 |
| 2026.09.29 | ₩33,670 | ₩33,710 | ₩33,630 | ₩33,710 | +0.12% | 1.4만 |
|---|
| 2026.09.28 | ₩33,670 | ₩33,744 | ₩33,670 | ₩33,670 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩33,697 | ₩33,764 | ₩33,684 | ₩33,684 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩33,710 | ₩33,811 | ₩33,710 | ₩33,736 | +0.08% | 1.2만 |
|---|
| 2026.09.23 | ₩33,777 | ₩33,844 | ₩33,710 | ₩33,777 | 0.00% | 5.7천 |
|---|
| 2026.09.22 | ₩33,844 | ₩33,851 | ₩33,764 | ₩33,831 | -0.04% | 8.2천 |
|---|
| 2026.09.21 | ₩33,764 | ₩33,839 | ₩33,684 | ₩33,697 | -0.20% | 2.6만 |
|---|
| 2026.09.18 | ₩33,644 | ₩33,844 | ₩33,644 | ₩33,737 | +0.28% | 4.3천 |
|---|
| 2026.09.17 | ₩33,617 | ₩33,856 | ₩33,617 | ₩33,802 | +0.55% | 5천 |
|---|
| 2026.09.16 | ₩33,657 | ₩33,724 | ₩33,590 | ₩33,590 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,603 | ₩33,817 | ₩33,603 | ₩33,644 | +0.12% | 1.2만 |
|---|
| 2026.09.14 | ₩33,617 | ₩33,744 | ₩33,537 | ₩33,630 | +0.04% | 9.2천 |
|---|
| 2026.09.11 | ₩33,831 | ₩33,937 | ₩33,577 | ₩33,630 | -0.59% | 3.9만 |
|---|
| 2026.09.10 | ₩33,911 | ₩33,911 | ₩33,804 | ₩33,831 | -0.24% | 6.1천 |
|---|
| 2026.09.09 | ₩33,871 | ₩33,991 | ₩33,831 | ₩33,911 | +0.12% | 1.4만 |
|---|
| 2026.09.08 | ₩34,004 | ₩34,018 | ₩33,777 | ₩33,871 | -0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩33,924 | ₩33,924 | ₩33,804 | ₩33,804 | -0.35% | 2.8천 |
|---|
| 2026.09.03 | ₩33,924 | ₩33,924 | ₩33,777 | ₩33,790 | -0.39% | 6.9천 |
|---|
| 2026.09.02 | ₩33,871 | ₩33,871 | ₩33,831 | ₩33,835 | -0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩33,871 | ₩33,871 | ₩33,737 | ₩33,790 | -0.24% | 1.7만 |
|---|
| 2026.08.31 | ₩33,804 | ₩33,831 | ₩33,737 | ₩33,750 | -0.16% | 3.1천 |
|---|
| 2026.08.28 | ₩33,697 | ₩33,831 | ₩33,697 | ₩33,831 | +0.40% | 1.4천 |
|---|
| 2026.08.27 | ₩33,697 | ₩33,857 | ₩33,697 | ₩33,764 | +0.20% | 8.7천 |
|---|
| 2026.08.26 | ₩33,670 | ₩33,737 | ₩33,644 | ₩33,644 | -0.08% | 9.1천 |
|---|
| 2026.08.25 | ₩33,668 | ₩33,737 | ₩33,603 | ₩33,650 | -0.05% | 1만 |
|---|
| 2026.08.24 | ₩33,710 | ₩33,724 | ₩33,670 | ₩33,670 | -0.12% | 4.3천 |
|---|
| 2026.08.21 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,710 | -0.36% | 5.4천 |
|---|
| 2026.08.20 | ₩33,737 | ₩33,750 | ₩33,670 | ₩33,670 | -0.20% | 4.5천 |
|---|
| 2026.08.19 | ₩33,630 | ₩33,737 | ₩33,630 | ₩33,710 | +0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩33,630 | ₩33,684 | ₩33,563 | ₩33,657 | +0.08% | 8.1천 |
|---|
| 2026.08.17 | ₩33,750 | ₩33,750 | ₩33,603 | ₩33,610 | -0.42% | 9.7천 |
|---|
| 2026.08.14 | ₩33,617 | ₩33,697 | ₩33,591 | ₩33,697 | +0.24% | 2.1천 |
|---|
| 2026.08.13 | ₩33,530 | ₩33,590 | ₩33,530 | ₩33,570 | +0.12% | 6.1천 |
|---|
| 2026.08.12 | ₩33,470 | ₩33,563 | ₩33,470 | ₩33,510 | +0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩33,497 | ₩33,614 | ₩33,471 | ₩33,510 | +0.04% | 6.1천 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,599 | ₩33,470 | ₩33,510 | -0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,470 | ₩33,563 | ₩33,470 | ₩33,483 | +0.04% | 8.7천 |
|---|
| 2026.08.06 | ₩33,530 | ₩33,530 | ₩33,497 | ₩33,497 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩33,483 | ₩33,537 | ₩33,456 | ₩33,463 | -0.06% | 1만 |
|---|
| 2026.08.04 | ₩33,577 | ₩33,577 | ₩33,470 | ₩33,483 | -0.28% | 5.6천 |
|---|
| 2026.08.03 | ₩33,577 | ₩33,577 | ₩33,470 | ₩33,523 | -0.16% | 1.5만 |
|---|
| 2026.07.31 | ₩33,630 | ₩33,630 | ₩33,403 | ₩33,456 | -0.52% | 3.1만 |
|---|
| 2026.07.30 | ₩34,004 | ₩34,245 | ₩34,004 | ₩34,151 | +0.43% | 1.3만 |
|---|
| 2026.07.29 | ₩34,125 | ₩34,125 | ₩34,018 | ₩34,058 | -0.20% | 6.5천 |
|---|
| 2026.07.28 | ₩34,004 | ₩34,084 | ₩34,002 | ₩34,044 | +0.12% | 8.9천 |
|---|
| 2026.07.27 | ₩33,937 | ₩34,058 | ₩33,937 | ₩34,031 | +0.28% | 7.4천 |
|---|
| 2026.07.24 | ₩34,084 | ₩34,084 | ₩33,911 | ₩34,004 | -0.24% | 9.7천 |
|---|
| 2026.07.23 | ₩33,976 | ₩33,978 | ₩33,911 | ₩33,911 | -0.19% | 3.9천 |
|---|
| 2026.07.22 | ₩33,964 | ₩34,071 | ₩33,911 | ₩34,031 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩34,071 | ₩34,071 | ₩33,937 | ₩33,964 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩34,071 | ₩34,071 | ₩33,964 | ₩33,964 | -0.31% | 7.3천 |
|---|
| 2026.07.17 | ₩34,071 | ₩34,111 | ₩34,071 | ₩34,084 | +0.04% | 2.5천 |
|---|
| 2026.07.16 | ₩34,071 | ₩34,191 | ₩34,018 | ₩34,071 | 0.00% | 8.9천 |
|---|
| 2026.07.15 | ₩34,071 | ₩34,165 | ₩34,018 | ₩34,165 | +0.27% | 3.7천 |
|---|
| 2026.07.14 | ₩33,991 | ₩34,031 | ₩33,991 | ₩34,031 | +0.12% | 2.5천 |
|---|
| 2026.07.13 | ₩33,991 | ₩33,991 | ₩33,951 | ₩33,991 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩33,924 | ₩33,991 | ₩33,924 | ₩33,937 | +0.04% | 7천 |
|---|
| 2026.07.09 | ₩33,931 | ₩33,951 | ₩33,897 | ₩33,951 | +0.06% | 4.8천 |
|---|
| 2026.07.08 | ₩33,964 | ₩33,978 | ₩33,884 | ₩33,964 | 0.00% | 4.9천 |
|---|
| 2026.07.07 | ₩33,884 | ₩33,937 | ₩33,884 | ₩33,935 | +0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩33,857 | ₩33,924 | ₩33,831 | ₩33,871 | +0.04% | 1만 |
|---|
| 2026.07.02 | ₩33,804 | ₩33,856 | ₩33,764 | ₩33,844 | +0.12% | 6.4천 |
|---|
| 2026.07.01 | ₩33,717 | ₩33,797 | ₩33,717 | ₩33,777 | +0.18% | 5.5천 |
|---|
| 2026.06.30 | ₩33,790 | ₩33,804 | ₩33,697 | ₩33,744 | -0.14% | 8.6천 |
|---|
| 2026.06.29 | ₩33,757 | ₩33,790 | ₩33,698 | ₩33,790 | +0.10% | 4.8천 |
|---|
| 2026.06.26 | ₩33,804 | ₩33,804 | ₩33,710 | ₩33,764 | -0.12% | 5.6천 |
|---|
| 2026.06.25 | ₩33,777 | ₩33,790 | ₩33,710 | ₩33,777 | 0.00% | 5.1천 |
|---|
| 2026.06.24 | ₩33,777 | ₩33,777 | ₩33,730 | ₩33,777 | 0.00% | 5.2천 |
|---|
| 2026.06.23 | ₩33,697 | ₩33,804 | ₩33,697 | ₩33,804 | +0.32% | 9천 |
|---|
| 2026.06.22 | ₩33,617 | ₩33,737 | ₩33,617 | ₩33,724 | +0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩33,617 | ₩33,684 | ₩33,590 | ₩33,684 | +0.20% | 6.1천 |
|---|
| 2026.06.17 | ₩33,670 | ₩33,684 | ₩33,657 | ₩33,684 | +0.04% | 1.2천 |
|---|
| 2026.06.16 | ₩33,644 | ₩33,697 | ₩33,617 | ₩33,657 | +0.04% | 6.2천 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,657 | ₩33,577 | ₩33,603 | -0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩33,617 | ₩33,657 | ₩33,537 | ₩33,550 | -0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,563 | ₩33,597 | ₩33,523 | ₩33,577 | +0.04% | 1.3만 |
|---|
| 2026.06.10 | ₩33,630 | ₩33,697 | ₩33,563 | ₩33,697 | +0.20% | 1만 |
|---|
| 2026.06.09 | ₩33,630 | ₩33,708 | ₩33,603 | ₩33,630 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,664 | ₩33,710 | ₩33,617 | ₩33,617 | -0.14% | 3.8천 |
|---|
| 2026.06.05 | ₩33,670 | ₩33,710 | ₩33,617 | ₩33,637 | -0.10% | 9.3천 |
|---|
| 2026.06.04 | ₩33,697 | ₩33,764 | ₩33,697 | ₩33,726 | +0.09% | 1.3만 |
|---|
| 2026.06.03 | ₩33,670 | ₩33,737 | ₩33,630 | ₩33,710 | +0.12% | 9.5천 |
|---|
| 2026.06.02 | ₩33,590 | ₩33,737 | ₩33,590 | ₩33,670 | +0.24% | 9.1천 |
|---|
| 2026.06.01 | ₩33,684 | ₩33,684 | ₩33,537 | ₩33,610 | -0.22% | 1만 |
|---|
| 2026.05.29 | ₩33,670 | ₩33,737 | ₩33,657 | ₩33,684 | +0.04% | 3.1천 |
|---|
| 2026.05.28 | ₩33,670 | ₩33,670 | ₩33,650 | ₩33,670 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩33,697 | ₩33,697 | ₩33,590 | ₩33,630 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩33,563 | ₩33,630 | ₩33,550 | ₩33,577 | +0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩33,590 | ₩33,670 | ₩33,590 | ₩33,623 | +0.10% | 5.2천 |
|---|
| 2026.05.21 | ₩33,603 | ₩33,603 | ₩33,537 | ₩33,590 | -0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩33,595 | ₩33,603 | ₩33,550 | ₩33,577 | -0.06% | 5천 |
|---|
| 2026.05.19 | ₩33,657 | ₩33,657 | ₩33,510 | ₩33,510 | -0.44% | 1.5만 |
|---|
| 2026.05.18 | ₩33,697 | ₩33,697 | ₩33,563 | ₩33,590 | -0.32% | 8.4천 |
|---|
| 2026.05.15 | ₩33,737 | ₩33,737 | ₩33,537 | ₩33,563 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩33,690 | ₩33,697 | ₩33,657 | ₩33,657 | -0.10% | 3.6천 |
|---|
| 2026.05.13 | ₩33,697 | ₩33,737 | ₩33,646 | ₩33,697 | 0.00% | 5.4천 |
|---|
| 2026.05.12 | ₩33,697 | ₩33,724 | ₩33,590 | ₩33,590 | -0.32% | 7.1천 |
|---|
| 2026.05.11 | ₩33,690 | ₩33,790 | ₩33,690 | ₩33,750 | +0.18% | 2.9만 |
|---|
| 2026.05.08 | ₩33,644 | ₩33,697 | ₩33,617 | ₩33,697 | +0.16% | 4.8천 |
|---|
| 2026.05.07 | ₩33,724 | ₩33,764 | ₩33,603 | ₩33,644 | -0.24% | 1.2만 |
|---|
| 2026.05.06 | ₩33,577 | ₩33,750 | ₩33,577 | ₩33,724 | +0.44% | 2만 |
|---|
| 2026.05.05 | ₩33,617 | ₩33,617 | ₩33,497 | ₩33,563 | -0.16% | 2.6만 |
|---|
| 2026.05.04 | ₩33,644 | ₩33,644 | ₩33,470 | ₩33,557 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩33,470 | ₩33,657 | ₩33,456 | ₩33,597 | +0.38% | 3.7만 |
|---|
| 2026.04.30 | ₩33,991 | ₩34,151 | ₩33,991 | ₩34,151 | +0.47% | 2.1만 |
|---|
| 2026.04.29 | ₩34,004 | ₩34,111 | ₩33,924 | ₩33,991 | -0.04% | 14.4만 |
|---|
| 2026.04.28 | ₩34,205 | ₩34,238 | ₩33,884 | ₩34,004 | -0.59% | 34.1만 |
|---|
| 2026.04.27 | ₩34,285 | ₩34,365 | ₩34,138 | ₩34,138 | -0.43% | 2.9만 |
|---|
| 2026.04.24 | ₩34,352 | ₩34,352 | ₩34,258 | ₩34,265 | -0.25% | 2.6천 |
|---|
| 2026.04.23 | ₩34,258 | ₩34,352 | ₩34,258 | ₩34,285 | +0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩34,325 | ₩34,338 | ₩34,231 | ₩34,292 | -0.10% | 3.7천 |
|---|
| 2026.04.21 | ₩34,245 | ₩34,352 | ₩34,245 | ₩34,305 | +0.18% | 1.8만 |
|---|
| 2026.04.20 | ₩34,205 | ₩34,338 | ₩34,205 | ₩34,258 | +0.16% | 9.6천 |
|---|
| 2026.04.17 | ₩34,018 | ₩34,325 | ₩34,018 | ₩34,253 | +0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩34,165 | ₩34,231 | ₩34,151 | ₩34,151 | -0.04% | 1.1만 |
|---|
| 2026.04.15 | ₩34,165 | ₩34,231 | ₩34,031 | ₩34,111 | -0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,044 | ₩34,205 | ₩33,964 | ₩34,165 | +0.35% | 2만 |
|---|
| 2026.04.13 | ₩33,951 | ₩34,044 | ₩33,777 | ₩34,018 | +0.20% | 7.4천 |
|---|
| 2026.04.10 | ₩33,964 | ₩34,004 | ₩33,897 | ₩33,897 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩33,857 | ₩33,871 | ₩33,804 | ₩33,804 | -0.16% | 6.9천 |
|---|
| 2026.04.08 | ₩33,788 | ₩33,857 | ₩33,657 | ₩33,697 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩33,857 | ₩33,857 | ₩33,684 | ₩33,777 | -0.24% | 4.5천 |
|---|
| 2026.04.06 | ₩33,737 | ₩33,790 | ₩33,657 | ₩33,750 | +0.04% | 4.8천 |
|---|
| 2026.04.02 | ₩33,697 | ₩33,737 | ₩33,510 | ₩33,657 | -0.12% | 1.2만 |
|---|
| 2026.04.01 | ₩33,269 | ₩33,804 | ₩33,269 | ₩33,790 | +1.57% | 9.7천 |
|---|
| 2026.03.31 | ₩33,136 | ₩33,363 | ₩33,136 | ₩33,256 | +0.36% | 1.7만 |
|---|
| 2026.03.30 | ₩33,162 | ₩33,350 | ₩33,069 | ₩33,256 | +0.28% | 1.9만 |
|---|
| 2026.03.27 | ₩33,256 | ₩33,256 | ₩32,922 | ₩33,243 | -0.04% | 6.5천 |
|---|
| 2026.03.26 | ₩33,082 | ₩33,309 | ₩33,082 | ₩33,256 | +0.53% | 1.3만 |
|---|
| 2026.03.25 | ₩33,096 | ₩33,336 | ₩33,069 | ₩33,283 | +0.57% | 7.1천 |
|---|
| 2026.03.24 | ₩32,922 | ₩32,975 | ₩32,722 | ₩32,922 | 0.00% | 2.1만 |
|---|
| 2026.03.23 | ₩32,882 | ₩33,390 | ₩32,307 | ₩32,949 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩33,537 | ₩33,537 | ₩32,855 | ₩32,855 | -2.03% | 6.9만 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,590 | ₩33,430 | ₩33,523 | -0.20% | 2만 |
|---|
| 2026.03.18 | ₩33,724 | ₩33,737 | ₩33,563 | ₩33,590 | -0.40% | 1.2만 |
|---|
| 2026.03.17 | ₩33,617 | ₩33,684 | ₩33,577 | ₩33,684 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩33,670 | ₩33,710 | ₩33,617 | ₩33,684 | +0.04% | 8.5천 |
|---|
| 2026.03.13 | ₩33,844 | ₩33,871 | ₩33,563 | ₩33,710 | -0.39% | 1만 |
|---|
| 2026.03.12 | ₩33,937 | ₩33,937 | ₩33,713 | ₩33,804 | -0.39% | 3.5천 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,911 | ₩33,777 | ₩33,897 | +0.08% | 2.2천 |
|---|
| 2026.03.10 | ₩33,757 | ₩33,911 | ₩33,750 | ₩33,911 | +0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,710 | -0.28% | 4.3천 |
|---|
| 2026.03.06 | ₩33,937 | ₩33,937 | ₩33,790 | ₩33,831 | -0.31% | 8.6천 |
|---|
| 2026.03.05 | ₩33,844 | ₩33,880 | ₩33,844 | ₩33,851 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩33,857 | ₩33,924 | ₩33,845 | ₩33,845 | -0.04% | 3.9천 |
|---|
| 2026.03.03 | ₩33,871 | ₩33,871 | ₩33,804 | ₩33,857 | -0.04% | 3천 |
|---|
| 2026.03.02 | ₩33,817 | ₩33,937 | ₩33,777 | ₩33,884 | +0.20% | 6.4천 |
|---|
| 2026.02.27 | ₩33,724 | ₩33,908 | ₩33,684 | ₩33,857 | +0.40% | 8.9천 |
|---|
| 2026.02.26 | ₩33,857 | ₩33,884 | ₩33,804 | ₩33,884 | +0.08% | 6.7천 |
|---|
| 2026.02.25 | ₩33,790 | ₩33,857 | ₩33,684 | ₩33,764 | -0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩33,804 | ₩33,804 | ₩33,737 | ₩33,737 | -0.20% | 5.7천 |
|---|
| 2026.02.23 | ₩33,817 | ₩33,924 | ₩33,737 | ₩33,790 | -0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩33,777 | ₩33,937 | ₩33,777 | ₩33,817 | +0.12% | 1만 |
|---|
| 2026.02.19 | ₩33,750 | ₩33,911 | ₩33,750 | ₩33,897 | +0.44% | 4.6천 |
|---|
| 2026.02.18 | ₩33,804 | ₩33,857 | ₩33,750 | ₩33,857 | +0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩33,737 | ₩33,790 | ₩33,697 | ₩33,777 | +0.12% | 4.7천 |
|---|
| 2026.02.13 | ₩33,737 | ₩33,737 | ₩33,684 | ₩33,684 | -0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩33,737 | ₩33,790 | ₩33,697 | ₩33,778 | +0.12% | 6.9천 |
|---|
| 2026.02.11 | ₩33,857 | ₩33,924 | ₩33,684 | ₩33,737 | -0.36% | 1.7만 |
|---|
| 2026.02.10 | ₩33,804 | ₩33,897 | ₩33,750 | ₩33,750 | -0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩33,724 | ₩33,777 | ₩33,684 | ₩33,765 | +0.12% | 3.6천 |
|---|
| 2026.02.06 | ₩33,713 | ₩33,750 | ₩33,657 | ₩33,670 | -0.13% | 3.5천 |
|---|
| 2026.02.05 | ₩33,630 | ₩33,790 | ₩33,603 | ₩33,630 | 0.00% | 1만 |
|---|
| 2026.02.04 | ₩33,750 | ₩33,804 | ₩33,617 | ₩33,644 | -0.32% | 9.5천 |
|---|
| 2026.02.03 | ₩33,724 | ₩33,737 | ₩33,583 | ₩33,697 | -0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩33,724 | ₩33,737 | ₩33,597 | ₩33,697 | -0.08% | 1.3만 |
|---|
| 2026.01.30 | ₩33,777 | ₩33,790 | ₩33,617 | ₩33,644 | -0.40% | 1.3만 |
|---|
| 2026.01.29 | ₩34,338 | ₩34,372 | ₩34,191 | ₩34,338 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩34,338 | ₩34,352 | ₩34,325 | ₩34,338 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩34,390 | ₩34,405 | ₩34,325 | ₩34,325 | -0.19% | 8.7천 |
|---|
| 2026.01.26 | ₩34,338 | ₩34,378 | ₩34,338 | ₩34,378 | +0.12% | 1.6만 |
|---|
| 2026.01.23 | ₩34,271 | ₩34,338 | ₩34,245 | ₩34,338 | +0.19% | 9.7천 |
|---|
| 2026.01.22 | ₩34,125 | ₩34,271 | ₩34,125 | ₩34,231 | +0.31% | 5.5천 |
|---|
| 2026.01.21 | ₩34,086 | ₩34,205 | ₩34,084 | ₩34,178 | +0.27% | 3천 |
|---|
| 2026.01.20 | ₩34,245 | ₩34,271 | ₩34,120 | ₩34,165 | -0.23% | 1.4만 |
|---|
| 2026.01.16 | ₩34,178 | ₩34,231 | ₩34,165 | ₩34,191 | +0.04% | 6.1천 |
|---|
| 2026.01.15 | ₩34,018 | ₩34,245 | ₩34,018 | ₩34,178 | +0.47% | 1.2만 |
|---|
| 2026.01.14 | ₩33,984 | ₩34,071 | ₩33,951 | ₩34,058 | +0.22% | 7.5천 |
|---|
| 2026.01.13 | ₩34,044 | ₩34,205 | ₩33,964 | ₩34,031 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩34,138 | ₩34,138 | ₩34,071 | ₩34,111 | -0.08% | 4천 |
|---|
| 2026.01.09 | ₩34,098 | ₩34,205 | ₩34,004 | ₩34,138 | +0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩33,991 | ₩34,138 | ₩33,978 | ₩34,138 | +0.43% | 1.1만 |
|---|
| 2026.01.07 | ₩34,058 | ₩34,058 | ₩33,937 | ₩34,004 | -0.16% | 5.6천 |
|---|
| 2026.01.06 | ₩33,963 | ₩34,004 | ₩33,937 | ₩34,004 | +0.12% | 8.3천 |
|---|
| 2026.01.05 | ₩34,071 | ₩34,071 | ₩33,909 | ₩33,978 | -0.27% | 6.9천 |
|---|
| 2026.01.02 | ₩33,937 | ₩34,071 | ₩33,871 | ₩34,058 | +0.35% | 5천 |
|---|
| 2025.12.31 | ₩33,924 | ₩34,058 | ₩33,805 | ₩33,937 | +0.04% | 8.6천 |
|---|
| 2025.12.30 | ₩33,844 | ₩33,964 | ₩33,764 | ₩33,964 | +0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩33,764 | ₩34,004 | ₩33,764 | ₩33,937 | +0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩33,831 | ₩34,003 | ₩33,831 | ₩33,964 | +0.39% | 7.8천 |
|---|
| 2025.12.24 | ₩33,897 | ₩33,937 | ₩33,817 | ₩33,884 | -0.04% | 2천 |
|---|
| 2025.12.23 | ₩33,897 | ₩34,003 | ₩33,847 | ₩33,991 | +0.28% | 5.7천 |
|---|
| 2025.12.22 | ₩33,796 | ₩33,871 | ₩33,670 | ₩33,857 | +0.18% | 1.7만 |
|---|
| 2025.12.19 | ₩33,804 | ₩33,884 | ₩33,777 | ₩33,844 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,720 | ₩33,844 | ₩33,720 | ₩33,804 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩33,737 | ₩33,738 | ₩33,637 | ₩33,688 | -0.15% | 8.5천 |
|---|
| 2025.12.16 | ₩33,721 | ₩33,721 | ₩33,550 | ₩33,673 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩33,682 | ₩33,710 | ₩33,660 | ₩33,710 | +0.08% | 8.5천 |
|---|
| 2025.12.12 | ₩33,644 | ₩33,697 | ₩33,603 | ₩33,670 | +0.08% | 9.7천 |
|---|
| 2025.12.11 | ₩33,603 | ₩33,657 | ₩33,550 | ₩33,590 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩33,537 | ₩33,617 | ₩33,416 | ₩33,563 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩33,644 | ₩33,670 | ₩33,497 | ₩33,510 | -0.40% | 1만 |
|---|
| 2025.12.08 | ₩33,550 | ₩33,670 | ₩33,510 | ₩33,617 | +0.20% | 2.1만 |
|---|
| 2025.12.05 | ₩33,630 | ₩33,630 | ₩33,537 | ₩33,550 | -0.24% | 4.3천 |
|---|
| 2025.12.04 | ₩33,549 | ₩33,630 | ₩33,430 | ₩33,590 | +0.12% | 6.7만 |
|---|
| 2025.12.03 | ₩33,577 | ₩33,724 | ₩33,403 | ₩33,403 | -0.52% | 3.2만 |
|---|
| 2025.12.02 | ₩33,670 | ₩33,737 | ₩33,565 | ₩33,577 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩33,486 | ₩33,603 | ₩33,486 | ₩33,577 | +0.27% | 1.3만 |
|---|
| 2025.11.28 | ₩33,470 | ₩33,537 | ₩33,470 | ₩33,497 | +0.08% | 6.9천 |
|---|
| 2025.11.26 | ₩33,470 | ₩33,537 | ₩33,403 | ₩33,470 | 0.00% | 4.1천 |
|---|
| 2025.11.25 | ₩33,336 | ₩33,456 | ₩33,292 | ₩33,363 | +0.08% | 7천 |
|---|
| 2025.11.24 | ₩33,376 | ₩33,470 | ₩33,323 | ₩33,336 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,403 | ₩33,403 | ₩33,269 | ₩33,368 | -0.10% | 1.2만 |
|---|
| 2025.11.20 | ₩33,416 | ₩33,416 | ₩33,269 | ₩33,323 | -0.28% | 9.8천 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,523 | ₩33,368 | ₩33,522 | -0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩33,617 | ₩33,617 | ₩33,470 | ₩33,563 | -0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩33,657 | ₩33,657 | ₩33,497 | ₩33,562 | -0.28% | 1.4만 |
|---|
| 2025.11.14 | ₩33,577 | ₩33,804 | ₩33,550 | ₩33,670 | +0.28% | 7.1천 |
|---|
| 2025.11.13 | ₩33,670 | ₩33,670 | ₩33,563 | ₩33,590 | -0.24% | 1.1만 |
|---|
| 2025.11.12 | ₩33,617 | ₩33,686 | ₩33,617 | ₩33,644 | +0.08% | 1.8만 |
|---|
| 2025.11.11 | ₩33,550 | ₩33,635 | ₩33,550 | ₩33,635 | +0.25% | 5.7천 |
|---|
| 2025.11.10 | ₩33,603 | ₩33,644 | ₩33,537 | ₩33,603 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,510 | ₩33,657 | ₩33,483 | ₩33,550 | +0.12% | 1만 |
|---|
| 2025.11.06 | ₩33,550 | ₩33,777 | ₩33,456 | ₩33,583 | +0.10% | 2.4만 |
|---|
| 2025.11.05 | ₩33,550 | ₩33,684 | ₩33,550 | ₩33,681 | +0.39% | 5천 |
|---|
| 2025.11.04 | ₩33,657 | ₩33,750 | ₩33,617 | ₩33,693 | +0.11% | 9.5천 |
|---|
| 2025.11.03 | ₩33,577 | ₩33,670 | ₩33,470 | ₩33,645 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩33,523 | ₩33,630 | ₩33,470 | ₩33,590 | +0.20% | 1.9만 |
|---|
| 2025.10.30 | ₩34,058 | ₩34,245 | ₩34,058 | ₩34,111 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,084 | ₩34,217 | ₩34,018 | ₩34,044 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩34,138 | ₩34,270 | ₩34,111 | ₩34,270 | +0.39% | 1.1만 |
|---|
| 2025.10.27 | ₩34,285 | ₩34,285 | ₩34,125 | ₩34,171 | -0.33% | 4만 |
|---|
| 2025.10.24 | ₩34,338 | ₩34,338 | ₩34,046 | ₩34,125 | -0.62% | 1.7만 |
|---|
| 2025.10.23 | ₩34,071 | ₩34,178 | ₩34,071 | ₩34,131 | +0.18% | 4.4천 |
|---|
| 2025.10.22 | ₩34,178 | ₩34,178 | ₩34,051 | ₩34,058 | -0.35% | 2.3천 |
|---|
| 2025.10.21 | ₩34,044 | ₩34,125 | ₩34,044 | ₩34,071 | +0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩33,970 | ₩34,177 | ₩33,970 | ₩34,044 | +0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩34,071 | ₩34,071 | ₩33,939 | ₩34,044 | -0.08% | 1.5만 |
|---|
| 2025.10.16 | ₩34,004 | ₩34,098 | ₩33,951 | ₩34,024 | +0.06% | 5.9천 |
|---|
| 2025.10.15 | ₩34,004 | ₩34,098 | ₩33,911 | ₩34,044 | +0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩33,935 | ₩34,004 | ₩33,820 | ₩34,004 | +0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩33,871 | ₩34,003 | ₩33,844 | ₩33,871 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩33,871 | ₩33,879 | ₩33,817 | ₩33,831 | -0.12% | 4.6천 |
|---|