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 | ₩33,645 | ₩33,678 | ₩33,565 | ₩33,565 | -0.24% | 9.1천 |
| 2026.10.08 | ₩33,605 | ₩33,698 | ₩33,458 | ₩33,632 | +0.08% | 3.2만 |
| 2026.10.07 | ₩33,618 | ₩33,638 | ₩33,525 | ₩33,605 | -0.04% | 2.6만 |
| 2026.10.06 | ₩33,759 | ₩33,759 | ₩33,605 | ₩33,658 | -0.30% | 7.9천 |
| 2026.10.05 | ₩33,805 | ₩33,805 | ₩33,605 | ₩33,632 | -0.51% | 1.5만 |
| 2026.10.02 | ₩33,645 | ₩33,732 | ₩33,605 | ₩33,692 | +0.14% | 1.8만 |
| 2026.10.01 | ₩33,805 | ₩33,805 | ₩33,606 | ₩33,652 | -0.45% | 1.2만 |
| 2026.09.30 | ₩33,645 | ₩33,712 | ₩33,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,618 |
| -0.08% |
| 1.5만 |
| 2026.09.29 | ₩33,672 | ₩33,712 | ₩33,632 | ₩33,712 | +0.12% | 1.4만 |
|---|
| 2026.09.28 | ₩33,672 | ₩33,745 | ₩33,672 | ₩33,672 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩33,698 | ₩33,765 | ₩33,685 | ₩33,685 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩33,712 | ₩33,812 | ₩33,712 | ₩33,737 | +0.08% | 1.2만 |
|---|
| 2026.09.23 | ₩33,779 | ₩33,845 | ₩33,712 | ₩33,779 | 0.00% | 5.7천 |
|---|
| 2026.09.22 | ₩33,845 | ₩33,852 | ₩33,765 | ₩33,832 | -0.04% | 8.2천 |
|---|
| 2026.09.21 | ₩33,765 | ₩33,840 | ₩33,685 | ₩33,698 | -0.20% | 2.6만 |
|---|
| 2026.09.18 | ₩33,645 | ₩33,845 | ₩33,645 | ₩33,739 | +0.28% | 4.3천 |
|---|
| 2026.09.17 | ₩33,618 | ₩33,857 | ₩33,618 | ₩33,804 | +0.55% | 5천 |
|---|
| 2026.09.16 | ₩33,658 | ₩33,725 | ₩33,592 | ₩33,592 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,605 | ₩33,819 | ₩33,605 | ₩33,645 | +0.12% | 1.2만 |
|---|
| 2026.09.14 | ₩33,618 | ₩33,745 | ₩33,538 | ₩33,632 | +0.04% | 9.2천 |
|---|
| 2026.09.11 | ₩33,832 | ₩33,939 | ₩33,578 | ₩33,632 | -0.59% | 3.9만 |
|---|
| 2026.09.10 | ₩33,912 | ₩33,912 | ₩33,805 | ₩33,832 | -0.24% | 6.1천 |
|---|
| 2026.09.09 | ₩33,872 | ₩33,992 | ₩33,832 | ₩33,912 | +0.12% | 1.4만 |
|---|
| 2026.09.08 | ₩34,006 | ₩34,019 | ₩33,779 | ₩33,872 | -0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩33,926 | ₩33,926 | ₩33,805 | ₩33,805 | -0.35% | 2.8천 |
|---|
| 2026.09.03 | ₩33,926 | ₩33,926 | ₩33,779 | ₩33,792 | -0.39% | 6.9천 |
|---|
| 2026.09.02 | ₩33,872 | ₩33,872 | ₩33,832 | ₩33,836 | -0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩33,872 | ₩33,872 | ₩33,739 | ₩33,792 | -0.24% | 1.7만 |
|---|
| 2026.08.31 | ₩33,805 | ₩33,832 | ₩33,739 | ₩33,752 | -0.16% | 3.1천 |
|---|
| 2026.08.28 | ₩33,698 | ₩33,832 | ₩33,698 | ₩33,832 | +0.40% | 1.4천 |
|---|
| 2026.08.27 | ₩33,698 | ₩33,859 | ₩33,698 | ₩33,765 | +0.20% | 8.7천 |
|---|
| 2026.08.26 | ₩33,672 | ₩33,739 | ₩33,645 | ₩33,645 | -0.08% | 9.1천 |
|---|
| 2026.08.25 | ₩33,669 | ₩33,739 | ₩33,605 | ₩33,652 | -0.05% | 1만 |
|---|
| 2026.08.24 | ₩33,712 | ₩33,725 | ₩33,672 | ₩33,672 | -0.12% | 4.3천 |
|---|
| 2026.08.21 | ₩33,832 | ₩33,832 | ₩33,712 | ₩33,712 | -0.36% | 5.4천 |
|---|
| 2026.08.20 | ₩33,739 | ₩33,752 | ₩33,672 | ₩33,672 | -0.20% | 4.5천 |
|---|
| 2026.08.19 | ₩33,632 | ₩33,739 | ₩33,632 | ₩33,712 | +0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩33,632 | ₩33,685 | ₩33,565 | ₩33,658 | +0.08% | 8.1천 |
|---|
| 2026.08.17 | ₩33,752 | ₩33,752 | ₩33,605 | ₩33,612 | -0.42% | 9.7천 |
|---|
| 2026.08.14 | ₩33,618 | ₩33,698 | ₩33,593 | ₩33,698 | +0.24% | 2.1천 |
|---|
| 2026.08.13 | ₩33,531 | ₩33,592 | ₩33,531 | ₩33,572 | +0.12% | 6.1천 |
|---|
| 2026.08.12 | ₩33,471 | ₩33,565 | ₩33,471 | ₩33,511 | +0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩33,498 | ₩33,616 | ₩33,473 | ₩33,511 | +0.04% | 6.1천 |
|---|
| 2026.08.10 | ₩33,565 | ₩33,601 | ₩33,471 | ₩33,511 | -0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,471 | ₩33,565 | ₩33,471 | ₩33,485 | +0.04% | 8.7천 |
|---|
| 2026.08.06 | ₩33,531 | ₩33,531 | ₩33,498 | ₩33,498 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩33,485 | ₩33,538 | ₩33,458 | ₩33,465 | -0.06% | 1만 |
|---|
| 2026.08.04 | ₩33,578 | ₩33,578 | ₩33,471 | ₩33,485 | -0.28% | 5.6천 |
|---|
| 2026.08.03 | ₩33,578 | ₩33,578 | ₩33,471 | ₩33,525 | -0.16% | 1.5만 |
|---|
| 2026.07.31 | ₩33,632 | ₩33,632 | ₩33,405 | ₩33,458 | -0.52% | 3.1만 |
|---|
| 2026.07.30 | ₩34,006 | ₩34,246 | ₩34,006 | ₩34,153 | +0.43% | 1.3만 |
|---|
| 2026.07.29 | ₩34,126 | ₩34,126 | ₩34,019 | ₩34,059 | -0.20% | 6.5천 |
|---|
| 2026.07.28 | ₩34,006 | ₩34,086 | ₩34,003 | ₩34,046 | +0.12% | 8.9천 |
|---|
| 2026.07.27 | ₩33,939 | ₩34,059 | ₩33,939 | ₩34,033 | +0.28% | 7.4천 |
|---|
| 2026.07.24 | ₩34,086 | ₩34,086 | ₩33,912 | ₩34,006 | -0.24% | 9.7천 |
|---|
| 2026.07.23 | ₩33,978 | ₩33,979 | ₩33,912 | ₩33,912 | -0.19% | 3.9천 |
|---|
| 2026.07.22 | ₩33,966 | ₩34,073 | ₩33,912 | ₩34,033 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩34,073 | ₩34,073 | ₩33,939 | ₩33,966 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩34,073 | ₩34,073 | ₩33,966 | ₩33,966 | -0.31% | 7.3천 |
|---|
| 2026.07.17 | ₩34,073 | ₩34,113 | ₩34,073 | ₩34,086 | +0.04% | 2.5천 |
|---|
| 2026.07.16 | ₩34,073 | ₩34,193 | ₩34,019 | ₩34,073 | 0.00% | 8.9천 |
|---|
| 2026.07.15 | ₩34,073 | ₩34,166 | ₩34,019 | ₩34,166 | +0.27% | 3.7천 |
|---|
| 2026.07.14 | ₩33,992 | ₩34,033 | ₩33,992 | ₩34,033 | +0.12% | 2.5천 |
|---|
| 2026.07.13 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,992 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩33,926 | ₩33,992 | ₩33,926 | ₩33,939 | +0.04% | 7천 |
|---|
| 2026.07.09 | ₩33,932 | ₩33,952 | ₩33,899 | ₩33,952 | +0.06% | 4.8천 |
|---|
| 2026.07.08 | ₩33,966 | ₩33,979 | ₩33,886 | ₩33,966 | 0.00% | 4.9천 |
|---|
| 2026.07.07 | ₩33,886 | ₩33,939 | ₩33,886 | ₩33,936 | +0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩33,859 | ₩33,926 | ₩33,832 | ₩33,872 | +0.04% | 1만 |
|---|
| 2026.07.02 | ₩33,805 | ₩33,857 | ₩33,765 | ₩33,845 | +0.12% | 6.4천 |
|---|
| 2026.07.01 | ₩33,719 | ₩33,799 | ₩33,719 | ₩33,779 | +0.18% | 5.5천 |
|---|
| 2026.06.30 | ₩33,792 | ₩33,805 | ₩33,698 | ₩33,745 | -0.14% | 8.6천 |
|---|
| 2026.06.29 | ₩33,759 | ₩33,792 | ₩33,700 | ₩33,792 | +0.10% | 4.8천 |
|---|
| 2026.06.26 | ₩33,805 | ₩33,805 | ₩33,712 | ₩33,765 | -0.12% | 5.6천 |
|---|
| 2026.06.25 | ₩33,779 | ₩33,792 | ₩33,712 | ₩33,779 | 0.00% | 5.1천 |
|---|
| 2026.06.24 | ₩33,779 | ₩33,779 | ₩33,732 | ₩33,779 | 0.00% | 5.2천 |
|---|
| 2026.06.23 | ₩33,698 | ₩33,805 | ₩33,698 | ₩33,805 | +0.32% | 9천 |
|---|
| 2026.06.22 | ₩33,618 | ₩33,739 | ₩33,618 | ₩33,725 | +0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩33,618 | ₩33,685 | ₩33,592 | ₩33,685 | +0.20% | 6.1천 |
|---|
| 2026.06.17 | ₩33,672 | ₩33,685 | ₩33,658 | ₩33,685 | +0.04% | 1.2천 |
|---|
| 2026.06.16 | ₩33,645 | ₩33,698 | ₩33,618 | ₩33,658 | +0.04% | 6.2천 |
|---|
| 2026.06.15 | ₩33,632 | ₩33,658 | ₩33,578 | ₩33,605 | -0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩33,618 | ₩33,658 | ₩33,538 | ₩33,551 | -0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,565 | ₩33,598 | ₩33,525 | ₩33,578 | +0.04% | 1.3만 |
|---|
| 2026.06.10 | ₩33,632 | ₩33,698 | ₩33,565 | ₩33,698 | +0.20% | 1만 |
|---|
| 2026.06.09 | ₩33,632 | ₩33,709 | ₩33,605 | ₩33,632 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,665 | ₩33,712 | ₩33,618 | ₩33,618 | -0.14% | 3.8천 |
|---|
| 2026.06.05 | ₩33,672 | ₩33,712 | ₩33,618 | ₩33,638 | -0.10% | 9.3천 |
|---|
| 2026.06.04 | ₩33,698 | ₩33,765 | ₩33,698 | ₩33,728 | +0.09% | 1.3만 |
|---|
| 2026.06.03 | ₩33,672 | ₩33,739 | ₩33,632 | ₩33,712 | +0.12% | 9.5천 |
|---|
| 2026.06.02 | ₩33,592 | ₩33,739 | ₩33,592 | ₩33,672 | +0.24% | 9.1천 |
|---|
| 2026.06.01 | ₩33,685 | ₩33,685 | ₩33,538 | ₩33,612 | -0.22% | 1만 |
|---|
| 2026.05.29 | ₩33,672 | ₩33,739 | ₩33,658 | ₩33,685 | +0.04% | 3.1천 |
|---|
| 2026.05.28 | ₩33,672 | ₩33,672 | ₩33,652 | ₩33,672 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩33,698 | ₩33,698 | ₩33,592 | ₩33,632 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩33,565 | ₩33,632 | ₩33,551 | ₩33,578 | +0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩33,592 | ₩33,672 | ₩33,592 | ₩33,625 | +0.10% | 5.2천 |
|---|
| 2026.05.21 | ₩33,605 | ₩33,605 | ₩33,538 | ₩33,592 | -0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩33,597 | ₩33,605 | ₩33,551 | ₩33,578 | -0.06% | 5천 |
|---|
| 2026.05.19 | ₩33,658 | ₩33,658 | ₩33,511 | ₩33,511 | -0.44% | 1.5만 |
|---|
| 2026.05.18 | ₩33,698 | ₩33,698 | ₩33,565 | ₩33,592 | -0.32% | 8.4천 |
|---|
| 2026.05.15 | ₩33,739 | ₩33,739 | ₩33,538 | ₩33,565 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩33,692 | ₩33,698 | ₩33,658 | ₩33,658 | -0.10% | 3.6천 |
|---|
| 2026.05.13 | ₩33,698 | ₩33,739 | ₩33,648 | ₩33,698 | 0.00% | 5.4천 |
|---|
| 2026.05.12 | ₩33,698 | ₩33,725 | ₩33,592 | ₩33,592 | -0.32% | 7.1천 |
|---|
| 2026.05.11 | ₩33,692 | ₩33,792 | ₩33,692 | ₩33,752 | +0.18% | 2.9만 |
|---|
| 2026.05.08 | ₩33,645 | ₩33,698 | ₩33,618 | ₩33,698 | +0.16% | 4.8천 |
|---|
| 2026.05.07 | ₩33,725 | ₩33,765 | ₩33,605 | ₩33,645 | -0.24% | 1.2만 |
|---|
| 2026.05.06 | ₩33,578 | ₩33,752 | ₩33,578 | ₩33,725 | +0.44% | 2만 |
|---|
| 2026.05.05 | ₩33,618 | ₩33,618 | ₩33,498 | ₩33,565 | -0.16% | 2.6만 |
|---|
| 2026.05.04 | ₩33,645 | ₩33,645 | ₩33,471 | ₩33,558 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩33,471 | ₩33,658 | ₩33,458 | ₩33,598 | +0.38% | 3.7만 |
|---|
| 2026.04.30 | ₩33,992 | ₩34,153 | ₩33,992 | ₩34,153 | +0.47% | 2.1만 |
|---|
| 2026.04.29 | ₩34,006 | ₩34,113 | ₩33,926 | ₩33,992 | -0.04% | 14.4만 |
|---|
| 2026.04.28 | ₩34,206 | ₩34,240 | ₩33,886 | ₩34,006 | -0.59% | 34.1만 |
|---|
| 2026.04.27 | ₩34,286 | ₩34,367 | ₩34,139 | ₩34,139 | -0.43% | 2.9만 |
|---|
| 2026.04.24 | ₩34,353 | ₩34,353 | ₩34,260 | ₩34,266 | -0.25% | 2.6천 |
|---|
| 2026.04.23 | ₩34,260 | ₩34,353 | ₩34,260 | ₩34,286 | +0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩34,326 | ₩34,340 | ₩34,233 | ₩34,293 | -0.10% | 3.7천 |
|---|
| 2026.04.21 | ₩34,246 | ₩34,353 | ₩34,246 | ₩34,306 | +0.18% | 1.8만 |
|---|
| 2026.04.20 | ₩34,206 | ₩34,340 | ₩34,206 | ₩34,260 | +0.16% | 9.6천 |
|---|
| 2026.04.17 | ₩34,019 | ₩34,326 | ₩34,019 | ₩34,254 | +0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩34,166 | ₩34,233 | ₩34,153 | ₩34,153 | -0.04% | 1.1만 |
|---|
| 2026.04.15 | ₩34,166 | ₩34,233 | ₩34,033 | ₩34,113 | -0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,046 | ₩34,206 | ₩33,966 | ₩34,166 | +0.35% | 2만 |
|---|
| 2026.04.13 | ₩33,952 | ₩34,046 | ₩33,779 | ₩34,019 | +0.20% | 7.4천 |
|---|
| 2026.04.10 | ₩33,966 | ₩34,006 | ₩33,899 | ₩33,899 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩33,859 | ₩33,872 | ₩33,805 | ₩33,805 | -0.16% | 6.9천 |
|---|
| 2026.04.08 | ₩33,789 | ₩33,859 | ₩33,658 | ₩33,698 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩33,859 | ₩33,859 | ₩33,685 | ₩33,779 | -0.24% | 4.5천 |
|---|
| 2026.04.06 | ₩33,739 | ₩33,792 | ₩33,658 | ₩33,752 | +0.04% | 4.8천 |
|---|
| 2026.04.02 | ₩33,698 | ₩33,739 | ₩33,511 | ₩33,658 | -0.12% | 1.2만 |
|---|
| 2026.04.01 | ₩33,271 | ₩33,805 | ₩33,271 | ₩33,792 | +1.57% | 9.7천 |
|---|
| 2026.03.31 | ₩33,137 | ₩33,364 | ₩33,137 | ₩33,258 | +0.36% | 1.7만 |
|---|
| 2026.03.30 | ₩33,164 | ₩33,351 | ₩33,070 | ₩33,258 | +0.28% | 1.9만 |
|---|
| 2026.03.27 | ₩33,258 | ₩33,258 | ₩32,923 | ₩33,244 | -0.04% | 6.5천 |
|---|
| 2026.03.26 | ₩33,084 | ₩33,311 | ₩33,084 | ₩33,258 | +0.53% | 1.3만 |
|---|
| 2026.03.25 | ₩33,097 | ₩33,338 | ₩33,070 | ₩33,284 | +0.57% | 7.1천 |
|---|
| 2026.03.24 | ₩32,923 | ₩32,977 | ₩32,723 | ₩32,923 | 0.00% | 2.1만 |
|---|
| 2026.03.23 | ₩32,883 | ₩33,391 | ₩32,309 | ₩32,950 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩33,538 | ₩33,538 | ₩32,857 | ₩32,857 | -2.03% | 6.9만 |
|---|
| 2026.03.19 | ₩33,592 | ₩33,592 | ₩33,431 | ₩33,525 | -0.20% | 2만 |
|---|
| 2026.03.18 | ₩33,725 | ₩33,739 | ₩33,565 | ₩33,592 | -0.40% | 1.2만 |
|---|
| 2026.03.17 | ₩33,618 | ₩33,685 | ₩33,578 | ₩33,685 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩33,672 | ₩33,712 | ₩33,618 | ₩33,685 | +0.04% | 8.5천 |
|---|
| 2026.03.13 | ₩33,845 | ₩33,872 | ₩33,565 | ₩33,712 | -0.39% | 1만 |
|---|
| 2026.03.12 | ₩33,939 | ₩33,939 | ₩33,714 | ₩33,805 | -0.39% | 3.5천 |
|---|
| 2026.03.11 | ₩33,872 | ₩33,912 | ₩33,779 | ₩33,899 | +0.08% | 2.2천 |
|---|
| 2026.03.10 | ₩33,759 | ₩33,912 | ₩33,752 | ₩33,912 | +0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩33,805 | ₩33,805 | ₩33,698 | ₩33,712 | -0.28% | 4.3천 |
|---|
| 2026.03.06 | ₩33,939 | ₩33,939 | ₩33,792 | ₩33,832 | -0.31% | 8.6천 |
|---|
| 2026.03.05 | ₩33,845 | ₩33,882 | ₩33,845 | ₩33,852 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩33,859 | ₩33,926 | ₩33,847 | ₩33,847 | -0.04% | 3.9천 |
|---|
| 2026.03.03 | ₩33,872 | ₩33,872 | ₩33,805 | ₩33,859 | -0.04% | 3천 |
|---|
| 2026.03.02 | ₩33,819 | ₩33,939 | ₩33,779 | ₩33,886 | +0.20% | 6.4천 |
|---|
| 2026.02.27 | ₩33,725 | ₩33,910 | ₩33,685 | ₩33,859 | +0.40% | 8.9천 |
|---|
| 2026.02.26 | ₩33,859 | ₩33,886 | ₩33,805 | ₩33,886 | +0.08% | 6.7천 |
|---|
| 2026.02.25 | ₩33,792 | ₩33,859 | ₩33,685 | ₩33,765 | -0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩33,805 | ₩33,805 | ₩33,739 | ₩33,739 | -0.20% | 5.7천 |
|---|
| 2026.02.23 | ₩33,819 | ₩33,926 | ₩33,739 | ₩33,792 | -0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩33,779 | ₩33,939 | ₩33,779 | ₩33,819 | +0.12% | 1만 |
|---|
| 2026.02.19 | ₩33,752 | ₩33,912 | ₩33,752 | ₩33,899 | +0.44% | 4.6천 |
|---|
| 2026.02.18 | ₩33,805 | ₩33,859 | ₩33,752 | ₩33,859 | +0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩33,739 | ₩33,792 | ₩33,698 | ₩33,779 | +0.12% | 4.7천 |
|---|
| 2026.02.13 | ₩33,739 | ₩33,739 | ₩33,685 | ₩33,685 | -0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩33,739 | ₩33,792 | ₩33,698 | ₩33,780 | +0.12% | 6.9천 |
|---|
| 2026.02.11 | ₩33,859 | ₩33,926 | ₩33,685 | ₩33,739 | -0.36% | 1.7만 |
|---|
| 2026.02.10 | ₩33,805 | ₩33,899 | ₩33,752 | ₩33,752 | -0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩33,725 | ₩33,779 | ₩33,685 | ₩33,767 | +0.12% | 3.6천 |
|---|
| 2026.02.06 | ₩33,714 | ₩33,752 | ₩33,658 | ₩33,672 | -0.13% | 3.5천 |
|---|
| 2026.02.05 | ₩33,632 | ₩33,792 | ₩33,605 | ₩33,632 | 0.00% | 1만 |
|---|
| 2026.02.04 | ₩33,752 | ₩33,805 | ₩33,618 | ₩33,645 | -0.32% | 9.5천 |
|---|
| 2026.02.03 | ₩33,725 | ₩33,739 | ₩33,585 | ₩33,698 | -0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩33,725 | ₩33,739 | ₩33,598 | ₩33,698 | -0.08% | 1.3만 |
|---|
| 2026.01.30 | ₩33,779 | ₩33,792 | ₩33,618 | ₩33,645 | -0.40% | 1.3만 |
|---|
| 2026.01.29 | ₩34,340 | ₩34,373 | ₩34,193 | ₩34,340 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩34,340 | ₩34,353 | ₩34,326 | ₩34,340 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩34,392 | ₩34,407 | ₩34,326 | ₩34,326 | -0.19% | 8.7천 |
|---|
| 2026.01.26 | ₩34,340 | ₩34,380 | ₩34,340 | ₩34,380 | +0.12% | 1.6만 |
|---|
| 2026.01.23 | ₩34,273 | ₩34,340 | ₩34,246 | ₩34,340 | +0.19% | 9.7천 |
|---|
| 2026.01.22 | ₩34,126 | ₩34,273 | ₩34,126 | ₩34,233 | +0.31% | 5.5천 |
|---|
| 2026.01.21 | ₩34,087 | ₩34,206 | ₩34,086 | ₩34,179 | +0.27% | 3천 |
|---|
| 2026.01.20 | ₩34,246 | ₩34,273 | ₩34,122 | ₩34,166 | -0.23% | 1.4만 |
|---|
| 2026.01.16 | ₩34,179 | ₩34,233 | ₩34,166 | ₩34,193 | +0.04% | 6.1천 |
|---|
| 2026.01.15 | ₩34,019 | ₩34,246 | ₩34,019 | ₩34,179 | +0.47% | 1.2만 |
|---|
| 2026.01.14 | ₩33,986 | ₩34,073 | ₩33,952 | ₩34,059 | +0.22% | 7.5천 |
|---|
| 2026.01.13 | ₩34,046 | ₩34,206 | ₩33,966 | ₩34,033 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩34,139 | ₩34,139 | ₩34,073 | ₩34,113 | -0.08% | 4천 |
|---|
| 2026.01.09 | ₩34,099 | ₩34,206 | ₩34,006 | ₩34,139 | +0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩33,992 | ₩34,139 | ₩33,979 | ₩34,139 | +0.43% | 1.1만 |
|---|
| 2026.01.07 | ₩34,059 | ₩34,059 | ₩33,939 | ₩34,006 | -0.16% | 5.6천 |
|---|
| 2026.01.06 | ₩33,964 | ₩34,006 | ₩33,939 | ₩34,006 | +0.12% | 8.3천 |
|---|
| 2026.01.05 | ₩34,073 | ₩34,073 | ₩33,911 | ₩33,979 | -0.27% | 6.9천 |
|---|
| 2026.01.02 | ₩33,939 | ₩34,073 | ₩33,872 | ₩34,059 | +0.35% | 5천 |
|---|
| 2025.12.31 | ₩33,926 | ₩34,059 | ₩33,807 | ₩33,939 | +0.04% | 8.6천 |
|---|
| 2025.12.30 | ₩33,845 | ₩33,966 | ₩33,765 | ₩33,966 | +0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩33,765 | ₩34,006 | ₩33,765 | ₩33,939 | +0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩33,832 | ₩34,004 | ₩33,832 | ₩33,966 | +0.39% | 7.8천 |
|---|
| 2025.12.24 | ₩33,899 | ₩33,939 | ₩33,819 | ₩33,886 | -0.04% | 2천 |
|---|
| 2025.12.23 | ₩33,899 | ₩34,004 | ₩33,848 | ₩33,992 | +0.28% | 5.7천 |
|---|
| 2025.12.22 | ₩33,797 | ₩33,872 | ₩33,672 | ₩33,859 | +0.18% | 1.7만 |
|---|
| 2025.12.19 | ₩33,805 | ₩33,886 | ₩33,779 | ₩33,845 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,721 | ₩33,845 | ₩33,721 | ₩33,805 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩33,739 | ₩33,740 | ₩33,638 | ₩33,689 | -0.15% | 8.5천 |
|---|
| 2025.12.16 | ₩33,723 | ₩33,723 | ₩33,551 | ₩33,674 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩33,684 | ₩33,712 | ₩33,661 | ₩33,712 | +0.08% | 8.5천 |
|---|
| 2025.12.12 | ₩33,645 | ₩33,698 | ₩33,605 | ₩33,672 | +0.08% | 9.7천 |
|---|
| 2025.12.11 | ₩33,605 | ₩33,658 | ₩33,551 | ₩33,592 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩33,538 | ₩33,618 | ₩33,418 | ₩33,565 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩33,645 | ₩33,672 | ₩33,498 | ₩33,511 | -0.40% | 1만 |
|---|
| 2025.12.08 | ₩33,551 | ₩33,672 | ₩33,511 | ₩33,618 | +0.20% | 2.1만 |
|---|
| 2025.12.05 | ₩33,632 | ₩33,632 | ₩33,538 | ₩33,551 | -0.24% | 4.3천 |
|---|
| 2025.12.04 | ₩33,550 | ₩33,632 | ₩33,431 | ₩33,592 | +0.12% | 6.7만 |
|---|
| 2025.12.03 | ₩33,578 | ₩33,725 | ₩33,405 | ₩33,405 | -0.52% | 3.2만 |
|---|
| 2025.12.02 | ₩33,672 | ₩33,739 | ₩33,566 | ₩33,578 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩33,487 | ₩33,605 | ₩33,487 | ₩33,578 | +0.27% | 1.3만 |
|---|
| 2025.11.28 | ₩33,471 | ₩33,538 | ₩33,471 | ₩33,498 | +0.08% | 6.9천 |
|---|
| 2025.11.26 | ₩33,471 | ₩33,538 | ₩33,405 | ₩33,471 | 0.00% | 4.1천 |
|---|
| 2025.11.25 | ₩33,338 | ₩33,458 | ₩33,294 | ₩33,364 | +0.08% | 7천 |
|---|
| 2025.11.24 | ₩33,378 | ₩33,471 | ₩33,324 | ₩33,338 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,405 | ₩33,405 | ₩33,271 | ₩33,370 | -0.10% | 1.2만 |
|---|
| 2025.11.20 | ₩33,418 | ₩33,418 | ₩33,271 | ₩33,324 | -0.28% | 9.8천 |
|---|
| 2025.11.19 | ₩33,525 | ₩33,525 | ₩33,370 | ₩33,523 | -0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩33,618 | ₩33,618 | ₩33,471 | ₩33,565 | -0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩33,658 | ₩33,658 | ₩33,498 | ₩33,564 | -0.28% | 1.4만 |
|---|
| 2025.11.14 | ₩33,578 | ₩33,805 | ₩33,551 | ₩33,672 | +0.28% | 7.1천 |
|---|
| 2025.11.13 | ₩33,672 | ₩33,672 | ₩33,565 | ₩33,592 | -0.24% | 1.1만 |
|---|
| 2025.11.12 | ₩33,618 | ₩33,688 | ₩33,618 | ₩33,645 | +0.08% | 1.8만 |
|---|
| 2025.11.11 | ₩33,551 | ₩33,637 | ₩33,551 | ₩33,637 | +0.25% | 5.7천 |
|---|
| 2025.11.10 | ₩33,605 | ₩33,645 | ₩33,538 | ₩33,605 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,511 | ₩33,658 | ₩33,485 | ₩33,551 | +0.12% | 1만 |
|---|
| 2025.11.06 | ₩33,551 | ₩33,779 | ₩33,458 | ₩33,585 | +0.10% | 2.4만 |
|---|
| 2025.11.05 | ₩33,551 | ₩33,685 | ₩33,551 | ₩33,682 | +0.39% | 5천 |
|---|
| 2025.11.04 | ₩33,658 | ₩33,752 | ₩33,618 | ₩33,694 | +0.11% | 9.5천 |
|---|
| 2025.11.03 | ₩33,578 | ₩33,672 | ₩33,471 | ₩33,646 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩33,525 | ₩33,632 | ₩33,471 | ₩33,592 | +0.20% | 1.9만 |
|---|
| 2025.10.30 | ₩34,059 | ₩34,246 | ₩34,059 | ₩34,113 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,086 | ₩34,218 | ₩34,019 | ₩34,046 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩34,139 | ₩34,272 | ₩34,113 | ₩34,272 | +0.39% | 1.1만 |
|---|
| 2025.10.27 | ₩34,286 | ₩34,286 | ₩34,126 | ₩34,173 | -0.33% | 4만 |
|---|
| 2025.10.24 | ₩34,340 | ₩34,340 | ₩34,047 | ₩34,126 | -0.62% | 1.7만 |
|---|
| 2025.10.23 | ₩34,073 | ₩34,179 | ₩34,073 | ₩34,133 | +0.18% | 4.4천 |
|---|
| 2025.10.22 | ₩34,179 | ₩34,179 | ₩34,053 | ₩34,059 | -0.35% | 2.3천 |
|---|
| 2025.10.21 | ₩34,046 | ₩34,126 | ₩34,046 | ₩34,073 | +0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩33,971 | ₩34,178 | ₩33,971 | ₩34,046 | +0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩34,073 | ₩34,073 | ₩33,940 | ₩34,046 | -0.08% | 1.5만 |
|---|
| 2025.10.16 | ₩34,006 | ₩34,099 | ₩33,952 | ₩34,026 | +0.06% | 5.9천 |
|---|
| 2025.10.15 | ₩34,006 | ₩34,099 | ₩33,912 | ₩34,046 | +0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩33,936 | ₩34,006 | ₩33,821 | ₩34,006 | +0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩33,872 | ₩34,004 | ₩33,845 | ₩33,872 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩33,872 | ₩33,880 | ₩33,819 | ₩33,832 | -0.12% | 4.6천 |
|---|