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 | ₩33,712 | ₩33,745 | ₩33,632 | ₩33,632 | -0.24% | 9.1천 |
| 2026.10.08 | ₩33,672 | ₩33,766 | ₩33,525 | ₩33,699 | +0.08% | 3.2만 |
| 2026.10.07 | ₩33,685 | ₩33,705 | ₩33,591 | ₩33,672 | -0.04% | 2.6만 |
| 2026.10.06 | ₩33,826 | ₩33,826 | ₩33,672 | ₩33,725 | -0.30% | 7.9천 |
| 2026.10.05 | ₩33,873 | ₩33,873 | ₩33,672 | ₩33,699 | -0.51% | 1.5만 |
| 2026.10.02 | ₩33,712 | ₩33,799 | ₩33,672 | ₩33,759 | +0.14% | 1.8만 |
| 2026.10.01 | ₩33,873 | ₩33,873 | ₩33,673 | ₩33,719 | -0.45% | 1.2만 |
| 2026.09.30 | ₩33,712 | ₩33,779 | ₩33,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,685 |
| -0.08% |
| 1.5만 |
| 2026.09.29 | ₩33,739 | ₩33,779 | ₩33,699 | ₩33,779 | +0.12% | 1.4만 |
|---|
| 2026.09.28 | ₩33,739 | ₩33,812 | ₩33,739 | ₩33,739 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩33,766 | ₩33,832 | ₩33,752 | ₩33,752 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩33,779 | ₩33,879 | ₩33,779 | ₩33,804 | +0.08% | 1.2만 |
|---|
| 2026.09.23 | ₩33,846 | ₩33,913 | ₩33,779 | ₩33,846 | 0.00% | 5.7천 |
|---|
| 2026.09.22 | ₩33,913 | ₩33,920 | ₩33,832 | ₩33,899 | -0.04% | 8.2천 |
|---|
| 2026.09.21 | ₩33,832 | ₩33,907 | ₩33,752 | ₩33,766 | -0.20% | 2.6만 |
|---|
| 2026.09.18 | ₩33,712 | ₩33,913 | ₩33,712 | ₩33,806 | +0.28% | 4.3천 |
|---|
| 2026.09.17 | ₩33,685 | ₩33,925 | ₩33,685 | ₩33,871 | +0.55% | 5천 |
|---|
| 2026.09.16 | ₩33,725 | ₩33,792 | ₩33,658 | ₩33,658 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,672 | ₩33,886 | ₩33,672 | ₩33,712 | +0.12% | 1.2만 |
|---|
| 2026.09.14 | ₩33,685 | ₩33,812 | ₩33,605 | ₩33,699 | +0.04% | 9.2천 |
|---|
| 2026.09.11 | ₩33,899 | ₩34,007 | ₩33,645 | ₩33,699 | -0.59% | 3.9만 |
|---|
| 2026.09.10 | ₩33,980 | ₩33,980 | ₩33,873 | ₩33,899 | -0.24% | 6.1천 |
|---|
| 2026.09.09 | ₩33,940 | ₩34,060 | ₩33,899 | ₩33,980 | +0.12% | 1.4만 |
|---|
| 2026.09.08 | ₩34,073 | ₩34,087 | ₩33,846 | ₩33,940 | -0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩33,993 | ₩33,993 | ₩33,873 | ₩33,873 | -0.35% | 2.8천 |
|---|
| 2026.09.03 | ₩33,993 | ₩33,993 | ₩33,846 | ₩33,859 | -0.39% | 6.9천 |
|---|
| 2026.09.02 | ₩33,940 | ₩33,940 | ₩33,899 | ₩33,903 | -0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩33,940 | ₩33,940 | ₩33,806 | ₩33,859 | -0.24% | 1.7만 |
|---|
| 2026.08.31 | ₩33,873 | ₩33,899 | ₩33,806 | ₩33,819 | -0.16% | 3.1천 |
|---|
| 2026.08.28 | ₩33,766 | ₩33,899 | ₩33,766 | ₩33,899 | +0.40% | 1.4천 |
|---|
| 2026.08.27 | ₩33,766 | ₩33,926 | ₩33,766 | ₩33,832 | +0.20% | 8.7천 |
|---|
| 2026.08.26 | ₩33,739 | ₩33,806 | ₩33,712 | ₩33,712 | -0.08% | 9.1천 |
|---|
| 2026.08.25 | ₩33,736 | ₩33,806 | ₩33,672 | ₩33,719 | -0.05% | 1만 |
|---|
| 2026.08.24 | ₩33,779 | ₩33,792 | ₩33,739 | ₩33,739 | -0.12% | 4.3천 |
|---|
| 2026.08.21 | ₩33,899 | ₩33,899 | ₩33,779 | ₩33,779 | -0.36% | 5.4천 |
|---|
| 2026.08.20 | ₩33,806 | ₩33,819 | ₩33,739 | ₩33,739 | -0.20% | 4.5천 |
|---|
| 2026.08.19 | ₩33,699 | ₩33,806 | ₩33,699 | ₩33,779 | +0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩33,699 | ₩33,752 | ₩33,632 | ₩33,725 | +0.08% | 8.1천 |
|---|
| 2026.08.17 | ₩33,819 | ₩33,819 | ₩33,672 | ₩33,679 | -0.42% | 9.7천 |
|---|
| 2026.08.14 | ₩33,685 | ₩33,766 | ₩33,660 | ₩33,766 | +0.24% | 2.1천 |
|---|
| 2026.08.13 | ₩33,598 | ₩33,658 | ₩33,598 | ₩33,638 | +0.12% | 6.1천 |
|---|
| 2026.08.12 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,578 | +0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩33,565 | ₩33,683 | ₩33,539 | ₩33,578 | +0.04% | 6.1천 |
|---|
| 2026.08.10 | ₩33,632 | ₩33,668 | ₩33,538 | ₩33,578 | -0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,551 | +0.04% | 8.7천 |
|---|
| 2026.08.06 | ₩33,598 | ₩33,598 | ₩33,565 | ₩33,565 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩33,551 | ₩33,605 | ₩33,525 | ₩33,531 | -0.06% | 1만 |
|---|
| 2026.08.04 | ₩33,645 | ₩33,645 | ₩33,538 | ₩33,551 | -0.28% | 5.6천 |
|---|
| 2026.08.03 | ₩33,645 | ₩33,645 | ₩33,538 | ₩33,591 | -0.16% | 1.5만 |
|---|
| 2026.07.31 | ₩33,699 | ₩33,699 | ₩33,471 | ₩33,525 | -0.52% | 3.1만 |
|---|
| 2026.07.30 | ₩34,073 | ₩34,314 | ₩34,073 | ₩34,221 | +0.43% | 1.3만 |
|---|
| 2026.07.29 | ₩34,194 | ₩34,194 | ₩34,087 | ₩34,127 | -0.20% | 6.5천 |
|---|
| 2026.07.28 | ₩34,073 | ₩34,154 | ₩34,071 | ₩34,114 | +0.12% | 8.9천 |
|---|
| 2026.07.27 | ₩34,007 | ₩34,127 | ₩34,007 | ₩34,100 | +0.28% | 7.4천 |
|---|
| 2026.07.24 | ₩34,154 | ₩34,154 | ₩33,980 | ₩34,073 | -0.24% | 9.7천 |
|---|
| 2026.07.23 | ₩34,045 | ₩34,047 | ₩33,980 | ₩33,980 | -0.19% | 3.9천 |
|---|
| 2026.07.22 | ₩34,033 | ₩34,140 | ₩33,980 | ₩34,100 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩34,140 | ₩34,140 | ₩34,007 | ₩34,033 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩34,140 | ₩34,140 | ₩34,033 | ₩34,033 | -0.31% | 7.3천 |
|---|
| 2026.07.17 | ₩34,140 | ₩34,181 | ₩34,140 | ₩34,154 | +0.04% | 2.5천 |
|---|
| 2026.07.16 | ₩34,140 | ₩34,261 | ₩34,087 | ₩34,140 | 0.00% | 8.9천 |
|---|
| 2026.07.15 | ₩34,140 | ₩34,234 | ₩34,087 | ₩34,234 | +0.27% | 3.7천 |
|---|
| 2026.07.14 | ₩34,060 | ₩34,100 | ₩34,060 | ₩34,100 | +0.12% | 2.5천 |
|---|
| 2026.07.13 | ₩34,060 | ₩34,060 | ₩34,020 | ₩34,060 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩33,993 | ₩34,060 | ₩33,993 | ₩34,007 | +0.04% | 7천 |
|---|
| 2026.07.09 | ₩34,000 | ₩34,020 | ₩33,966 | ₩34,020 | +0.06% | 4.8천 |
|---|
| 2026.07.08 | ₩34,033 | ₩34,047 | ₩33,953 | ₩34,033 | 0.00% | 4.9천 |
|---|
| 2026.07.07 | ₩33,953 | ₩34,007 | ₩33,953 | ₩34,004 | +0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩33,926 | ₩33,993 | ₩33,899 | ₩33,940 | +0.04% | 1만 |
|---|
| 2026.07.02 | ₩33,873 | ₩33,925 | ₩33,832 | ₩33,913 | +0.12% | 6.4천 |
|---|
| 2026.07.01 | ₩33,786 | ₩33,866 | ₩33,786 | ₩33,846 | +0.18% | 5.5천 |
|---|
| 2026.06.30 | ₩33,859 | ₩33,873 | ₩33,766 | ₩33,812 | -0.14% | 8.6천 |
|---|
| 2026.06.29 | ₩33,826 | ₩33,859 | ₩33,767 | ₩33,859 | +0.10% | 4.8천 |
|---|
| 2026.06.26 | ₩33,873 | ₩33,873 | ₩33,779 | ₩33,832 | -0.12% | 5.6천 |
|---|
| 2026.06.25 | ₩33,846 | ₩33,859 | ₩33,779 | ₩33,846 | 0.00% | 5.1천 |
|---|
| 2026.06.24 | ₩33,846 | ₩33,846 | ₩33,799 | ₩33,846 | 0.00% | 5.2천 |
|---|
| 2026.06.23 | ₩33,766 | ₩33,873 | ₩33,766 | ₩33,873 | +0.32% | 9천 |
|---|
| 2026.06.22 | ₩33,685 | ₩33,806 | ₩33,685 | ₩33,792 | +0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩33,685 | ₩33,752 | ₩33,658 | ₩33,752 | +0.20% | 6.1천 |
|---|
| 2026.06.17 | ₩33,739 | ₩33,752 | ₩33,725 | ₩33,752 | +0.04% | 1.2천 |
|---|
| 2026.06.16 | ₩33,712 | ₩33,766 | ₩33,685 | ₩33,725 | +0.04% | 6.2천 |
|---|
| 2026.06.15 | ₩33,699 | ₩33,725 | ₩33,645 | ₩33,672 | -0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩33,685 | ₩33,725 | ₩33,605 | ₩33,618 | -0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,632 | ₩33,665 | ₩33,591 | ₩33,645 | +0.04% | 1.3만 |
|---|
| 2026.06.10 | ₩33,699 | ₩33,766 | ₩33,632 | ₩33,766 | +0.20% | 1만 |
|---|
| 2026.06.09 | ₩33,699 | ₩33,776 | ₩33,672 | ₩33,699 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,732 | ₩33,779 | ₩33,685 | ₩33,685 | -0.14% | 3.8천 |
|---|
| 2026.06.05 | ₩33,739 | ₩33,779 | ₩33,685 | ₩33,705 | -0.10% | 9.3천 |
|---|
| 2026.06.04 | ₩33,766 | ₩33,832 | ₩33,766 | ₩33,795 | +0.09% | 1.3만 |
|---|
| 2026.06.03 | ₩33,739 | ₩33,806 | ₩33,699 | ₩33,779 | +0.12% | 9.5천 |
|---|
| 2026.06.02 | ₩33,658 | ₩33,806 | ₩33,658 | ₩33,739 | +0.24% | 9.1천 |
|---|
| 2026.06.01 | ₩33,752 | ₩33,752 | ₩33,605 | ₩33,679 | -0.22% | 1만 |
|---|
| 2026.05.29 | ₩33,739 | ₩33,806 | ₩33,725 | ₩33,752 | +0.04% | 3.1천 |
|---|
| 2026.05.28 | ₩33,739 | ₩33,739 | ₩33,719 | ₩33,739 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩33,766 | ₩33,766 | ₩33,658 | ₩33,699 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩33,632 | ₩33,699 | ₩33,618 | ₩33,645 | +0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩33,658 | ₩33,739 | ₩33,658 | ₩33,692 | +0.10% | 5.2천 |
|---|
| 2026.05.21 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,658 | -0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩33,664 | ₩33,672 | ₩33,618 | ₩33,645 | -0.06% | 5천 |
|---|
| 2026.05.19 | ₩33,725 | ₩33,725 | ₩33,578 | ₩33,578 | -0.44% | 1.5만 |
|---|
| 2026.05.18 | ₩33,766 | ₩33,766 | ₩33,632 | ₩33,658 | -0.32% | 8.4천 |
|---|
| 2026.05.15 | ₩33,806 | ₩33,806 | ₩33,605 | ₩33,632 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩33,759 | ₩33,766 | ₩33,725 | ₩33,725 | -0.10% | 3.6천 |
|---|
| 2026.05.13 | ₩33,766 | ₩33,806 | ₩33,715 | ₩33,766 | 0.00% | 5.4천 |
|---|
| 2026.05.12 | ₩33,766 | ₩33,792 | ₩33,658 | ₩33,658 | -0.32% | 7.1천 |
|---|
| 2026.05.11 | ₩33,759 | ₩33,859 | ₩33,759 | ₩33,819 | +0.18% | 2.9만 |
|---|
| 2026.05.08 | ₩33,712 | ₩33,766 | ₩33,685 | ₩33,766 | +0.16% | 4.8천 |
|---|
| 2026.05.07 | ₩33,792 | ₩33,832 | ₩33,672 | ₩33,712 | -0.24% | 1.2만 |
|---|
| 2026.05.06 | ₩33,645 | ₩33,819 | ₩33,645 | ₩33,792 | +0.44% | 2만 |
|---|
| 2026.05.05 | ₩33,685 | ₩33,685 | ₩33,565 | ₩33,632 | -0.16% | 2.6만 |
|---|
| 2026.05.04 | ₩33,712 | ₩33,712 | ₩33,538 | ₩33,625 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩33,538 | ₩33,725 | ₩33,525 | ₩33,665 | +0.38% | 3.7만 |
|---|
| 2026.04.30 | ₩34,060 | ₩34,221 | ₩34,060 | ₩34,221 | +0.47% | 2.1만 |
|---|
| 2026.04.29 | ₩34,073 | ₩34,181 | ₩33,993 | ₩34,060 | -0.04% | 14.4만 |
|---|
| 2026.04.28 | ₩34,274 | ₩34,308 | ₩33,953 | ₩34,073 | -0.59% | 34.1만 |
|---|
| 2026.04.27 | ₩34,355 | ₩34,435 | ₩34,207 | ₩34,207 | -0.43% | 2.9만 |
|---|
| 2026.04.24 | ₩34,422 | ₩34,422 | ₩34,328 | ₩34,335 | -0.25% | 2.6천 |
|---|
| 2026.04.23 | ₩34,328 | ₩34,422 | ₩34,328 | ₩34,355 | +0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩34,395 | ₩34,408 | ₩34,301 | ₩34,361 | -0.10% | 3.7천 |
|---|
| 2026.04.21 | ₩34,314 | ₩34,422 | ₩34,314 | ₩34,375 | +0.18% | 1.8만 |
|---|
| 2026.04.20 | ₩34,274 | ₩34,408 | ₩34,274 | ₩34,328 | +0.16% | 9.6천 |
|---|
| 2026.04.17 | ₩34,087 | ₩34,395 | ₩34,087 | ₩34,323 | +0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩34,234 | ₩34,301 | ₩34,221 | ₩34,221 | -0.04% | 1.1만 |
|---|
| 2026.04.15 | ₩34,234 | ₩34,301 | ₩34,100 | ₩34,181 | -0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,114 | ₩34,274 | ₩34,033 | ₩34,234 | +0.35% | 2만 |
|---|
| 2026.04.13 | ₩34,020 | ₩34,114 | ₩33,846 | ₩34,087 | +0.20% | 7.4천 |
|---|
| 2026.04.10 | ₩34,033 | ₩34,073 | ₩33,966 | ₩33,966 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩33,926 | ₩33,940 | ₩33,873 | ₩33,873 | -0.16% | 6.9천 |
|---|
| 2026.04.08 | ₩33,857 | ₩33,926 | ₩33,725 | ₩33,766 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩33,926 | ₩33,926 | ₩33,752 | ₩33,846 | -0.24% | 4.5천 |
|---|
| 2026.04.06 | ₩33,806 | ₩33,859 | ₩33,725 | ₩33,819 | +0.04% | 4.8천 |
|---|
| 2026.04.02 | ₩33,766 | ₩33,806 | ₩33,578 | ₩33,725 | -0.12% | 1.2만 |
|---|
| 2026.04.01 | ₩33,337 | ₩33,873 | ₩33,337 | ₩33,859 | +1.57% | 9.7천 |
|---|
| 2026.03.31 | ₩33,203 | ₩33,431 | ₩33,203 | ₩33,324 | +0.36% | 1.7만 |
|---|
| 2026.03.30 | ₩33,230 | ₩33,417 | ₩33,136 | ₩33,324 | +0.28% | 1.9만 |
|---|
| 2026.03.27 | ₩33,324 | ₩33,324 | ₩32,989 | ₩33,310 | -0.04% | 6.5천 |
|---|
| 2026.03.26 | ₩33,150 | ₩33,377 | ₩33,150 | ₩33,324 | +0.53% | 1.3만 |
|---|
| 2026.03.25 | ₩33,163 | ₩33,404 | ₩33,136 | ₩33,351 | +0.57% | 7.1천 |
|---|
| 2026.03.24 | ₩32,989 | ₩33,043 | ₩32,788 | ₩32,989 | 0.00% | 2.1만 |
|---|
| 2026.03.23 | ₩32,949 | ₩33,458 | ₩32,373 | ₩33,016 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩33,605 | ₩33,605 | ₩32,922 | ₩32,922 | -2.03% | 6.9만 |
|---|
| 2026.03.19 | ₩33,658 | ₩33,658 | ₩33,498 | ₩33,591 | -0.20% | 2만 |
|---|
| 2026.03.18 | ₩33,792 | ₩33,806 | ₩33,632 | ₩33,658 | -0.40% | 1.2만 |
|---|
| 2026.03.17 | ₩33,685 | ₩33,752 | ₩33,645 | ₩33,752 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩33,739 | ₩33,779 | ₩33,685 | ₩33,752 | +0.04% | 8.5천 |
|---|
| 2026.03.13 | ₩33,913 | ₩33,940 | ₩33,632 | ₩33,779 | -0.39% | 1만 |
|---|
| 2026.03.12 | ₩34,007 | ₩34,007 | ₩33,782 | ₩33,873 | -0.39% | 3.5천 |
|---|
| 2026.03.11 | ₩33,940 | ₩33,980 | ₩33,846 | ₩33,966 | +0.08% | 2.2천 |
|---|
| 2026.03.10 | ₩33,826 | ₩33,980 | ₩33,819 | ₩33,980 | +0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩33,873 | ₩33,873 | ₩33,766 | ₩33,779 | -0.28% | 4.3천 |
|---|
| 2026.03.06 | ₩34,007 | ₩34,007 | ₩33,859 | ₩33,899 | -0.31% | 8.6천 |
|---|
| 2026.03.05 | ₩33,913 | ₩33,949 | ₩33,913 | ₩33,920 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩33,926 | ₩33,993 | ₩33,914 | ₩33,914 | -0.04% | 3.9천 |
|---|
| 2026.03.03 | ₩33,940 | ₩33,940 | ₩33,873 | ₩33,926 | -0.04% | 3천 |
|---|
| 2026.03.02 | ₩33,886 | ₩34,007 | ₩33,846 | ₩33,953 | +0.20% | 6.4천 |
|---|
| 2026.02.27 | ₩33,792 | ₩33,977 | ₩33,752 | ₩33,926 | +0.40% | 8.9천 |
|---|
| 2026.02.26 | ₩33,926 | ₩33,953 | ₩33,873 | ₩33,953 | +0.08% | 6.7천 |
|---|
| 2026.02.25 | ₩33,859 | ₩33,926 | ₩33,752 | ₩33,832 | -0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩33,873 | ₩33,873 | ₩33,806 | ₩33,806 | -0.20% | 5.7천 |
|---|
| 2026.02.23 | ₩33,886 | ₩33,993 | ₩33,806 | ₩33,859 | -0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩33,846 | ₩34,007 | ₩33,846 | ₩33,886 | +0.12% | 1만 |
|---|
| 2026.02.19 | ₩33,819 | ₩33,980 | ₩33,819 | ₩33,966 | +0.44% | 4.6천 |
|---|
| 2026.02.18 | ₩33,873 | ₩33,926 | ₩33,819 | ₩33,926 | +0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩33,806 | ₩33,859 | ₩33,766 | ₩33,846 | +0.12% | 4.7천 |
|---|
| 2026.02.13 | ₩33,806 | ₩33,806 | ₩33,752 | ₩33,752 | -0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩33,806 | ₩33,859 | ₩33,766 | ₩33,847 | +0.12% | 6.9천 |
|---|
| 2026.02.11 | ₩33,926 | ₩33,993 | ₩33,752 | ₩33,806 | -0.36% | 1.7만 |
|---|
| 2026.02.10 | ₩33,873 | ₩33,966 | ₩33,819 | ₩33,819 | -0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩33,792 | ₩33,846 | ₩33,752 | ₩33,834 | +0.12% | 3.6천 |
|---|
| 2026.02.06 | ₩33,782 | ₩33,819 | ₩33,725 | ₩33,739 | -0.13% | 3.5천 |
|---|
| 2026.02.05 | ₩33,699 | ₩33,859 | ₩33,672 | ₩33,699 | 0.00% | 1만 |
|---|
| 2026.02.04 | ₩33,819 | ₩33,873 | ₩33,685 | ₩33,712 | -0.32% | 9.5천 |
|---|
| 2026.02.03 | ₩33,792 | ₩33,806 | ₩33,652 | ₩33,766 | -0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩33,792 | ₩33,806 | ₩33,665 | ₩33,766 | -0.08% | 1.3만 |
|---|
| 2026.01.30 | ₩33,846 | ₩33,859 | ₩33,685 | ₩33,712 | -0.40% | 1.3만 |
|---|
| 2026.01.29 | ₩34,408 | ₩34,442 | ₩34,261 | ₩34,408 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩34,408 | ₩34,422 | ₩34,395 | ₩34,408 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩34,460 | ₩34,475 | ₩34,395 | ₩34,395 | -0.19% | 8.7천 |
|---|
| 2026.01.26 | ₩34,408 | ₩34,448 | ₩34,408 | ₩34,448 | +0.12% | 1.6만 |
|---|
| 2026.01.23 | ₩34,341 | ₩34,408 | ₩34,314 | ₩34,408 | +0.19% | 9.7천 |
|---|
| 2026.01.22 | ₩34,194 | ₩34,341 | ₩34,194 | ₩34,301 | +0.31% | 5.5천 |
|---|
| 2026.01.21 | ₩34,155 | ₩34,274 | ₩34,154 | ₩34,248 | +0.27% | 3천 |
|---|
| 2026.01.20 | ₩34,314 | ₩34,341 | ₩34,190 | ₩34,234 | -0.23% | 1.4만 |
|---|
| 2026.01.16 | ₩34,248 | ₩34,301 | ₩34,234 | ₩34,261 | +0.04% | 6.1천 |
|---|
| 2026.01.15 | ₩34,087 | ₩34,314 | ₩34,087 | ₩34,248 | +0.47% | 1.2만 |
|---|
| 2026.01.14 | ₩34,053 | ₩34,140 | ₩34,020 | ₩34,127 | +0.22% | 7.5천 |
|---|
| 2026.01.13 | ₩34,114 | ₩34,274 | ₩34,033 | ₩34,100 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩34,207 | ₩34,207 | ₩34,140 | ₩34,181 | -0.08% | 4천 |
|---|
| 2026.01.09 | ₩34,167 | ₩34,274 | ₩34,073 | ₩34,207 | +0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩34,060 | ₩34,207 | ₩34,047 | ₩34,207 | +0.43% | 1.1만 |
|---|
| 2026.01.07 | ₩34,127 | ₩34,127 | ₩34,007 | ₩34,073 | -0.16% | 5.6천 |
|---|
| 2026.01.06 | ₩34,032 | ₩34,073 | ₩34,007 | ₩34,073 | +0.12% | 8.3천 |
|---|
| 2026.01.05 | ₩34,140 | ₩34,140 | ₩33,978 | ₩34,047 | -0.27% | 6.9천 |
|---|
| 2026.01.02 | ₩34,007 | ₩34,140 | ₩33,940 | ₩34,127 | +0.35% | 5천 |
|---|
| 2025.12.31 | ₩33,993 | ₩34,127 | ₩33,874 | ₩34,007 | +0.04% | 8.6천 |
|---|
| 2025.12.30 | ₩33,913 | ₩34,033 | ₩33,832 | ₩34,033 | +0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩33,832 | ₩34,073 | ₩33,832 | ₩34,007 | +0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩33,899 | ₩34,072 | ₩33,899 | ₩34,033 | +0.39% | 7.8천 |
|---|
| 2025.12.24 | ₩33,966 | ₩34,007 | ₩33,886 | ₩33,953 | -0.04% | 2천 |
|---|
| 2025.12.23 | ₩33,966 | ₩34,072 | ₩33,915 | ₩34,060 | +0.28% | 5.7천 |
|---|
| 2025.12.22 | ₩33,865 | ₩33,940 | ₩33,739 | ₩33,926 | +0.18% | 1.7만 |
|---|
| 2025.12.19 | ₩33,873 | ₩33,953 | ₩33,846 | ₩33,913 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,788 | ₩33,913 | ₩33,788 | ₩33,873 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩33,806 | ₩33,807 | ₩33,705 | ₩33,756 | -0.15% | 8.5천 |
|---|
| 2025.12.16 | ₩33,790 | ₩33,790 | ₩33,618 | ₩33,741 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩33,751 | ₩33,779 | ₩33,728 | ₩33,779 | +0.08% | 8.5천 |
|---|
| 2025.12.12 | ₩33,712 | ₩33,766 | ₩33,672 | ₩33,739 | +0.08% | 9.7천 |
|---|
| 2025.12.11 | ₩33,672 | ₩33,725 | ₩33,618 | ₩33,658 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩33,605 | ₩33,685 | ₩33,484 | ₩33,632 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩33,712 | ₩33,739 | ₩33,565 | ₩33,578 | -0.40% | 1만 |
|---|
| 2025.12.08 | ₩33,618 | ₩33,739 | ₩33,578 | ₩33,685 | +0.20% | 2.1만 |
|---|
| 2025.12.05 | ₩33,699 | ₩33,699 | ₩33,605 | ₩33,618 | -0.24% | 4.3천 |
|---|
| 2025.12.04 | ₩33,617 | ₩33,699 | ₩33,498 | ₩33,658 | +0.12% | 6.7만 |
|---|
| 2025.12.03 | ₩33,645 | ₩33,792 | ₩33,471 | ₩33,471 | -0.52% | 3.2만 |
|---|
| 2025.12.02 | ₩33,739 | ₩33,806 | ₩33,633 | ₩33,645 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩33,554 | ₩33,672 | ₩33,554 | ₩33,645 | +0.27% | 1.3만 |
|---|
| 2025.11.28 | ₩33,538 | ₩33,605 | ₩33,538 | ₩33,565 | +0.08% | 6.9천 |
|---|
| 2025.11.26 | ₩33,538 | ₩33,605 | ₩33,471 | ₩33,538 | 0.00% | 4.1천 |
|---|
| 2025.11.25 | ₩33,404 | ₩33,525 | ₩33,360 | ₩33,431 | +0.08% | 7천 |
|---|
| 2025.11.24 | ₩33,444 | ₩33,538 | ₩33,391 | ₩33,404 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,471 | ₩33,471 | ₩33,337 | ₩33,436 | -0.10% | 1.2만 |
|---|
| 2025.11.20 | ₩33,484 | ₩33,484 | ₩33,337 | ₩33,391 | -0.28% | 9.8천 |
|---|
| 2025.11.19 | ₩33,591 | ₩33,591 | ₩33,436 | ₩33,590 | -0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩33,685 | ₩33,685 | ₩33,538 | ₩33,632 | -0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩33,725 | ₩33,725 | ₩33,565 | ₩33,630 | -0.28% | 1.4만 |
|---|
| 2025.11.14 | ₩33,645 | ₩33,873 | ₩33,618 | ₩33,739 | +0.28% | 7.1천 |
|---|
| 2025.11.13 | ₩33,739 | ₩33,739 | ₩33,632 | ₩33,658 | -0.24% | 1.1만 |
|---|
| 2025.11.12 | ₩33,685 | ₩33,755 | ₩33,685 | ₩33,712 | +0.08% | 1.8만 |
|---|
| 2025.11.11 | ₩33,618 | ₩33,704 | ₩33,618 | ₩33,704 | +0.25% | 5.7천 |
|---|
| 2025.11.10 | ₩33,672 | ₩33,712 | ₩33,605 | ₩33,672 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,578 | ₩33,725 | ₩33,551 | ₩33,618 | +0.12% | 1만 |
|---|
| 2025.11.06 | ₩33,618 | ₩33,846 | ₩33,525 | ₩33,652 | +0.10% | 2.4만 |
|---|
| 2025.11.05 | ₩33,618 | ₩33,752 | ₩33,618 | ₩33,749 | +0.39% | 5천 |
|---|
| 2025.11.04 | ₩33,725 | ₩33,819 | ₩33,685 | ₩33,762 | +0.11% | 9.5천 |
|---|
| 2025.11.03 | ₩33,645 | ₩33,739 | ₩33,538 | ₩33,713 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩33,591 | ₩33,699 | ₩33,538 | ₩33,658 | +0.20% | 1.9만 |
|---|
| 2025.10.30 | ₩34,127 | ₩34,314 | ₩34,127 | ₩34,181 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,154 | ₩34,286 | ₩34,087 | ₩34,114 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩34,207 | ₩34,340 | ₩34,181 | ₩34,340 | +0.39% | 1.1만 |
|---|
| 2025.10.27 | ₩34,355 | ₩34,355 | ₩34,194 | ₩34,241 | -0.33% | 4만 |
|---|
| 2025.10.24 | ₩34,408 | ₩34,408 | ₩34,115 | ₩34,194 | -0.62% | 1.7만 |
|---|
| 2025.10.23 | ₩34,140 | ₩34,248 | ₩34,140 | ₩34,201 | +0.18% | 4.4천 |
|---|
| 2025.10.22 | ₩34,248 | ₩34,248 | ₩34,120 | ₩34,127 | -0.35% | 2.3천 |
|---|
| 2025.10.21 | ₩34,114 | ₩34,194 | ₩34,114 | ₩34,140 | +0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩34,039 | ₩34,246 | ₩34,039 | ₩34,114 | +0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩34,140 | ₩34,140 | ₩34,008 | ₩34,114 | -0.08% | 1.5만 |
|---|
| 2025.10.16 | ₩34,073 | ₩34,167 | ₩34,020 | ₩34,094 | +0.06% | 5.9천 |
|---|
| 2025.10.15 | ₩34,073 | ₩34,167 | ₩33,980 | ₩34,114 | +0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩34,004 | ₩34,073 | ₩33,889 | ₩34,073 | +0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩33,940 | ₩34,072 | ₩33,913 | ₩33,940 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩33,940 | ₩33,948 | ₩33,886 | ₩33,899 | -0.12% | 4.6천 |
|---|