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 | ₩33,648 | ₩33,681 | ₩33,567 | ₩33,567 | -0.24% | 9.1천 |
| 2026.10.08 | ₩33,607 | ₩33,701 | ₩33,460 | ₩33,634 | +0.08% | 3.2만 |
| 2026.10.07 | ₩33,621 | ₩33,641 | ₩33,527 | ₩33,607 | -0.04% | 2.6만 |
| 2026.10.06 | ₩33,761 | ₩33,761 | ₩33,607 | ₩33,661 | -0.30% | 7.9천 |
| 2026.10.05 | ₩33,808 | ₩33,808 | ₩33,607 | ₩33,634 | -0.51% | 1.5만 |
| 2026.10.02 | ₩33,648 | ₩33,734 | ₩33,607 | ₩33,694 | +0.14% | 1.8만 |
| 2026.10.01 | ₩33,808 | ₩33,808 | ₩33,609 | ₩33,654 | -0.45% | 1.2만 |
| 2026.09.30 | ₩33,648 | ₩33,714 | ₩33,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| -0.08% |
| 1.5만 |
| 2026.09.29 | ₩33,674 | ₩33,714 | ₩33,634 | ₩33,714 | +0.12% | 1.4만 |
|---|
| 2026.09.28 | ₩33,674 | ₩33,748 | ₩33,674 | ₩33,674 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩33,701 | ₩33,768 | ₩33,688 | ₩33,688 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩33,714 | ₩33,815 | ₩33,714 | ₩33,740 | +0.08% | 1.2만 |
|---|
| 2026.09.23 | ₩33,781 | ₩33,848 | ₩33,714 | ₩33,781 | 0.00% | 5.7천 |
|---|
| 2026.09.22 | ₩33,848 | ₩33,855 | ₩33,768 | ₩33,835 | -0.04% | 8.2천 |
|---|
| 2026.09.21 | ₩33,768 | ₩33,843 | ₩33,688 | ₩33,701 | -0.20% | 2.6만 |
|---|
| 2026.09.18 | ₩33,648 | ₩33,848 | ₩33,648 | ₩33,741 | +0.28% | 4.3천 |
|---|
| 2026.09.17 | ₩33,621 | ₩33,860 | ₩33,621 | ₩33,807 | +0.55% | 5천 |
|---|
| 2026.09.16 | ₩33,661 | ₩33,728 | ₩33,594 | ₩33,594 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,607 | ₩33,821 | ₩33,607 | ₩33,648 | +0.12% | 1.2만 |
|---|
| 2026.09.14 | ₩33,621 | ₩33,748 | ₩33,541 | ₩33,634 | +0.04% | 9.2천 |
|---|
| 2026.09.11 | ₩33,835 | ₩33,942 | ₩33,581 | ₩33,634 | -0.59% | 3.9만 |
|---|
| 2026.09.10 | ₩33,915 | ₩33,915 | ₩33,808 | ₩33,835 | -0.24% | 6.1천 |
|---|
| 2026.09.09 | ₩33,875 | ₩33,995 | ₩33,835 | ₩33,915 | +0.12% | 1.4만 |
|---|
| 2026.09.08 | ₩34,008 | ₩34,022 | ₩33,781 | ₩33,875 | -0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩33,928 | ₩33,928 | ₩33,808 | ₩33,808 | -0.35% | 2.8천 |
|---|
| 2026.09.03 | ₩33,928 | ₩33,928 | ₩33,781 | ₩33,795 | -0.39% | 6.9천 |
|---|
| 2026.09.02 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,839 | -0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩33,875 | ₩33,875 | ₩33,741 | ₩33,795 | -0.24% | 1.7만 |
|---|
| 2026.08.31 | ₩33,808 | ₩33,835 | ₩33,741 | ₩33,754 | -0.16% | 3.1천 |
|---|
| 2026.08.28 | ₩33,701 | ₩33,835 | ₩33,701 | ₩33,835 | +0.40% | 1.4천 |
|---|
| 2026.08.27 | ₩33,701 | ₩33,861 | ₩33,701 | ₩33,768 | +0.20% | 8.7천 |
|---|
| 2026.08.26 | ₩33,674 | ₩33,741 | ₩33,648 | ₩33,648 | -0.08% | 9.1천 |
|---|
| 2026.08.25 | ₩33,672 | ₩33,741 | ₩33,607 | ₩33,654 | -0.05% | 1만 |
|---|
| 2026.08.24 | ₩33,714 | ₩33,728 | ₩33,674 | ₩33,674 | -0.12% | 4.3천 |
|---|
| 2026.08.21 | ₩33,835 | ₩33,835 | ₩33,714 | ₩33,714 | -0.36% | 5.4천 |
|---|
| 2026.08.20 | ₩33,741 | ₩33,754 | ₩33,674 | ₩33,674 | -0.20% | 4.5천 |
|---|
| 2026.08.19 | ₩33,634 | ₩33,741 | ₩33,634 | ₩33,714 | +0.24% | 1.7천 |
|---|
| 2026.08.18 | ₩33,634 | ₩33,688 | ₩33,567 | ₩33,661 | +0.08% | 8.1천 |
|---|
| 2026.08.17 | ₩33,754 | ₩33,754 | ₩33,607 | ₩33,614 | -0.42% | 9.7천 |
|---|
| 2026.08.14 | ₩33,621 | ₩33,701 | ₩33,595 | ₩33,701 | +0.24% | 2.1천 |
|---|
| 2026.08.13 | ₩33,534 | ₩33,594 | ₩33,534 | ₩33,574 | +0.12% | 6.1천 |
|---|
| 2026.08.12 | ₩33,474 | ₩33,567 | ₩33,474 | ₩33,514 | +0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,618 | ₩33,475 | ₩33,514 | +0.04% | 6.1천 |
|---|
| 2026.08.10 | ₩33,567 | ₩33,603 | ₩33,474 | ₩33,514 | -0.16% | 3.7천 |
|---|
| 2026.08.07 | ₩33,474 | ₩33,567 | ₩33,474 | ₩33,487 | +0.04% | 8.7천 |
|---|
| 2026.08.06 | ₩33,534 | ₩33,534 | ₩33,501 | ₩33,501 | -0.10% | 1.8천 |
|---|
| 2026.08.05 | ₩33,487 | ₩33,541 | ₩33,460 | ₩33,467 | -0.06% | 1만 |
|---|
| 2026.08.04 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,487 | -0.28% | 5.6천 |
|---|
| 2026.08.03 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,527 | -0.16% | 1.5만 |
|---|
| 2026.07.31 | ₩33,634 | ₩33,634 | ₩33,407 | ₩33,460 | -0.52% | 3.1만 |
|---|
| 2026.07.30 | ₩34,008 | ₩34,249 | ₩34,008 | ₩34,155 | +0.43% | 1.3만 |
|---|
| 2026.07.29 | ₩34,129 | ₩34,129 | ₩34,022 | ₩34,062 | -0.20% | 6.5천 |
|---|
| 2026.07.28 | ₩34,008 | ₩34,089 | ₩34,006 | ₩34,048 | +0.12% | 8.9천 |
|---|
| 2026.07.27 | ₩33,942 | ₩34,062 | ₩33,942 | ₩34,035 | +0.28% | 7.4천 |
|---|
| 2026.07.24 | ₩34,089 | ₩34,089 | ₩33,915 | ₩34,008 | -0.24% | 9.7천 |
|---|
| 2026.07.23 | ₩33,980 | ₩33,982 | ₩33,915 | ₩33,915 | -0.19% | 3.9천 |
|---|
| 2026.07.22 | ₩33,968 | ₩34,075 | ₩33,915 | ₩34,035 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩34,075 | ₩34,075 | ₩33,942 | ₩33,968 | -0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩34,075 | ₩34,075 | ₩33,968 | ₩33,968 | -0.31% | 7.3천 |
|---|
| 2026.07.17 | ₩34,075 | ₩34,115 | ₩34,075 | ₩34,089 | +0.04% | 2.5천 |
|---|
| 2026.07.16 | ₩34,075 | ₩34,195 | ₩34,022 | ₩34,075 | 0.00% | 8.9천 |
|---|
| 2026.07.15 | ₩34,075 | ₩34,169 | ₩34,022 | ₩34,169 | +0.27% | 3.7천 |
|---|
| 2026.07.14 | ₩33,995 | ₩34,035 | ₩33,995 | ₩34,035 | +0.12% | 2.5천 |
|---|
| 2026.07.13 | ₩33,995 | ₩33,995 | ₩33,955 | ₩33,995 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩33,928 | ₩33,995 | ₩33,928 | ₩33,942 | +0.04% | 7천 |
|---|
| 2026.07.09 | ₩33,935 | ₩33,955 | ₩33,901 | ₩33,955 | +0.06% | 4.8천 |
|---|
| 2026.07.08 | ₩33,968 | ₩33,982 | ₩33,888 | ₩33,968 | 0.00% | 4.9천 |
|---|
| 2026.07.07 | ₩33,888 | ₩33,942 | ₩33,888 | ₩33,939 | +0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩33,861 | ₩33,928 | ₩33,835 | ₩33,875 | +0.04% | 1만 |
|---|
| 2026.07.02 | ₩33,808 | ₩33,860 | ₩33,768 | ₩33,848 | +0.12% | 6.4천 |
|---|
| 2026.07.01 | ₩33,721 | ₩33,801 | ₩33,721 | ₩33,781 | +0.18% | 5.5천 |
|---|
| 2026.06.30 | ₩33,795 | ₩33,808 | ₩33,701 | ₩33,748 | -0.14% | 8.6천 |
|---|
| 2026.06.29 | ₩33,761 | ₩33,795 | ₩33,702 | ₩33,795 | +0.10% | 4.8천 |
|---|
| 2026.06.26 | ₩33,808 | ₩33,808 | ₩33,714 | ₩33,768 | -0.12% | 5.6천 |
|---|
| 2026.06.25 | ₩33,781 | ₩33,795 | ₩33,714 | ₩33,781 | 0.00% | 5.1천 |
|---|
| 2026.06.24 | ₩33,781 | ₩33,781 | ₩33,734 | ₩33,781 | 0.00% | 5.2천 |
|---|
| 2026.06.23 | ₩33,701 | ₩33,808 | ₩33,701 | ₩33,808 | +0.32% | 9천 |
|---|
| 2026.06.22 | ₩33,621 | ₩33,741 | ₩33,621 | ₩33,728 | +0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩33,621 | ₩33,688 | ₩33,594 | ₩33,688 | +0.20% | 6.1천 |
|---|
| 2026.06.17 | ₩33,674 | ₩33,688 | ₩33,661 | ₩33,688 | +0.04% | 1.2천 |
|---|
| 2026.06.16 | ₩33,648 | ₩33,701 | ₩33,621 | ₩33,661 | +0.04% | 6.2천 |
|---|
| 2026.06.15 | ₩33,634 | ₩33,661 | ₩33,581 | ₩33,607 | -0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩33,621 | ₩33,661 | ₩33,541 | ₩33,554 | -0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,601 | ₩33,527 | ₩33,581 | +0.04% | 1.3만 |
|---|
| 2026.06.10 | ₩33,634 | ₩33,701 | ₩33,567 | ₩33,701 | +0.20% | 1만 |
|---|
| 2026.06.09 | ₩33,634 | ₩33,712 | ₩33,607 | ₩33,634 | 0.00% | 6.7천 |
|---|
| 2026.06.08 | ₩33,668 | ₩33,714 | ₩33,621 | ₩33,621 | -0.14% | 3.8천 |
|---|
| 2026.06.05 | ₩33,674 | ₩33,714 | ₩33,621 | ₩33,641 | -0.10% | 9.3천 |
|---|
| 2026.06.04 | ₩33,701 | ₩33,768 | ₩33,701 | ₩33,730 | +0.09% | 1.3만 |
|---|
| 2026.06.03 | ₩33,674 | ₩33,741 | ₩33,634 | ₩33,714 | +0.12% | 9.5천 |
|---|
| 2026.06.02 | ₩33,594 | ₩33,741 | ₩33,594 | ₩33,674 | +0.24% | 9.1천 |
|---|
| 2026.06.01 | ₩33,688 | ₩33,688 | ₩33,541 | ₩33,614 | -0.22% | 1만 |
|---|
| 2026.05.29 | ₩33,674 | ₩33,741 | ₩33,661 | ₩33,688 | +0.04% | 3.1천 |
|---|
| 2026.05.28 | ₩33,674 | ₩33,674 | ₩33,654 | ₩33,674 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩33,701 | ₩33,701 | ₩33,594 | ₩33,634 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩33,567 | ₩33,634 | ₩33,554 | ₩33,581 | +0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩33,594 | ₩33,674 | ₩33,594 | ₩33,627 | +0.10% | 5.2천 |
|---|
| 2026.05.21 | ₩33,607 | ₩33,607 | ₩33,541 | ₩33,594 | -0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩33,599 | ₩33,607 | ₩33,554 | ₩33,581 | -0.06% | 5천 |
|---|
| 2026.05.19 | ₩33,661 | ₩33,661 | ₩33,514 | ₩33,514 | -0.44% | 1.5만 |
|---|
| 2026.05.18 | ₩33,701 | ₩33,701 | ₩33,567 | ₩33,594 | -0.32% | 8.4천 |
|---|
| 2026.05.15 | ₩33,741 | ₩33,741 | ₩33,541 | ₩33,567 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩33,694 | ₩33,701 | ₩33,661 | ₩33,661 | -0.10% | 3.6천 |
|---|
| 2026.05.13 | ₩33,701 | ₩33,741 | ₩33,650 | ₩33,701 | 0.00% | 5.4천 |
|---|
| 2026.05.12 | ₩33,701 | ₩33,728 | ₩33,594 | ₩33,594 | -0.32% | 7.1천 |
|---|
| 2026.05.11 | ₩33,694 | ₩33,795 | ₩33,694 | ₩33,754 | +0.18% | 2.9만 |
|---|
| 2026.05.08 | ₩33,648 | ₩33,701 | ₩33,621 | ₩33,701 | +0.16% | 4.8천 |
|---|
| 2026.05.07 | ₩33,728 | ₩33,768 | ₩33,607 | ₩33,648 | -0.24% | 1.2만 |
|---|
| 2026.05.06 | ₩33,581 | ₩33,754 | ₩33,581 | ₩33,728 | +0.44% | 2만 |
|---|
| 2026.05.05 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,567 | -0.16% | 2.6만 |
|---|
| 2026.05.04 | ₩33,648 | ₩33,648 | ₩33,474 | ₩33,561 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩33,474 | ₩33,661 | ₩33,460 | ₩33,601 | +0.38% | 3.7만 |
|---|
| 2026.04.30 | ₩33,995 | ₩34,155 | ₩33,995 | ₩34,155 | +0.47% | 2.1만 |
|---|
| 2026.04.29 | ₩34,008 | ₩34,115 | ₩33,928 | ₩33,995 | -0.04% | 14.4만 |
|---|
| 2026.04.28 | ₩34,209 | ₩34,242 | ₩33,888 | ₩34,008 | -0.59% | 34.1만 |
|---|
| 2026.04.27 | ₩34,289 | ₩34,369 | ₩34,142 | ₩34,142 | -0.43% | 2.9만 |
|---|
| 2026.04.24 | ₩34,356 | ₩34,356 | ₩34,262 | ₩34,269 | -0.25% | 2.6천 |
|---|
| 2026.04.23 | ₩34,262 | ₩34,356 | ₩34,262 | ₩34,289 | +0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩34,329 | ₩34,342 | ₩34,235 | ₩34,296 | -0.10% | 3.7천 |
|---|
| 2026.04.21 | ₩34,249 | ₩34,356 | ₩34,249 | ₩34,309 | +0.18% | 1.8만 |
|---|
| 2026.04.20 | ₩34,209 | ₩34,342 | ₩34,209 | ₩34,262 | +0.16% | 9.6천 |
|---|
| 2026.04.17 | ₩34,022 | ₩34,329 | ₩34,022 | ₩34,257 | +0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩34,169 | ₩34,235 | ₩34,155 | ₩34,155 | -0.04% | 1.1만 |
|---|
| 2026.04.15 | ₩34,169 | ₩34,235 | ₩34,035 | ₩34,115 | -0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,048 | ₩34,209 | ₩33,968 | ₩34,169 | +0.35% | 2만 |
|---|
| 2026.04.13 | ₩33,955 | ₩34,048 | ₩33,781 | ₩34,022 | +0.20% | 7.4천 |
|---|
| 2026.04.10 | ₩33,968 | ₩34,008 | ₩33,901 | ₩33,901 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩33,861 | ₩33,875 | ₩33,808 | ₩33,808 | -0.16% | 6.9천 |
|---|
| 2026.04.08 | ₩33,792 | ₩33,861 | ₩33,661 | ₩33,701 | -0.27% | 1.3만 |
|---|
| 2026.04.07 | ₩33,861 | ₩33,861 | ₩33,688 | ₩33,781 | -0.24% | 4.5천 |
|---|
| 2026.04.06 | ₩33,741 | ₩33,795 | ₩33,661 | ₩33,754 | +0.04% | 4.8천 |
|---|
| 2026.04.02 | ₩33,701 | ₩33,741 | ₩33,514 | ₩33,661 | -0.12% | 1.2만 |
|---|
| 2026.04.01 | ₩33,273 | ₩33,808 | ₩33,273 | ₩33,795 | +1.57% | 9.7천 |
|---|
| 2026.03.31 | ₩33,140 | ₩33,367 | ₩33,140 | ₩33,260 | +0.36% | 1.7만 |
|---|
| 2026.03.30 | ₩33,166 | ₩33,354 | ₩33,073 | ₩33,260 | +0.28% | 1.9만 |
|---|
| 2026.03.27 | ₩33,260 | ₩33,260 | ₩32,926 | ₩33,247 | -0.04% | 6.5천 |
|---|
| 2026.03.26 | ₩33,086 | ₩33,313 | ₩33,086 | ₩33,260 | +0.53% | 1.3만 |
|---|
| 2026.03.25 | ₩33,100 | ₩33,340 | ₩33,073 | ₩33,287 | +0.57% | 7.1천 |
|---|
| 2026.03.24 | ₩32,926 | ₩32,979 | ₩32,725 | ₩32,926 | 0.00% | 2.1만 |
|---|
| 2026.03.23 | ₩32,886 | ₩33,394 | ₩32,311 | ₩32,953 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩33,541 | ₩33,541 | ₩32,859 | ₩32,859 | -2.03% | 6.9만 |
|---|
| 2026.03.19 | ₩33,594 | ₩33,594 | ₩33,434 | ₩33,527 | -0.20% | 2만 |
|---|
| 2026.03.18 | ₩33,728 | ₩33,741 | ₩33,567 | ₩33,594 | -0.40% | 1.2만 |
|---|
| 2026.03.17 | ₩33,621 | ₩33,688 | ₩33,581 | ₩33,688 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩33,674 | ₩33,714 | ₩33,621 | ₩33,688 | +0.04% | 8.5천 |
|---|
| 2026.03.13 | ₩33,848 | ₩33,875 | ₩33,567 | ₩33,714 | -0.39% | 1만 |
|---|
| 2026.03.12 | ₩33,942 | ₩33,942 | ₩33,717 | ₩33,808 | -0.39% | 3.5천 |
|---|
| 2026.03.11 | ₩33,875 | ₩33,915 | ₩33,781 | ₩33,901 | +0.08% | 2.2천 |
|---|
| 2026.03.10 | ₩33,761 | ₩33,915 | ₩33,754 | ₩33,915 | +0.46% | 4.7천 |
|---|
| 2026.03.09 | ₩33,808 | ₩33,808 | ₩33,701 | ₩33,714 | -0.28% | 4.3천 |
|---|
| 2026.03.06 | ₩33,942 | ₩33,942 | ₩33,795 | ₩33,835 | -0.31% | 8.6천 |
|---|
| 2026.03.05 | ₩33,848 | ₩33,884 | ₩33,848 | ₩33,855 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩33,861 | ₩33,928 | ₩33,849 | ₩33,849 | -0.04% | 3.9천 |
|---|
| 2026.03.03 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,861 | -0.04% | 3천 |
|---|
| 2026.03.02 | ₩33,821 | ₩33,942 | ₩33,781 | ₩33,888 | +0.20% | 6.4천 |
|---|
| 2026.02.27 | ₩33,728 | ₩33,912 | ₩33,688 | ₩33,861 | +0.40% | 8.9천 |
|---|
| 2026.02.26 | ₩33,861 | ₩33,888 | ₩33,808 | ₩33,888 | +0.08% | 6.7천 |
|---|
| 2026.02.25 | ₩33,795 | ₩33,861 | ₩33,688 | ₩33,768 | -0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩33,808 | ₩33,808 | ₩33,741 | ₩33,741 | -0.20% | 5.7천 |
|---|
| 2026.02.23 | ₩33,821 | ₩33,928 | ₩33,741 | ₩33,795 | -0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩33,781 | ₩33,942 | ₩33,781 | ₩33,821 | +0.12% | 1만 |
|---|
| 2026.02.19 | ₩33,754 | ₩33,915 | ₩33,754 | ₩33,901 | +0.44% | 4.6천 |
|---|
| 2026.02.18 | ₩33,808 | ₩33,861 | ₩33,754 | ₩33,861 | +0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩33,741 | ₩33,795 | ₩33,701 | ₩33,781 | +0.12% | 4.7천 |
|---|
| 2026.02.13 | ₩33,741 | ₩33,741 | ₩33,688 | ₩33,688 | -0.16% | 6.6천 |
|---|
| 2026.02.12 | ₩33,741 | ₩33,795 | ₩33,701 | ₩33,782 | +0.12% | 6.9천 |
|---|
| 2026.02.11 | ₩33,861 | ₩33,928 | ₩33,688 | ₩33,741 | -0.36% | 1.7만 |
|---|
| 2026.02.10 | ₩33,808 | ₩33,901 | ₩33,754 | ₩33,754 | -0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩33,728 | ₩33,781 | ₩33,688 | ₩33,769 | +0.12% | 3.6천 |
|---|
| 2026.02.06 | ₩33,717 | ₩33,754 | ₩33,661 | ₩33,674 | -0.13% | 3.5천 |
|---|
| 2026.02.05 | ₩33,634 | ₩33,795 | ₩33,607 | ₩33,634 | 0.00% | 1만 |
|---|
| 2026.02.04 | ₩33,754 | ₩33,808 | ₩33,621 | ₩33,648 | -0.32% | 9.5천 |
|---|
| 2026.02.03 | ₩33,728 | ₩33,741 | ₩33,587 | ₩33,701 | -0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩33,728 | ₩33,741 | ₩33,601 | ₩33,701 | -0.08% | 1.3만 |
|---|
| 2026.01.30 | ₩33,781 | ₩33,795 | ₩33,621 | ₩33,648 | -0.40% | 1.3만 |
|---|
| 2026.01.29 | ₩34,342 | ₩34,376 | ₩34,195 | ₩34,342 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩34,342 | ₩34,356 | ₩34,329 | ₩34,342 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩34,395 | ₩34,409 | ₩34,329 | ₩34,329 | -0.19% | 8.7천 |
|---|
| 2026.01.26 | ₩34,342 | ₩34,382 | ₩34,342 | ₩34,382 | +0.12% | 1.6만 |
|---|
| 2026.01.23 | ₩34,276 | ₩34,342 | ₩34,249 | ₩34,342 | +0.19% | 9.7천 |
|---|
| 2026.01.22 | ₩34,129 | ₩34,276 | ₩34,129 | ₩34,235 | +0.31% | 5.5천 |
|---|
| 2026.01.21 | ₩34,090 | ₩34,209 | ₩34,089 | ₩34,182 | +0.27% | 3천 |
|---|
| 2026.01.20 | ₩34,249 | ₩34,276 | ₩34,125 | ₩34,169 | -0.23% | 1.4만 |
|---|
| 2026.01.16 | ₩34,182 | ₩34,235 | ₩34,169 | ₩34,195 | +0.04% | 6.1천 |
|---|
| 2026.01.15 | ₩34,022 | ₩34,249 | ₩34,022 | ₩34,182 | +0.47% | 1.2만 |
|---|
| 2026.01.14 | ₩33,988 | ₩34,075 | ₩33,955 | ₩34,062 | +0.22% | 7.5천 |
|---|
| 2026.01.13 | ₩34,048 | ₩34,209 | ₩33,968 | ₩34,035 | -0.04% | 1.2만 |
|---|
| 2026.01.12 | ₩34,142 | ₩34,142 | ₩34,075 | ₩34,115 | -0.08% | 4천 |
|---|
| 2026.01.09 | ₩34,102 | ₩34,209 | ₩34,008 | ₩34,142 | +0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩33,995 | ₩34,142 | ₩33,982 | ₩34,142 | +0.43% | 1.1만 |
|---|
| 2026.01.07 | ₩34,062 | ₩34,062 | ₩33,942 | ₩34,008 | -0.16% | 5.6천 |
|---|
| 2026.01.06 | ₩33,967 | ₩34,008 | ₩33,942 | ₩34,008 | +0.12% | 8.3천 |
|---|
| 2026.01.05 | ₩34,075 | ₩34,075 | ₩33,913 | ₩33,982 | -0.27% | 6.9천 |
|---|
| 2026.01.02 | ₩33,942 | ₩34,075 | ₩33,875 | ₩34,062 | +0.35% | 5천 |
|---|
| 2025.12.31 | ₩33,928 | ₩34,062 | ₩33,809 | ₩33,942 | +0.04% | 8.6천 |
|---|
| 2025.12.30 | ₩33,848 | ₩33,968 | ₩33,768 | ₩33,968 | +0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩33,768 | ₩34,008 | ₩33,768 | ₩33,942 | +0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩33,835 | ₩34,007 | ₩33,835 | ₩33,968 | +0.39% | 7.8천 |
|---|
| 2025.12.24 | ₩33,901 | ₩33,942 | ₩33,821 | ₩33,888 | -0.04% | 2천 |
|---|
| 2025.12.23 | ₩33,901 | ₩34,007 | ₩33,851 | ₩33,995 | +0.28% | 5.7천 |
|---|
| 2025.12.22 | ₩33,800 | ₩33,875 | ₩33,674 | ₩33,861 | +0.18% | 1.7만 |
|---|
| 2025.12.19 | ₩33,808 | ₩33,888 | ₩33,781 | ₩33,848 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,724 | ₩33,848 | ₩33,724 | ₩33,808 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩33,741 | ₩33,742 | ₩33,641 | ₩33,692 | -0.15% | 8.5천 |
|---|
| 2025.12.16 | ₩33,725 | ₩33,725 | ₩33,554 | ₩33,677 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩33,686 | ₩33,714 | ₩33,664 | ₩33,714 | +0.08% | 8.5천 |
|---|
| 2025.12.12 | ₩33,648 | ₩33,701 | ₩33,607 | ₩33,674 | +0.08% | 9.7천 |
|---|
| 2025.12.11 | ₩33,607 | ₩33,661 | ₩33,554 | ₩33,594 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,621 | ₩33,420 | ₩33,567 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩33,648 | ₩33,674 | ₩33,501 | ₩33,514 | -0.40% | 1만 |
|---|
| 2025.12.08 | ₩33,554 | ₩33,674 | ₩33,514 | ₩33,621 | +0.20% | 2.1만 |
|---|
| 2025.12.05 | ₩33,634 | ₩33,634 | ₩33,541 | ₩33,554 | -0.24% | 4.3천 |
|---|
| 2025.12.04 | ₩33,553 | ₩33,634 | ₩33,434 | ₩33,594 | +0.12% | 6.7만 |
|---|
| 2025.12.03 | ₩33,581 | ₩33,728 | ₩33,407 | ₩33,407 | -0.52% | 3.2만 |
|---|
| 2025.12.02 | ₩33,674 | ₩33,741 | ₩33,569 | ₩33,581 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩33,490 | ₩33,607 | ₩33,490 | ₩33,581 | +0.27% | 1.3만 |
|---|
| 2025.11.28 | ₩33,474 | ₩33,541 | ₩33,474 | ₩33,501 | +0.08% | 6.9천 |
|---|
| 2025.11.26 | ₩33,474 | ₩33,541 | ₩33,407 | ₩33,474 | 0.00% | 4.1천 |
|---|
| 2025.11.25 | ₩33,340 | ₩33,460 | ₩33,296 | ₩33,367 | +0.08% | 7천 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,474 | ₩33,327 | ₩33,340 | -0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩33,407 | ₩33,407 | ₩33,273 | ₩33,372 | -0.10% | 1.2만 |
|---|
| 2025.11.20 | ₩33,420 | ₩33,420 | ₩33,273 | ₩33,327 | -0.28% | 9.8천 |
|---|
| 2025.11.19 | ₩33,527 | ₩33,527 | ₩33,372 | ₩33,526 | -0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩33,621 | ₩33,621 | ₩33,474 | ₩33,567 | -0.16% | 1.1만 |
|---|
| 2025.11.17 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,566 | -0.28% | 1.4만 |
|---|
| 2025.11.14 | ₩33,581 | ₩33,808 | ₩33,554 | ₩33,674 | +0.28% | 7.1천 |
|---|
| 2025.11.13 | ₩33,674 | ₩33,674 | ₩33,567 | ₩33,594 | -0.24% | 1.1만 |
|---|
| 2025.11.12 | ₩33,621 | ₩33,690 | ₩33,621 | ₩33,648 | +0.08% | 1.8만 |
|---|
| 2025.11.11 | ₩33,554 | ₩33,640 | ₩33,554 | ₩33,640 | +0.25% | 5.7천 |
|---|
| 2025.11.10 | ₩33,607 | ₩33,648 | ₩33,541 | ₩33,607 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,514 | ₩33,661 | ₩33,487 | ₩33,554 | +0.12% | 1만 |
|---|
| 2025.11.06 | ₩33,554 | ₩33,781 | ₩33,460 | ₩33,587 | +0.10% | 2.4만 |
|---|
| 2025.11.05 | ₩33,554 | ₩33,688 | ₩33,554 | ₩33,685 | +0.39% | 5천 |
|---|
| 2025.11.04 | ₩33,661 | ₩33,754 | ₩33,621 | ₩33,697 | +0.11% | 9.5천 |
|---|
| 2025.11.03 | ₩33,581 | ₩33,674 | ₩33,474 | ₩33,649 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩33,527 | ₩33,634 | ₩33,474 | ₩33,594 | +0.20% | 1.9만 |
|---|
| 2025.10.30 | ₩34,062 | ₩34,249 | ₩34,062 | ₩34,115 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,089 | ₩34,221 | ₩34,022 | ₩34,048 | -0.12% | 1.2만 |
|---|
| 2025.10.28 | ₩34,142 | ₩34,274 | ₩34,115 | ₩34,274 | +0.39% | 1.1만 |
|---|
| 2025.10.27 | ₩34,289 | ₩34,289 | ₩34,129 | ₩34,175 | -0.33% | 4만 |
|---|
| 2025.10.24 | ₩34,342 | ₩34,342 | ₩34,050 | ₩34,129 | -0.62% | 1.7만 |
|---|
| 2025.10.23 | ₩34,075 | ₩34,182 | ₩34,075 | ₩34,135 | +0.18% | 4.4천 |
|---|
| 2025.10.22 | ₩34,182 | ₩34,182 | ₩34,055 | ₩34,062 | -0.35% | 2.3천 |
|---|
| 2025.10.21 | ₩34,048 | ₩34,129 | ₩34,048 | ₩34,075 | +0.08% | 1.2만 |
|---|
| 2025.10.20 | ₩33,974 | ₩34,181 | ₩33,974 | ₩34,048 | +0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩34,075 | ₩34,075 | ₩33,943 | ₩34,048 | -0.08% | 1.5만 |
|---|
| 2025.10.16 | ₩34,008 | ₩34,102 | ₩33,955 | ₩34,028 | +0.06% | 5.9천 |
|---|
| 2025.10.15 | ₩34,008 | ₩34,102 | ₩33,915 | ₩34,048 | +0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩33,939 | ₩34,008 | ₩33,824 | ₩34,008 | +0.20% | 1.1만 |
|---|
| 2025.10.13 | ₩33,875 | ₩34,007 | ₩33,848 | ₩33,875 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩33,875 | ₩33,883 | ₩33,821 | ₩33,835 | -0.12% | 4.6천 |
|---|