MFA Financial Inc (MFA)

MFA
🏛️ 미국 →
9.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.64 9.64 9.62 9.63 17.1K
09:31 9.62 9.62 9.61 9.61 1.2K
09:32 9.61 9.61 9.60 9.60 4.2K
09:33 9.59 9.59 9.59 9.59 0.4K
09:34 9.59 9.59 9.58 9.58 11.3K
09:35 9.58 9.59 9.58 9.59 6.0K
09:36 9.60 9.60 9.60 9.60 2.0K
09:37 9.60 9.60 9.59 9.59 1.1K
09:38 9.59 9.59 9.59 9.59 1.8K
09:39 9.59 9.59 9.59 9.59 1.1K
09:41 9.59 9.59 9.59 9.59 2.5K
09:42 9.61 9.61 9.60 9.61 4.7K
09:45 9.62 9.62 9.62 9.62 4.5K
09:46 9.63 9.63 9.63 9.63 1.0K
09:47 9.65 9.65 9.65 9.65 5.2K
09:48 9.65 9.65 9.65 9.65 0.2K
09:49 9.64 9.64 9.64 9.64 1.2K
09:50 9.64 9.64 9.64 9.64 2.2K
09:51 9.64 9.64 9.64 9.64 1.6K
09:52 9.64 9.64 9.64 9.64 0.1K
09:53 9.64 9.65 9.64 9.65 2.6K
09:54 9.65 9.65 9.65 9.65 2.2K
09:55 9.65 9.65 9.65 9.65 0.4K
09:57 9.65 9.65 9.65 9.65 4.3K
09:59 9.64 9.65 9.64 9.65 9.6K
10:00 9.65 9.65 9.65 9.65 7.2K
10:01 9.64 9.64 9.64 9.64 2.3K
10:02 9.63 9.63 9.63 9.63 4.3K
10:03 9.64 9.64 9.64 9.64 0.3K
10:04 9.64 9.64 9.64 9.64 1.8K
10:05 9.65 9.65 9.65 9.65 2.0K
10:06 9.64 9.64 9.64 9.64 1.0K
10:07 9.65 9.65 9.64 9.64 1.4K
10:08 9.64 9.64 9.64 9.64 2.3K
10:09 9.64 9.64 9.64 9.64 2.1K
10:10 9.65 9.65 9.64 9.64 5.7K
10:12 9.64 9.64 9.64 9.64 15.1K
10:14 9.63 9.63 9.62 9.62 2.5K
10:15 9.61 9.61 9.61 9.61 3.9K
10:18 9.62 9.62 9.62 9.62 0.7K
10:19 9.62 9.62 9.62 9.62 0.7K
10:21 9.62 9.62 9.62 9.62 0.5K
10:22 9.62 9.62 9.62 9.62 0.2K
10:23 9.62 9.62 9.62 9.62 0.2K
10:24 9.61 9.61 9.61 9.61 0.7K
10:25 9.61 9.61 9.61 9.61 2.3K
10:26 9.61 9.61 9.61 9.61 0.7K
10:27 9.61 9.61 9.61 9.61 1.4K
10:31 9.61 9.61 9.61 9.61 0.5K
10:32 9.62 9.62 9.62 9.62 4.0K
10:33 9.61 9.61 9.61 9.61 0.7K
10:34 9.62 9.62 9.62 9.62 0.9K
10:35 9.61 9.61 9.61 9.61 2.2K
10:36 9.61 9.61 9.61 9.61 0.2K
10:37 9.61 9.61 9.61 9.61 2.6K
10:38 9.61 9.61 9.61 9.61 0.4K
10:39 9.62 9.62 9.62 9.62 2.7K
10:40 9.62 9.62 9.62 9.62 1.7K
10:41 9.62 9.62 9.62 9.62 0.1K
10:43 9.62 9.62 9.62 9.62 0.4K
10:44 9.62 9.62 9.62 9.62 0.3K
10:45 9.61 9.61 9.61 9.61 2.3K
10:46 9.60 9.60 9.60 9.60 6.5K
10:47 9.59 9.59 9.59 9.59 1.7K
10:49 9.60 9.60 9.60 9.60 0.3K
10:50 9.60 9.60 9.60 9.60 1.9K
10:55 9.59 9.60 9.59 9.60 1.5K
10:56 9.60 9.60 9.60 9.60 0.9K
10:57 9.59 9.59 9.59 9.59 6.0K
10:58 9.60 9.60 9.60 9.60 0.6K
10:59 9.60 9.60 9.59 9.59 0.7K
11:01 9.59 9.59 9.59 9.59 2.3K
11:02 9.58 9.58 9.58 9.58 0.1K
11:03 9.59 9.59 9.59 9.59 2.7K
11:05 9.58 9.58 9.58 9.58 6.3K
11:06 9.58 9.58 9.58 9.58 0.6K
11:07 9.58 9.58 9.58 9.58 13.0K
11:08 9.58 9.58 9.58 9.58 1.4K
11:10 9.58 9.58 9.58 9.58 0.3K
11:11 9.57 9.57 9.57 9.57 1.4K
11:12 9.57 9.57 9.57 9.57 1.3K
11:14 9.57 9.57 9.57 9.57 7.2K
11:16 9.57 9.57 9.57 9.57 4.2K
11:17 9.58 9.58 9.58 9.58 0.4K
11:18 9.58 9.58 9.58 9.58 0.8K
11:19 9.58 9.59 9.58 9.59 12.5K
11:20 9.59 9.59 9.59 9.59 13.6K
11:21 9.59 9.59 9.59 9.59 2.9K
11:22 9.60 9.60 9.59 9.59 12.5K
11:24 9.59 9.59 9.59 9.59 4.3K
11:25 9.59 9.59 9.59 9.59 0.6K
11:26 9.59 9.59 9.59 9.59 5.5K
11:27 9.59 9.59 9.59 9.59 1.3K
11:28 9.59 9.59 9.59 9.59 2.7K
11:29 9.60 9.60 9.60 9.60 0.2K
11:30 9.60 9.60 9.60 9.60 1.5K
11:32 9.61 9.61 9.61 9.61 3.4K
11:35 9.62 9.62 9.62 9.62 0.7K
11:37 9.62 9.62 9.61 9.61 0.7K
11:39 9.62 9.62 9.62 9.62 0.5K
11:40 9.61 9.62 9.61 9.62 0.5K
11:41 9.62 9.62 9.62 9.62 0.4K
11:42 9.62 9.62 9.62 9.62 0.7K
11:46 9.61 9.61 9.61 9.61 10.7K
11:48 9.61 9.61 9.61 9.61 0.4K
11:49 9.61 9.61 9.61 9.61 5.2K
11:50 9.61 9.61 9.61 9.61 3.0K
11:51 9.60 9.61 9.60 9.61 1.0K
11:52 9.61 9.61 9.61 9.61 1.2K
11:54 9.60 9.60 9.60 9.60 0.8K
11:56 9.61 9.61 9.61 9.61 0.1K
11:57 9.60 9.60 9.60 9.60 4.3K
12:02 9.59 9.59 9.59 9.59 0.4K
12:03 9.59 9.59 9.59 9.59 0.3K
12:04 9.58 9.58 9.58 9.58 0.6K
12:06 9.59 9.59 9.59 9.59 0.9K
12:11 9.59 9.59 9.59 9.59 1.0K
12:13 9.59 9.59 9.58 9.58 1.4K
12:14 9.59 9.59 9.59 9.59 1.0K
12:17 9.59 9.59 9.58 9.58 1.4K
12:18 9.59 9.59 9.59 9.59 0.8K
12:19 9.59 9.59 9.59 9.59 0.6K
12:20 9.59 9.59 9.59 9.59 0.9K
12:21 9.59 9.59 9.59 9.59 5.8K
12:22 9.59 9.59 9.59 9.59 3.7K
12:23 9.59 9.59 9.59 9.59 1.3K
12:24 9.59 9.59 9.59 9.59 0.4K
12:25 9.59 9.59 9.59 9.59 1.4K
12:27 9.59 9.59 9.58 9.58 4.3K
12:28 9.58 9.58 9.57 9.58 53.8K
12:29 9.58 9.58 9.58 9.58 2.4K
12:30 9.58 9.58 9.58 9.58 0.3K
12:31 9.58 9.58 9.58 9.58 0.8K
12:32 9.58 9.58 9.58 9.58 0.9K
12:34 9.59 9.59 9.59 9.59 14.8K
12:35 9.59 9.59 9.59 9.59 0.2K
12:36 9.59 9.59 9.59 9.59 1.5K
12:37 9.59 9.59 9.59 9.59 1.3K
12:38 9.58 9.58 9.58 9.58 0.9K
12:39 9.58 9.58 9.58 9.58 2.8K
12:40 9.58 9.58 9.58 9.58 1.0K
12:41 9.58 9.58 9.58 9.58 0.1K
12:42 9.57 9.57 9.57 9.57 0.6K
12:43 9.57 9.57 9.57 9.57 11.7K
12:44 9.57 9.57 9.57 9.57 0.4K
12:45 9.57 9.57 9.57 9.57 2.9K
12:46 9.57 9.57 9.57 9.57 1.7K
12:50 9.57 9.57 9.56 9.56 0.7K
12:51 9.57 9.57 9.57 9.57 0.8K
12:52 9.57 9.57 9.57 9.57 0.2K
12:53 9.57 9.57 9.57 9.57 0.6K
12:54 9.57 9.57 9.57 9.57 4.4K
12:55 9.58 9.58 9.58 9.58 0.8K
12:56 9.58 9.58 9.57 9.57 1.5K
12:57 9.58 9.58 9.58 9.58 0.4K
12:58 9.58 9.58 9.58 9.58 2.3K
12:59 9.58 9.59 9.58 9.58 5.5K
13:00 9.59 9.59 9.58 9.58 0.8K
13:02 9.59 9.59 9.59 9.59 0.5K
13:03 9.59 9.59 9.58 9.58 1.3K
13:04 9.59 9.59 9.59 9.59 0.4K
13:05 9.58 9.59 9.58 9.59 0.4K
13:06 9.58 9.58 9.58 9.58 0.9K
13:07 9.59 9.59 9.59 9.59 1.0K
13:08 9.59 9.59 9.59 9.59 4.2K
13:09 9.59 9.59 9.59 9.59 0.3K
13:10 9.59 9.59 9.59 9.59 0.7K
13:11 9.59 9.59 9.59 9.59 1.2K
13:13 9.59 9.59 9.59 9.59 0.2K
13:14 9.59 9.59 9.59 9.59 0.3K
13:15 9.59 9.59 9.59 9.59 0.1K
13:16 9.59 9.59 9.59 9.59 0.1K
13:18 9.59 9.59 9.59 9.59 1.8K
13:19 9.59 9.59 9.59 9.59 0.1K
13:20 9.59 9.59 9.59 9.59 1.1K
13:22 9.60 9.60 9.60 9.60 2.6K
13:27 9.60 9.60 9.60 9.60 1.7K
13:28 9.60 9.60 9.60 9.60 0.4K
13:29 9.60 9.60 9.60 9.60 1.2K
13:31 9.59 9.59 9.59 9.60 0.7K
13:32 9.61 9.61 9.61 9.61 7.2K
13:33 9.61 9.61 9.61 9.61 3.3K
13:35 9.60 9.61 9.60 9.61 4.0K
13:36 9.61 9.61 9.60 9.60 0.5K
13:37 9.61 9.61 9.61 9.61 0.5K
13:38 9.61 9.61 9.61 9.61 0.4K
13:39 9.61 9.61 9.61 9.61 0.3K
13:41 9.61 9.61 9.60 9.61 5.0K
13:42 9.62 9.62 9.62 9.62 0.2K
13:43 9.62 9.62 9.62 9.62 0.4K
13:45 9.62 9.62 9.62 9.62 0.5K
13:46 9.62 9.62 9.62 9.62 1.0K
13:47 9.62 9.62 9.62 9.62 0.6K
13:48 9.62 9.62 9.62 9.62 0.1K
13:50 9.61 9.61 9.60 9.60 4.8K
13:53 9.61 9.61 9.61 9.61 0.9K
13:54 9.61 9.61 9.61 9.61 1.4K
13:55 9.60 9.61 9.60 9.61 0.8K
13:56 9.61 9.61 9.60 9.60 0.4K
13:57 9.61 9.61 9.61 9.61 0.3K
13:58 9.61 9.61 9.61 9.61 0.7K
14:00 9.61 9.62 9.61 9.62 4.7K
14:01 9.61 9.61 9.61 9.61 0.6K
14:04 9.61 9.62 9.61 9.62 0.3K
14:05 9.62 9.62 9.61 9.62 2.2K
14:06 9.62 9.64 9.62 9.64 24.5K
14:07 9.64 9.64 9.64 9.64 1.2K
14:09 9.63 9.64 9.63 9.64 2.3K
14:10 9.64 9.64 9.64 9.64 2.0K
14:11 9.63 9.63 9.63 9.63 6.2K
14:12 9.64 9.64 9.64 9.64 4.8K
14:13 9.64 9.64 9.64 9.64 1.3K
14:14 9.63 9.64 9.63 9.64 2.5K
14:15 9.63 9.64 9.63 9.63 4.2K
14:17 9.64 9.64 9.64 9.64 0.5K
14:18 9.64 9.64 9.64 9.64 2.0K
14:19 9.64 9.64 9.64 9.64 0.5K
14:20 9.64 9.64 9.64 9.64 0.7K
14:21 9.64 9.64 9.64 9.64 1.9K
14:23 9.63 9.63 9.63 9.63 1.4K
14:25 9.64 9.64 9.64 9.64 1.2K
14:27 9.64 9.64 9.64 9.64 0.8K
14:28 9.64 9.64 9.64 9.64 2.6K
14:31 9.64 9.64 9.64 9.64 0.3K
14:33 9.64 9.64 9.64 9.64 0.4K
14:34 9.64 9.64 9.64 9.64 2.2K
14:35 9.64 9.64 9.64 9.64 7.5K
14:37 9.63 9.64 9.63 9.63 1.4K
14:38 9.63 9.63 9.62 9.63 4.0K
14:39 9.64 9.64 9.64 9.64 5.4K
14:45 9.64 9.64 9.64 9.64 0.6K
14:46 9.63 9.63 9.63 9.63 7.6K
14:47 9.62 9.63 9.62 9.63 1.6K
14:48 9.62 9.63 9.62 9.62 10.4K
14:49 9.63 9.63 9.63 9.63 1.1K
14:51 9.63 9.63 9.63 9.63 0.5K
14:52 9.63 9.63 9.62 9.62 1.3K
14:54 9.63 9.63 9.63 9.63 0.8K
14:55 9.63 9.63 9.63 9.63 0.4K
14:56 9.63 9.63 9.62 9.63 1.8K
14:57 9.63 9.63 9.63 9.63 2.0K
14:58 9.63 9.63 9.62 9.63 5.3K
14:59 9.63 9.63 9.63 9.63 1.2K
15:00 9.63 9.63 9.62 9.63 1.0K
15:01 9.63 9.63 9.63 9.63 0.5K
15:02 9.62 9.62 9.61 9.61 3.9K
15:03 9.61 9.61 9.61 9.61 11.6K
15:04 9.61 9.61 9.61 9.61 1.6K
15:05 9.61 9.61 9.60 9.60 4.1K
15:06 9.61 9.61 9.60 9.61 5.6K
15:07 9.61 9.61 9.60 9.60 0.4K
15:08 9.61 9.61 9.60 9.60 0.6K
15:09 9.60 9.60 9.59 9.59 5.3K
15:10 9.59 9.59 9.58 9.58 0.7K
15:11 9.59 9.59 9.59 9.59 0.6K
15:12 9.58 9.58 9.58 9.58 1.5K
15:13 9.59 9.59 9.59 9.59 0.6K
15:14 9.58 9.58 9.58 9.58 1.3K
15:15 9.58 9.58 9.58 9.58 0.4K
15:16 9.58 9.58 9.58 9.58 1.3K
15:17 9.58 9.58 9.58 9.58 0.3K
15:19 9.58 9.58 9.58 9.58 1.2K
15:20 9.58 9.58 9.58 9.58 0.3K
15:21 9.59 9.59 9.59 9.59 3.9K
15:22 9.58 9.58 9.58 9.58 0.1K
15:23 9.59 9.59 9.59 9.59 9.1K
15:24 9.58 9.59 9.58 9.59 2.3K
15:25 9.59 9.59 9.58 9.58 3.2K
15:26 9.58 9.58 9.57 9.58 25.2K
15:27 9.58 9.58 9.58 9.58 9.9K
15:28 9.58 9.58 9.57 9.58 1.8K
15:29 9.57 9.57 9.57 9.57 1.2K
15:30 9.58 9.58 9.58 9.58 1.9K
15:31 9.58 9.58 9.58 9.58 1.3K
15:32 9.58 9.58 9.58 9.58 0.6K
15:33 9.58 9.59 9.58 9.59 23.9K
15:34 9.59 9.59 9.59 9.59 0.8K
15:36 9.59 9.59 9.59 9.59 0.7K
15:37 9.59 9.59 9.59 9.59 1.0K
15:38 9.59 9.59 9.59 9.59 1.3K
15:39 9.59 9.60 9.59 9.60 6.2K
15:40 9.60 9.60 9.60 9.60 1.5K
15:41 9.60 9.60 9.59 9.59 9.8K
15:43 9.59 9.59 9.59 9.59 3.7K
15:44 9.59 9.59 9.59 9.59 1.9K
15:45 9.59 9.59 9.59 9.59 0.3K
15:46 9.59 9.59 9.59 9.59 1.0K
15:47 9.59 9.60 9.59 9.60 18.3K
15:48 9.60 9.60 9.59 9.60 4.5K
15:49 9.60 9.60 9.60 9.60 3.8K
15:50 9.60 9.60 9.60 9.60 7.9K
15:51 9.60 9.61 9.60 9.61 15.3K
15:52 9.61 9.61 9.61 9.61 5.1K
15:53 9.60 9.61 9.59 9.60 14.8K
15:54 9.61 9.61 9.61 9.61 16.5K
15:55 9.61 9.61 9.61 9.61 2.0K
15:56 9.61 9.61 9.60 9.60 17.3K
15:57 9.60 9.60 9.59 9.60 5.4K
15:58 9.61 9.61 9.61 9.61 19.9K
15:59 9.61 9.61 9.60 9.60 144.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음