시장 데이터를 불러오는 중
전체 종목
Morgan Stanley China A Share Fund Inc. Common Stock 과거 주가
Morgan Stanley China A Share Fund Inc. Common Stock · CAF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley China A Share Fund Inc. Common Stock · CAF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,949 | ₩23,976 | ₩22,917 | ₩23,051 | -3.75% | 4만 |
| 2026.09.28–2026.10.02 | ₩24,673 | ₩24,673 | ₩23,453 | ₩23,708 | -3.91% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩24,833 | ₩25,356 | ₩24,472 | ₩24,740 | -0.38% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩24,485 | ₩25,369 | ₩24,230 | ₩24,632 | +0.60% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩25,195 | ₩25,195 | ₩24,552 | ₩24,673 | -2.07% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩25,557 | ₩25,664 | ₩24,994 | ₩25,235 | -1.26% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩25,758 | ₩25,758 | ₩24,954 | ₩25,477 | -1.09% | 5.5만 |
| 2026.08.17–2026.08.21 | ₩26,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,468 |
| ₩25,369 |
| ₩25,758 |
| -2.09% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩26,133 | ₩26,334 | ₩25,946 | ₩26,093 | -0.15% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,289 | ₩26,509 | ₩24,324 | ₩26,080 | +3.13% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,830 | ₩27,152 | ₩25,664 | ₩25,664 | -4.35% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,468 | ₩27,071 | ₩26,468 | ₩26,629 | +0.61% | 17만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,251 | ₩28,599 | ₩26,174 | ₩26,187 | -7.31% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,393 | ₩28,532 | ₩27,192 | ₩28,412 | +3.72% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,420 | ₩28,693 | ₩27,406 | ₩27,608 | +0.68% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,897 | ₩27,433 | ₩25,570 | ₩27,313 | +1.54% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,736 | ₩26,736 | ₩26,093 | ₩26,589 | -0.55% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,053 | ₩26,468 | ₩25,369 | ₩26,120 | +0.26% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,482 | ₩27,085 | ₩25,785 | ₩26,053 | -1.62% | 15.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,468 | ₩27,138 | ₩26,294 | ₩26,978 | +1.92% | 13.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,334 | ₩26,736 | ₩25,651 | ₩26,468 | +0.51% | 19.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,972 | ₩27,567 | ₩25,651 | ₩26,200 | +0.88% | 34.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,450 | ₩26,066 | ₩25,262 | ₩25,852 | +1.58% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,632 | ₩25,771 | ₩24,458 | ₩25,343 | +2.88% | 21.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,364 | ₩24,753 | ₩23,828 | ₩24,699 | +1.38% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,984 | ₩24,445 | ₩22,984 | ₩24,351 | +5.95% | 37.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,716 | ₩23,373 | ₩21,965 | ₩23,038 | +1.42% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,515 | ₩23,547 | ₩22,314 | ₩22,917 | +1.79% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,743 | ₩23,051 | ₩22,408 | ₩22,475 | -1.18% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,922 | ₩24,029 | ₩22,810 | ₩22,877 | -4.37% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,681 | ₩24,016 | ₩23,587 | ₩23,868 | +0.79% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,136 | ₩24,619 | ₩22,997 | ₩23,935 | -0.83% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,391 | ₩24,713 | ₩24,016 | ₩24,458 | +0.27% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,096 | ₩24,552 | ₩23,949 | ₩24,136 | +0.17% | 12.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,297 | ₩24,766 | ₩24,016 | ₩24,096 | -0.83% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,646 | ₩24,753 | ₩24,016 | ₩24,203 | -1.79% | 11.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,177 | ₩25,048 | ₩24,177 | ₩24,592 | +1.72% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,136 | ₩24,311 | ₩23,775 | ₩24,311 | +0.72% | 24.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,525 | ₩24,565 | ₩24,029 | ₩24,123 | -1.64% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,962 | ₩24,793 | ₩23,962 | ₩24,418 | +1.90% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,681 | ₩23,962 | ₩22,957 | ₩23,962 | +1.19% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,756 | ₩23,842 | ₩22,555 | ₩23,708 | +4.18% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,997 | ₩23,091 | ₩22,381 | ₩22,904 | -0.41% | 39.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,836 | ₩23,373 | ₩22,635 | ₩23,105 | +1.17% | 30.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,443 | ₩22,032 | ₩21,376 | ₩21,965 | +2.44% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,336 | ₩21,362 | ₩20,907 | ₩21,255 | -0.38% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,791 | ₩21,845 | ₩20,920 | ₩21,175 | -2.83% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,515 | ₩22,904 | ₩21,898 | ₩22,006 | -2.26% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,649 | ₩22,890 | ₩21,791 | ₩22,448 | -0.89% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,314 | ₩25,369 | ₩22,314 | ₩22,756 | +1.98% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,630 | ₩22,247 | ₩21,429 | ₩22,220 | +2.73% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,644 | ₩22,260 | ₩21,255 | ₩21,644 | 0.00% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,979 | ₩22,635 | ₩21,242 | ₩21,376 | -2.74% | 7.2만 |
|---|