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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,263 | ₩23,263 | ₩22,914 | ₩23,048 | -0.92% | 1.1만 |
| 2026.10.08 | ₩23,531 | ₩23,651 | ₩23,182 | ₩23,263 | -1.14% | 3.1천 |
| 2026.10.07 | ₩23,558 | ₩23,638 | ₩23,450 | ₩23,638 | +0.34% | 4.5천 |
| 2026.10.06 | ₩23,625 | ₩23,785 | ₩23,477 | ₩23,745 | +0.51% | 7.2천 |
| 2026.10.05 | ₩23,946 | ₩23,973 | ₩23,491 | ₩23,611 | -1.40% | 1.4만 |
| 2026.10.02 | ₩23,611 | ₩23,946 | ₩23,450 | ₩23,705 | +0.40% | 8.5천 |
| 2026.10.01 | ₩23,705 | ₩23,839 | ₩23,571 | ₩23,571 | -0.57% | 6.6천 |
| 2026.09.30 | ₩23,544 | ₩24,187 | ₩23,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,772 |
| +0.97% |
| 1만 |
| 2026.09.29 | ₩23,464 | ₩23,893 | ₩23,464 | ₩23,638 | +0.74% | 3.6천 |
|---|
| 2026.09.28 | ₩24,670 | ₩24,670 | ₩23,759 | ₩24,120 | -2.23% | 2.9천 |
|---|
| 2026.09.25 | ₩24,831 | ₩24,831 | ₩24,469 | ₩24,737 | -0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩24,938 | ₩24,978 | ₩24,496 | ₩24,978 | +0.16% | 4.8만 |
|---|
| 2026.09.23 | ₩24,884 | ₩25,192 | ₩24,884 | ₩25,058 | +0.70% | 1만 |
|---|
| 2026.09.22 | ₩24,857 | ₩25,353 | ₩24,857 | ₩25,233 | +1.51% | 3.6천 |
|---|
| 2026.09.21 | ₩24,831 | ₩24,831 | ₩24,643 | ₩24,710 | -0.49% | 7.8천 |
|---|
| 2026.09.18 | ₩24,697 | ₩24,737 | ₩24,630 | ₩24,630 | -0.27% | 800 |
|---|
| 2026.09.17 | ₩24,496 | ₩24,723 | ₩24,402 | ₩24,616 | +0.49% | 8.4천 |
|---|
| 2026.09.16 | ₩24,321 | ₩24,509 | ₩24,321 | ₩24,429 | +0.44% | 5.5천 |
|---|
| 2026.09.15 | ₩24,616 | ₩25,367 | ₩24,228 | ₩24,321 | -1.20% | 2.4만 |
|---|
| 2026.09.14 | ₩24,482 | ₩24,737 | ₩24,469 | ₩24,563 | +0.33% | 2.3천 |
|---|
| 2026.09.11 | ₩24,804 | ₩24,831 | ₩24,670 | ₩24,670 | -0.54% | 2.3천 |
|---|
| 2026.09.10 | ₩24,750 | ₩24,790 | ₩24,549 | ₩24,643 | -0.43% | 6.5천 |
|---|
| 2026.09.09 | ₩24,991 | ₩25,032 | ₩24,884 | ₩24,884 | -0.43% | 4.9천 |
|---|
| 2026.09.08 | ₩25,192 | ₩25,192 | ₩24,884 | ₩24,938 | -1.01% | 2.1만 |
|---|
| 2026.09.04 | ₩25,313 | ₩25,554 | ₩25,125 | ₩25,233 | -0.32% | 1.9만 |
|---|
| 2026.09.03 | ₩25,340 | ₩25,340 | ₩24,991 | ₩25,152 | -0.74% | 8.5천 |
|---|
| 2026.09.02 | ₩25,166 | ₩25,460 | ₩25,166 | ₩25,393 | +0.91% | 7.4천 |
|---|
| 2026.09.01 | ₩25,434 | ₩25,568 | ₩25,420 | ₩25,420 | -0.05% | 2.4천 |
|---|
| 2026.08.31 | ₩25,554 | ₩25,661 | ₩25,353 | ₩25,434 | -0.47% | 2.6만 |
|---|
| 2026.08.28 | ₩25,554 | ₩25,568 | ₩25,460 | ₩25,474 | -0.31% | 8천 |
|---|
| 2026.08.27 | ₩25,608 | ₩25,728 | ₩25,527 | ₩25,527 | -0.31% | 7.2천 |
|---|
| 2026.08.26 | ₩25,099 | ₩25,501 | ₩25,099 | ₩25,326 | +0.91% | 3.4천 |
|---|
| 2026.08.25 | ₩24,951 | ₩25,581 | ₩24,951 | ₩25,219 | +1.07% | 9.1천 |
|---|
| 2026.08.24 | ₩25,755 | ₩25,755 | ₩25,139 | ₩25,393 | -1.40% | 2.7만 |
|---|
| 2026.08.21 | ₩25,635 | ₩26,010 | ₩25,635 | ₩25,755 | +0.47% | 2.6천 |
|---|
| 2026.08.20 | ₩25,367 | ₩25,983 | ₩25,367 | ₩25,621 | +1.00% | 5.9만 |
|---|
| 2026.08.19 | ₩26,130 | ₩26,130 | ₩25,755 | ₩25,903 | -0.87% | 2.1만 |
|---|
| 2026.08.18 | ₩26,331 | ₩26,465 | ₩25,903 | ₩26,224 | -0.41% | 2만 |
|---|
| 2026.08.17 | ₩26,305 | ₩26,345 | ₩26,264 | ₩26,305 | 0.00% | 4.7천 |
|---|
| 2026.08.14 | ₩26,090 | ₩26,278 | ₩26,063 | ₩26,090 | 0.00% | 4.1천 |
|---|
| 2026.08.13 | ₩26,077 | ₩26,278 | ₩26,037 | ₩26,050 | -0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,077 | ₩26,157 | ₩26,010 | ₩26,010 | -0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩25,996 | ₩26,090 | ₩25,943 | ₩25,943 | -0.21% | 1.5만 |
|---|
| 2026.08.10 | ₩26,130 | ₩26,331 | ₩26,063 | ₩26,144 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩26,077 | ₩26,506 | ₩26,023 | ₩26,077 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩25,795 | ₩25,849 | ₩25,715 | ₩25,795 | 0.00% | 4.8천 |
|---|
| 2026.08.05 | ₩25,635 | ₩25,929 | ₩25,568 | ₩25,581 | -0.21% | 1.3만 |
|---|
| 2026.08.04 | ₩25,246 | ₩25,648 | ₩25,085 | ₩25,380 | +0.53% | 3.3만 |
|---|
| 2026.08.03 | ₩25,286 | ₩25,474 | ₩24,321 | ₩25,233 | -0.21% | 2.2만 |
|---|
| 2026.07.31 | ₩25,996 | ₩26,398 | ₩25,661 | ₩25,661 | -1.29% | 2.5만 |
|---|
| 2026.07.30 | ₩25,822 | ₩26,184 | ₩25,822 | ₩25,903 | +0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,144 | ₩26,144 | ₩25,836 | ₩26,010 | -0.51% | 5.4천 |
|---|
| 2026.07.28 | ₩26,573 | ₩26,573 | ₩25,862 | ₩26,197 | -1.41% | 2만 |
|---|
| 2026.07.27 | ₩26,827 | ₩27,149 | ₩26,599 | ₩26,854 | +0.10% | 4만 |
|---|
| 2026.07.24 | ₩26,841 | ₩26,841 | ₩26,573 | ₩26,626 | -0.80% | 4.1만 |
|---|
| 2026.07.23 | ₩26,881 | ₩27,055 | ₩26,854 | ₩26,921 | +0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,068 | ₩27,068 | ₩26,787 | ₩26,975 | -0.35% | 2.3만 |
|---|
| 2026.07.21 | ₩26,934 | ₩27,068 | ₩26,934 | ₩26,961 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩26,465 | ₩26,693 | ₩26,465 | ₩26,532 | +0.25% | 3.1만 |
|---|
| 2026.07.17 | ₩26,184 | ₩26,653 | ₩26,171 | ₩26,184 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩27,537 | ₩27,685 | ₩26,988 | ₩27,176 | -1.31% | 1.4만 |
|---|
| 2026.07.15 | ₩28,596 | ₩28,596 | ₩27,738 | ₩27,966 | -2.20% | 1.7만 |
|---|
| 2026.07.14 | ₩28,140 | ₩28,288 | ₩27,980 | ₩28,234 | +0.33% | 1.6만 |
|---|
| 2026.07.13 | ₩28,248 | ₩28,489 | ₩27,604 | ₩27,698 | -1.94% | 1.9만 |
|---|
| 2026.07.10 | ₩28,475 | ₩28,475 | ₩28,248 | ₩28,408 | -0.24% | 1.1만 |
|---|
| 2026.07.09 | ₩27,966 | ₩28,529 | ₩27,966 | ₩28,502 | +1.92% | 2.5만 |
|---|
| 2026.07.08 | ₩27,403 | ₩27,524 | ₩27,216 | ₩27,430 | +0.10% | 1.3만 |
|---|
| 2026.07.07 | ₩27,537 | ₩27,537 | ₩27,189 | ₩27,363 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩27,390 | ₩27,671 | ₩27,390 | ₩27,551 | +0.59% | 1.2만 |
|---|
| 2026.07.02 | ₩28,422 | ₩28,422 | ₩27,484 | ₩27,604 | -2.88% | 3.4만 |
|---|
| 2026.07.01 | ₩28,020 | ₩28,690 | ₩27,403 | ₩28,583 | +2.01% | 3만 |
|---|
| 2026.06.30 | ₩27,899 | ₩28,194 | ₩27,899 | ₩28,194 | +1.06% | 1.8만 |
|---|
| 2026.06.29 | ₩27,417 | ₩27,792 | ₩27,417 | ₩27,738 | +1.17% | 1.5만 |
|---|
| 2026.06.26 | ₩27,082 | ₩27,403 | ₩26,532 | ₩27,310 | +0.84% | 1.9만 |
|---|
| 2026.06.25 | ₩27,189 | ₩27,430 | ₩25,568 | ₩27,350 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,015 | ₩27,283 | ₩27,015 | ₩27,082 | +0.25% | 2.5만 |
|---|
| 2026.06.23 | ₩26,599 | ₩27,028 | ₩26,599 | ₩26,921 | +1.21% | 1.6만 |
|---|
| 2026.06.22 | ₩26,894 | ₩27,269 | ₩26,894 | ₩27,243 | +1.30% | 3.2만 |
|---|
| 2026.06.18 | ₩26,733 | ₩26,733 | ₩26,412 | ₩26,586 | -0.55% | 4.4만 |
|---|
| 2026.06.17 | ₩26,130 | ₩26,559 | ₩26,090 | ₩26,144 | +0.05% | 1.1만 |
|---|
| 2026.06.16 | ₩26,345 | ₩26,479 | ₩26,144 | ₩26,144 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩26,733 | ₩26,733 | ₩26,385 | ₩26,573 | -0.60% | 4.1천 |
|---|
| 2026.06.12 | ₩25,876 | ₩26,465 | ₩25,876 | ₩26,117 | +0.93% | 1.6만 |
|---|
| 2026.06.11 | ₩25,702 | ₩25,702 | ₩25,393 | ₩25,621 | -0.31% | 6.2천 |
|---|
| 2026.06.10 | ₩25,755 | ₩25,996 | ₩25,648 | ₩25,648 | -0.42% | 1.8만 |
|---|
| 2026.06.09 | ₩25,929 | ₩25,943 | ₩25,367 | ₩25,862 | -0.26% | 1만 |
|---|
| 2026.06.08 | ₩26,050 | ₩26,050 | ₩25,460 | ₩25,635 | -1.59% | 3.6만 |
|---|
| 2026.06.05 | ₩26,439 | ₩26,479 | ₩25,782 | ₩26,050 | -1.47% | 8.3만 |
|---|
| 2026.06.04 | ₩26,774 | ₩26,827 | ₩26,519 | ₩26,613 | -0.60% | 2.3만 |
|---|
| 2026.06.03 | ₩27,082 | ₩27,082 | ₩26,653 | ₩26,774 | -1.14% | 1.6만 |
|---|
| 2026.06.02 | ₩26,814 | ₩27,068 | ₩26,800 | ₩26,975 | +0.60% | 7.6천 |
|---|
| 2026.06.01 | ₩26,479 | ₩26,867 | ₩26,345 | ₩26,760 | +1.06% | 2.2만 |
|---|
| 2026.05.29 | ₩26,854 | ₩27,135 | ₩26,854 | ₩26,975 | +0.45% | 3.8만 |
|---|
| 2026.05.28 | ₩26,291 | ₩26,948 | ₩26,291 | ₩26,733 | +1.68% | 3.8만 |
|---|
| 2026.05.27 | ₩26,733 | ₩26,961 | ₩26,733 | ₩26,881 | +0.55% | 2.3만 |
|---|
| 2026.05.26 | ₩26,465 | ₩27,068 | ₩26,465 | ₩26,800 | +1.27% | 3.7만 |
|---|
| 2026.05.22 | ₩26,358 | ₩26,733 | ₩26,264 | ₩26,465 | +0.41% | 2.3만 |
|---|
| 2026.05.21 | ₩26,452 | ₩26,506 | ₩25,648 | ₩26,385 | -0.25% | 3.6만 |
|---|
| 2026.05.20 | ₩26,264 | ₩26,599 | ₩26,130 | ₩26,506 | +0.92% | 2.3만 |
|---|
| 2026.05.19 | ₩26,117 | ₩26,372 | ₩25,983 | ₩25,983 | -0.51% | 4.5만 |
|---|
| 2026.05.18 | ₩26,331 | ₩26,372 | ₩25,822 | ₩26,211 | -0.46% | 6.6만 |
|---|
| 2026.05.15 | ₩26,077 | ₩26,492 | ₩25,889 | ₩26,197 | +0.46% | 2.7만 |
|---|
| 2026.05.14 | ₩26,841 | ₩27,256 | ₩26,586 | ₩26,586 | -0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩26,653 | ₩27,430 | ₩26,599 | ₩27,149 | +1.86% | 5.3만 |
|---|
| 2026.05.12 | ₩26,720 | ₩27,551 | ₩26,653 | ₩26,653 | -0.25% | 7.3만 |
|---|
| 2026.05.11 | ₩25,970 | ₩27,564 | ₩25,648 | ₩26,774 | +3.10% | 10.6만 |
|---|
| 2026.05.08 | ₩25,970 | ₩25,996 | ₩25,501 | ₩25,849 | -0.46% | 4.8만 |
|---|
| 2026.05.07 | ₩26,063 | ₩26,063 | ₩25,460 | ₩25,769 | -1.13% | 5.6만 |
|---|
| 2026.05.06 | ₩25,769 | ₩25,996 | ₩25,474 | ₩25,996 | +0.88% | 3.1만 |
|---|
| 2026.05.05 | ₩25,742 | ₩26,050 | ₩25,353 | ₩25,514 | -0.88% | 12.8만 |
|---|
| 2026.05.04 | ₩25,447 | ₩25,782 | ₩25,259 | ₩25,554 | +0.42% | 5.5만 |
|---|
| 2026.05.01 | ₩25,300 | ₩25,769 | ₩25,045 | ₩25,340 | +0.16% | 4.7만 |
|---|
| 2026.04.30 | ₩25,045 | ₩25,273 | ₩24,924 | ₩25,273 | +0.91% | 4.1만 |
|---|
| 2026.04.29 | ₩24,764 | ₩25,112 | ₩24,670 | ₩24,884 | +0.49% | 4.4만 |
|---|
| 2026.04.28 | ₩24,630 | ₩25,166 | ₩24,630 | ₩24,857 | +0.92% | 4.6만 |
|---|
| 2026.04.27 | ₩24,630 | ₩24,777 | ₩24,455 | ₩24,723 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩24,509 | ₩24,750 | ₩24,295 | ₩24,697 | +0.77% | 4.2만 |
|---|
| 2026.04.23 | ₩24,415 | ₩24,549 | ₩24,120 | ₩24,455 | +0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩24,147 | ₩24,375 | ₩24,067 | ₩24,321 | +0.72% | 3.9만 |
|---|
| 2026.04.21 | ₩23,826 | ₩24,120 | ₩23,826 | ₩23,933 | +0.45% | 4.3만 |
|---|
| 2026.04.20 | ₩24,362 | ₩24,388 | ₩23,839 | ₩23,919 | -1.82% | 6.1만 |
|---|
| 2026.04.17 | ₩24,295 | ₩24,442 | ₩24,187 | ₩24,348 | +0.22% | 4만 |
|---|
| 2026.04.16 | ₩24,107 | ₩24,228 | ₩23,933 | ₩24,161 | +0.22% | 6.8만 |
|---|
| 2026.04.15 | ₩23,826 | ₩24,147 | ₩23,718 | ₩24,040 | +0.90% | 3.3만 |
|---|
| 2026.04.14 | ₩23,571 | ₩24,268 | ₩23,517 | ₩23,893 | +1.36% | 3.8만 |
|---|
| 2026.04.13 | ₩22,981 | ₩23,477 | ₩22,981 | ₩23,397 | +1.81% | 19.4만 |
|---|
| 2026.04.10 | ₩22,888 | ₩23,370 | ₩22,874 | ₩23,035 | +0.64% | 15.6만 |
|---|
| 2026.04.09 | ₩22,378 | ₩22,834 | ₩22,378 | ₩22,754 | +1.68% | 7만 |
|---|
| 2026.04.08 | ₩22,553 | ₩22,794 | ₩22,365 | ₩22,526 | -0.12% | 10.5만 |
|---|
| 2026.04.07 | ₩22,338 | ₩22,338 | ₩21,963 | ₩22,164 | -0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩22,713 | ₩23,196 | ₩22,177 | ₩22,244 | -2.06% | 22.7만 |
|---|
| 2026.04.02 | ₩23,182 | ₩23,290 | ₩22,888 | ₩22,914 | -1.16% | 1.3만 |
|---|
| 2026.04.01 | ₩22,981 | ₩23,182 | ₩22,311 | ₩23,182 | +0.87% | 13.5만 |
|---|
| 2026.03.31 | ₩22,419 | ₩23,544 | ₩22,419 | ₩23,450 | +4.60% | 9.7만 |
|---|
| 2026.03.30 | ₩22,512 | ₩22,995 | ₩22,392 | ₩22,620 | +0.48% | 5.4만 |
|---|
| 2026.03.27 | ₩22,700 | ₩22,740 | ₩22,405 | ₩22,472 | -1.00% | 7.7만 |
|---|
| 2026.03.26 | ₩22,740 | ₩22,995 | ₩22,472 | ₩22,512 | -1.00% | 7.2만 |
|---|
| 2026.03.25 | ₩22,740 | ₩23,048 | ₩22,740 | ₩22,928 | +0.82% | 6.3만 |
|---|
| 2026.03.24 | ₩22,807 | ₩22,847 | ₩22,633 | ₩22,633 | -0.76% | 13.8만 |
|---|
| 2026.03.23 | ₩22,740 | ₩23,035 | ₩22,740 | ₩22,847 | +0.47% | 6.8만 |
|---|
| 2026.03.20 | ₩23,343 | ₩23,584 | ₩22,807 | ₩22,874 | -2.01% | 6.5만 |
|---|
| 2026.03.19 | ₩23,584 | ₩23,678 | ₩22,847 | ₩23,625 | +0.17% | 5.5만 |
|---|
| 2026.03.18 | ₩23,544 | ₩23,826 | ₩23,504 | ₩23,705 | +0.68% | 13.7만 |
|---|
| 2026.03.17 | ₩24,000 | ₩24,000 | ₩23,705 | ₩23,732 | -1.12% | 7만 |
|---|
| 2026.03.16 | ₩23,919 | ₩24,027 | ₩23,852 | ₩23,919 | 0.00% | 7.4만 |
|---|
| 2026.03.13 | ₩23,839 | ₩23,906 | ₩23,839 | ₩23,866 | +0.11% | 8.4천 |
|---|
| 2026.03.12 | ₩23,584 | ₩23,879 | ₩23,584 | ₩23,785 | +0.85% | 5.4만 |
|---|
| 2026.03.11 | ₩23,933 | ₩24,013 | ₩23,826 | ₩23,852 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩23,973 | ₩23,973 | ₩23,732 | ₩23,799 | -0.73% | 1.7만 |
|---|
| 2026.03.09 | ₩23,678 | ₩23,852 | ₩23,625 | ₩23,772 | +0.40% | 4.6만 |
|---|
| 2026.03.06 | ₩22,995 | ₩24,094 | ₩22,995 | ₩23,933 | +4.08% | 3.8만 |
|---|
| 2026.03.05 | ₩24,120 | ₩24,120 | ₩23,450 | ₩23,491 | -2.61% | 4.8만 |
|---|
| 2026.03.04 | ₩23,879 | ₩24,147 | ₩23,759 | ₩23,946 | +0.28% | 4.1만 |
|---|
| 2026.03.03 | ₩24,080 | ₩24,254 | ₩23,464 | ₩23,960 | -0.50% | 6.5만 |
|---|
| 2026.03.02 | ₩24,134 | ₩24,616 | ₩24,134 | ₩24,375 | +1.00% | 10.8만 |
|---|
| 2026.02.27 | ₩24,201 | ₩24,710 | ₩24,201 | ₩24,455 | +1.05% | 1.9만 |
|---|
| 2026.02.26 | ₩24,228 | ₩24,576 | ₩24,013 | ₩24,402 | +0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩24,013 | ₩24,496 | ₩24,013 | ₩24,348 | +1.40% | 12.7만 |
|---|
| 2026.02.24 | ₩24,107 | ₩24,616 | ₩24,107 | ₩24,228 | +0.50% | 10만 |
|---|
| 2026.02.23 | ₩24,388 | ₩24,455 | ₩24,120 | ₩24,174 | -0.88% | 1.5만 |
|---|
| 2026.02.20 | ₩23,960 | ₩24,241 | ₩23,946 | ₩24,134 | +0.73% | 5.1만 |
|---|
| 2026.02.19 | ₩24,549 | ₩24,549 | ₩23,986 | ₩24,000 | -2.24% | 4.3만 |
|---|
| 2026.02.18 | ₩24,134 | ₩24,375 | ₩24,134 | ₩24,187 | +0.22% | 2.5만 |
|---|
| 2026.02.17 | ₩24,094 | ₩24,241 | ₩24,067 | ₩24,080 | -0.06% | 9.5천 |
|---|
| 2026.02.13 | ₩24,161 | ₩24,161 | ₩24,013 | ₩24,094 | -0.28% | 7.3천 |
|---|
| 2026.02.12 | ₩24,348 | ₩24,764 | ₩24,348 | ₩24,362 | +0.06% | 6.1천 |
|---|
| 2026.02.11 | ₩24,295 | ₩24,764 | ₩24,201 | ₩24,375 | +0.33% | 10만 |
|---|
| 2026.02.10 | ₩24,321 | ₩24,536 | ₩24,308 | ₩24,335 | +0.06% | 6.5만 |
|---|
| 2026.02.09 | ₩24,295 | ₩24,469 | ₩24,174 | ₩24,429 | +0.55% | 3.5만 |
|---|
| 2026.02.06 | ₩24,053 | ₩24,228 | ₩24,053 | ₩24,201 | +0.61% | 1.1만 |
|---|
| 2026.02.05 | ₩24,134 | ₩24,214 | ₩24,013 | ₩24,027 | -0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩24,335 | ₩24,335 | ₩24,013 | ₩24,053 | -1.16% | 1.3만 |
|---|
| 2026.02.03 | ₩24,308 | ₩24,750 | ₩24,053 | ₩24,174 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩24,643 | ₩24,643 | ₩24,161 | ₩24,308 | -1.36% | 3.4만 |
|---|
| 2026.01.30 | ₩24,723 | ₩24,844 | ₩24,455 | ₩24,589 | -0.54% | 6.5만 |
|---|
| 2026.01.29 | ₩24,978 | ₩25,032 | ₩24,844 | ₩24,857 | -0.48% | 4.5만 |
|---|
| 2026.01.28 | ₩24,857 | ₩25,045 | ₩24,723 | ₩24,898 | +0.16% | 4.2만 |
|---|
| 2026.01.27 | ₩24,777 | ₩24,790 | ₩24,630 | ₩24,710 | -0.27% | 1.6만 |
|---|
| 2026.01.26 | ₩24,174 | ₩24,723 | ₩24,174 | ₩24,670 | +2.05% | 6.2만 |
|---|
| 2026.01.23 | ₩24,174 | ₩24,308 | ₩24,161 | ₩24,308 | +0.55% | 12.4만 |
|---|
| 2026.01.22 | ₩24,268 | ₩24,281 | ₩23,960 | ₩24,268 | 0.00% | 5만 |
|---|
| 2026.01.21 | ₩24,027 | ₩24,201 | ₩24,027 | ₩24,040 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩24,134 | ₩24,134 | ₩23,772 | ₩24,027 | -0.44% | 1.2만 |
|---|
| 2026.01.16 | ₩24,321 | ₩24,455 | ₩24,120 | ₩24,120 | -0.83% | 9.5천 |
|---|
| 2026.01.15 | ₩24,228 | ₩24,335 | ₩24,027 | ₩24,254 | +0.11% | 3.3만 |
|---|
| 2026.01.14 | ₩24,321 | ₩24,321 | ₩24,094 | ₩24,094 | -0.94% | 1.2만 |
|---|
| 2026.01.13 | ₩24,187 | ₩24,375 | ₩24,134 | ₩24,174 | -0.06% | 3만 |
|---|
| 2026.01.12 | ₩24,522 | ₩24,563 | ₩24,388 | ₩24,415 | -0.44% | 4.5만 |
|---|
| 2026.01.09 | ₩24,536 | ₩24,589 | ₩24,402 | ₩24,415 | -0.49% | 2.8만 |
|---|
| 2026.01.08 | ₩24,442 | ₩24,482 | ₩24,388 | ₩24,415 | -0.11% | 8천 |
|---|
| 2026.01.07 | ₩24,522 | ₩24,670 | ₩24,455 | ₩24,482 | -0.16% | 2.2만 |
|---|
| 2026.01.06 | ₩24,630 | ₩24,790 | ₩24,455 | ₩24,710 | +0.33% | 2.3만 |
|---|
| 2026.01.05 | ₩23,960 | ₩24,388 | ₩23,960 | ₩24,362 | +1.68% | 9.3만 |
|---|
| 2026.01.02 | ₩23,517 | ₩23,960 | ₩23,450 | ₩23,960 | +1.88% | 1.6만 |
|---|
| 2025.12.31 | ₩23,491 | ₩23,491 | ₩23,008 | ₩23,263 | -0.97% | 9.6만 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,450 | ₩23,115 | ₩23,357 | +1.04% | 2.8만 |
|---|
| 2025.12.29 | ₩23,678 | ₩23,678 | ₩22,955 | ₩23,089 | -2.49% | 2.5만 |
|---|
| 2025.12.26 | ₩23,129 | ₩23,839 | ₩23,035 | ₩23,705 | +2.49% | 9.6천 |
|---|
| 2025.12.24 | ₩23,397 | ₩23,397 | ₩22,981 | ₩23,089 | -1.32% | 3.3천 |
|---|
| 2025.12.23 | ₩23,196 | ₩23,450 | ₩23,142 | ₩23,276 | +0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩22,754 | ₩23,343 | ₩22,553 | ₩23,236 | +2.12% | 2.4만 |
|---|
| 2025.12.19 | ₩22,660 | ₩22,981 | ₩22,660 | ₩22,901 | +1.06% | 1.8만 |
|---|
| 2025.12.18 | ₩22,754 | ₩23,048 | ₩22,579 | ₩22,834 | +0.35% | 5.9만 |
|---|
| 2025.12.17 | ₩22,633 | ₩22,928 | ₩22,539 | ₩22,646 | +0.06% | 8.7만 |
|---|
| 2025.12.16 | ₩22,914 | ₩22,914 | ₩22,378 | ₩22,606 | -1.35% | 3.7만 |
|---|
| 2025.12.15 | ₩22,995 | ₩23,089 | ₩22,968 | ₩23,022 | +0.12% | 19.3만 |
|---|
| 2025.12.12 | ₩23,330 | ₩23,330 | ₩23,035 | ₩23,102 | -0.98% | 2.7만 |
|---|
| 2025.12.11 | ₩23,115 | ₩23,370 | ₩23,022 | ₩23,303 | +0.81% | 2.6만 |
|---|
| 2025.12.10 | ₩22,847 | ₩23,357 | ₩22,847 | ₩23,209 | +1.58% | 6.3만 |
|---|
| 2025.12.09 | ₩22,941 | ₩22,955 | ₩22,861 | ₩22,888 | -0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩22,834 | ₩22,888 | ₩22,633 | ₩22,874 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩21,816 | ₩22,030 | ₩21,816 | ₩21,963 | +0.68% | 2.9만 |
|---|
| 2025.12.04 | ₩21,440 | ₩21,574 | ₩21,440 | ₩21,481 | +0.19% | 1.4만 |
|---|
| 2025.12.03 | ₩21,414 | ₩21,548 | ₩21,373 | ₩21,387 | -0.13% | 1.7만 |
|---|
| 2025.12.02 | ₩21,427 | ₩21,601 | ₩21,427 | ₩21,454 | +0.13% | 2.1천 |
|---|
| 2025.12.01 | ₩21,440 | ₩21,574 | ₩21,440 | ₩21,467 | +0.13% | 6.1천 |
|---|
| 2025.11.28 | ₩21,038 | ₩21,333 | ₩21,038 | ₩21,253 | +1.02% | 3.7만 |
|---|
| 2025.11.26 | ₩21,119 | ₩21,132 | ₩20,985 | ₩20,998 | -0.57% | 4.1만 |
|---|
| 2025.11.25 | ₩21,105 | ₩21,199 | ₩21,038 | ₩21,038 | -0.32% | 3.6천 |
|---|
| 2025.11.24 | ₩21,333 | ₩21,360 | ₩20,904 | ₩20,998 | -1.57% | 19.8만 |
|---|
| 2025.11.21 | ₩20,918 | ₩21,373 | ₩20,918 | ₩21,172 | +1.22% | 4만 |
|---|
| 2025.11.20 | ₩21,414 | ₩21,816 | ₩21,320 | ₩21,360 | -0.25% | 8.8만 |
|---|
| 2025.11.19 | ₩21,588 | ₩21,588 | ₩21,360 | ₩21,360 | -1.06% | 1.1만 |
|---|
| 2025.11.18 | ₩21,454 | ₩21,722 | ₩21,360 | ₩21,373 | -0.37% | 6.8만 |
|---|
| 2025.11.17 | ₩21,789 | ₩21,842 | ₩21,494 | ₩21,548 | -1.11% | 1.1만 |
|---|
| 2025.11.14 | ₩21,896 | ₩22,204 | ₩21,896 | ₩22,003 | +0.49% | 3.7만 |
|---|
| 2025.11.13 | ₩21,990 | ₩22,204 | ₩21,990 | ₩22,097 | +0.49% | 5.2만 |
|---|
| 2025.11.12 | ₩22,231 | ₩22,378 | ₩21,950 | ₩21,963 | -1.21% | 4.2만 |
|---|
| 2025.11.11 | ₩22,459 | ₩22,512 | ₩22,325 | ₩22,338 | -0.54% | 3.4천 |
|---|
| 2025.11.10 | ₩22,512 | ₩22,901 | ₩22,512 | ₩22,673 | +0.71% | 9.4천 |
|---|
| 2025.11.07 | ₩22,512 | ₩22,512 | ₩22,392 | ₩22,445 | -0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩22,486 | ₩22,713 | ₩22,486 | ₩22,526 | +0.18% | 6만 |
|---|
| 2025.11.05 | ₩22,231 | ₩22,352 | ₩22,231 | ₩22,271 | +0.18% | 11.9만 |
|---|
| 2025.11.04 | ₩22,365 | ₩22,432 | ₩21,789 | ₩22,164 | -0.90% | 3.1만 |
|---|
| 2025.11.03 | ₩22,646 | ₩22,888 | ₩22,633 | ₩22,673 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,847 | ₩22,928 | ₩22,673 | ₩22,754 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩22,847 | ₩25,367 | ₩22,847 | ₩23,062 | +0.94% | 5.4만 |
|---|
| 2025.10.29 | ₩22,928 | ₩23,102 | ₩22,861 | ₩22,995 | +0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,660 | ₩22,821 | ₩22,646 | ₩22,754 | +0.41% | 2.7만 |
|---|
| 2025.10.27 | ₩22,311 | ₩22,821 | ₩22,311 | ₩22,633 | +1.44% | 5.5만 |
|---|
| 2025.10.24 | ₩22,097 | ₩22,244 | ₩21,856 | ₩22,218 | +0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩21,561 | ₩22,097 | ₩21,561 | ₩21,976 | +1.93% | 7만 |
|---|
| 2025.10.22 | ₩21,695 | ₩21,789 | ₩21,574 | ₩21,641 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩21,762 | ₩21,869 | ₩21,655 | ₩21,695 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩21,628 | ₩21,909 | ₩21,427 | ₩21,775 | +0.68% | 1.9만 |
|---|
| 2025.10.17 | ₩21,293 | ₩21,641 | ₩21,280 | ₩21,641 | +1.64% | 5.3만 |
|---|
| 2025.10.16 | ₩22,043 | ₩22,043 | ₩21,574 | ₩21,708 | -1.52% | 2.2만 |
|---|
| 2025.10.15 | ₩22,151 | ₩22,258 | ₩21,762 | ₩21,909 | -1.09% | 1만 |
|---|
| 2025.10.14 | ₩21,280 | ₩21,869 | ₩21,253 | ₩21,735 | +2.14% | 2.1만 |
|---|
| 2025.10.13 | ₩21,641 | ₩22,191 | ₩21,641 | ₩21,976 | +1.55% | 2.6만 |
|---|
| 2025.10.10 | ₩21,976 | ₩22,633 | ₩21,239 | ₩21,373 | -2.74% | 7.2만 |
|---|