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 | ₩23,946 | ₩23,973 | ₩22,914 | ₩23,048 | -3.75% | 4만 |
| 2026.09.28–2026.10.02 | ₩24,670 | ₩24,670 | ₩23,450 | ₩23,705 | -3.91% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩24,831 | ₩25,353 | ₩24,469 | ₩24,737 | -0.38% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩24,482 | ₩25,367 | ₩24,228 | ₩24,630 | +0.60% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩25,192 | ₩25,192 | ₩24,549 | ₩24,670 | -2.07% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩25,554 | ₩25,661 | ₩24,991 | ₩25,233 | -1.26% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩25,755 | ₩25,755 | ₩24,951 | ₩25,474 | -1.09% | 5.5만 |
| 2026.08.17–2026.08.21 | ₩26,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,465 |
| ₩25,367 |
| ₩25,755 |
| -2.09% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩26,130 | ₩26,331 | ₩25,943 | ₩26,090 | -0.15% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,286 | ₩26,506 | ₩24,321 | ₩26,077 | +3.13% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,827 | ₩27,149 | ₩25,661 | ₩25,661 | -4.35% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,465 | ₩27,068 | ₩26,465 | ₩26,626 | +0.61% | 17만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,248 | ₩28,596 | ₩26,171 | ₩26,184 | -7.31% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,390 | ₩28,529 | ₩27,189 | ₩28,408 | +3.72% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,417 | ₩28,690 | ₩27,403 | ₩27,604 | +0.68% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,894 | ₩27,430 | ₩25,568 | ₩27,310 | +1.54% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,733 | ₩26,733 | ₩26,090 | ₩26,586 | -0.55% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,050 | ₩26,465 | ₩25,367 | ₩26,117 | +0.26% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,479 | ₩27,082 | ₩25,782 | ₩26,050 | -1.62% | 15.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,465 | ₩27,135 | ₩26,291 | ₩26,975 | +1.92% | 13.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,331 | ₩26,733 | ₩25,648 | ₩26,465 | +0.51% | 19.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,970 | ₩27,564 | ₩25,648 | ₩26,197 | +0.88% | 34.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,447 | ₩26,063 | ₩25,259 | ₩25,849 | +1.58% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,630 | ₩25,769 | ₩24,455 | ₩25,340 | +2.88% | 21.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,362 | ₩24,750 | ₩23,826 | ₩24,697 | +1.38% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,981 | ₩24,442 | ₩22,981 | ₩24,348 | +5.95% | 37.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,713 | ₩23,370 | ₩21,963 | ₩23,035 | +1.42% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,512 | ₩23,544 | ₩22,311 | ₩22,914 | +1.79% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,740 | ₩23,048 | ₩22,405 | ₩22,472 | -1.18% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,919 | ₩24,027 | ₩22,807 | ₩22,874 | -4.37% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,678 | ₩24,013 | ₩23,584 | ₩23,866 | +0.79% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,134 | ₩24,616 | ₩22,995 | ₩23,933 | -0.83% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,388 | ₩24,710 | ₩24,013 | ₩24,455 | +0.27% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,094 | ₩24,549 | ₩23,946 | ₩24,134 | +0.17% | 12.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,295 | ₩24,764 | ₩24,013 | ₩24,094 | -0.83% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,643 | ₩24,750 | ₩24,013 | ₩24,201 | -1.79% | 11.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,174 | ₩25,045 | ₩24,174 | ₩24,589 | +1.72% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,134 | ₩24,308 | ₩23,772 | ₩24,308 | +0.72% | 24.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,522 | ₩24,563 | ₩24,027 | ₩24,120 | -1.64% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,960 | ₩24,790 | ₩23,960 | ₩24,415 | +1.90% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,678 | ₩23,960 | ₩22,955 | ₩23,960 | +1.19% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,754 | ₩23,839 | ₩22,553 | ₩23,705 | +4.18% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,995 | ₩23,089 | ₩22,378 | ₩22,901 | -0.41% | 39.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,834 | ₩23,370 | ₩22,633 | ₩23,102 | +1.17% | 30.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,440 | ₩22,030 | ₩21,373 | ₩21,963 | +2.44% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,333 | ₩21,360 | ₩20,904 | ₩21,253 | -0.38% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,789 | ₩21,842 | ₩20,918 | ₩21,172 | -2.83% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,512 | ₩22,901 | ₩21,896 | ₩22,003 | -2.26% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,646 | ₩22,888 | ₩21,789 | ₩22,445 | -0.89% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,311 | ₩25,367 | ₩22,311 | ₩22,754 | +1.98% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,628 | ₩22,244 | ₩21,427 | ₩22,218 | +2.73% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,641 | ₩22,258 | ₩21,253 | ₩21,641 | 0.00% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,976 | ₩22,633 | ₩21,239 | ₩21,373 | -2.74% | 7.2만 |
|---|