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 | ₩23,963 | ₩23,990 | ₩22,931 | ₩23,065 | -3.75% | 4만 |
| 2026.09.28–2026.10.02 | ₩24,687 | ₩24,687 | ₩23,467 | ₩23,722 | -3.91% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩24,848 | ₩25,371 | ₩24,486 | ₩24,754 | -0.38% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩24,500 | ₩25,385 | ₩24,245 | ₩24,647 | +0.60% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩25,210 | ₩25,210 | ₩24,567 | ₩24,687 | -2.07% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩25,572 | ₩25,680 | ₩25,009 | ₩25,251 | -1.26% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩25,774 | ₩25,774 | ₩24,969 | ₩25,492 | -1.09% | 5.5만 |
| 2026.08.17–2026.08.21 | ₩26,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,484 |
| ₩25,385 |
| ₩25,774 |
| -2.09% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩26,149 | ₩26,350 | ₩25,961 | ₩26,109 | -0.15% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,304 | ₩26,525 | ₩24,339 | ₩26,095 | +3.13% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,846 | ₩27,168 | ₩25,680 | ₩25,680 | -4.35% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,484 | ₩27,088 | ₩26,484 | ₩26,645 | +0.61% | 17만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,268 | ₩28,617 | ₩26,189 | ₩26,203 | -7.31% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,410 | ₩28,549 | ₩27,208 | ₩28,429 | +3.72% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,436 | ₩28,710 | ₩27,423 | ₩27,624 | +0.68% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,913 | ₩27,450 | ₩25,586 | ₩27,329 | +1.54% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,753 | ₩26,753 | ₩26,109 | ₩26,605 | -0.55% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,069 | ₩26,484 | ₩25,385 | ₩26,136 | +0.26% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,498 | ₩27,101 | ₩25,800 | ₩26,069 | -1.62% | 15.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,484 | ₩27,155 | ₩26,310 | ₩26,994 | +1.92% | 13.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,350 | ₩26,753 | ₩25,666 | ₩26,484 | +0.51% | 19.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,988 | ₩27,584 | ₩25,666 | ₩26,216 | +0.88% | 34.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,465 | ₩26,082 | ₩25,277 | ₩25,868 | +1.58% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,647 | ₩25,787 | ₩24,473 | ₩25,358 | +2.88% | 21.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,379 | ₩24,768 | ₩23,843 | ₩24,714 | +1.38% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,998 | ₩24,459 | ₩22,998 | ₩24,366 | +5.95% | 37.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,730 | ₩23,387 | ₩21,979 | ₩23,051 | +1.42% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,528 | ₩23,561 | ₩22,327 | ₩22,931 | +1.79% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,756 | ₩23,065 | ₩22,421 | ₩22,488 | -1.18% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,936 | ₩24,044 | ₩22,823 | ₩22,891 | -4.37% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,695 | ₩24,030 | ₩23,601 | ₩23,883 | +0.79% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,151 | ₩24,634 | ₩23,011 | ₩23,950 | -0.83% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,406 | ₩24,728 | ₩24,030 | ₩24,473 | +0.27% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,111 | ₩24,567 | ₩23,963 | ₩24,151 | +0.17% | 12.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,312 | ₩24,781 | ₩24,030 | ₩24,111 | -0.83% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,661 | ₩24,768 | ₩24,030 | ₩24,218 | -1.79% | 11.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,191 | ₩25,063 | ₩24,191 | ₩24,607 | +1.72% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,151 | ₩24,325 | ₩23,789 | ₩24,325 | +0.72% | 24.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,540 | ₩24,580 | ₩24,044 | ₩24,138 | -1.64% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,977 | ₩24,808 | ₩23,977 | ₩24,433 | +1.90% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,695 | ₩23,977 | ₩22,971 | ₩23,977 | +1.19% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,770 | ₩23,856 | ₩22,569 | ₩23,722 | +4.18% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,011 | ₩23,105 | ₩22,394 | ₩22,917 | -0.41% | 39.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,850 | ₩23,387 | ₩22,649 | ₩23,118 | +1.17% | 30.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,456 | ₩22,046 | ₩21,389 | ₩21,979 | +2.44% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,348 | ₩21,375 | ₩20,919 | ₩21,268 | -0.38% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,804 | ₩21,858 | ₩20,933 | ₩21,187 | -2.83% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,528 | ₩22,917 | ₩21,912 | ₩22,019 | -2.26% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,663 | ₩22,904 | ₩21,804 | ₩22,461 | -0.89% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,327 | ₩25,385 | ₩22,327 | ₩22,770 | +1.98% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,643 | ₩22,260 | ₩21,442 | ₩22,233 | +2.73% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,657 | ₩22,274 | ₩21,268 | ₩21,657 | 0.00% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,992 | ₩22,649 | ₩21,255 | ₩21,389 | -2.74% | 7.2만 |
|---|