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 | ₩23,969 | ₩23,996 | ₩22,937 | ₩23,071 | -3.75% | 4만 |
| 2026.09.28–2026.10.02 | ₩24,694 | ₩24,694 | ₩23,473 | ₩23,728 | -3.91% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩24,855 | ₩25,378 | ₩24,493 | ₩24,761 | -0.38% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩24,506 | ₩25,391 | ₩24,251 | ₩24,653 | +0.60% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩25,217 | ₩25,217 | ₩24,573 | ₩24,694 | -2.07% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩25,579 | ₩25,686 | ₩25,016 | ₩25,257 | -1.26% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩25,780 | ₩25,780 | ₩24,975 | ₩25,498 | -1.09% | 5.5만 |
| 2026.08.17–2026.08.21 | ₩26,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,491 |
| ₩25,391 |
| ₩25,780 |
| -2.09% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩26,156 | ₩26,357 | ₩25,968 | ₩26,115 | -0.15% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,311 | ₩26,531 | ₩24,345 | ₩26,102 | +3.13% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,853 | ₩27,175 | ₩25,686 | ₩25,686 | -4.35% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,491 | ₩27,095 | ₩26,491 | ₩26,652 | +0.61% | 17만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,275 | ₩28,624 | ₩26,196 | ₩26,209 | -7.31% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,417 | ₩28,557 | ₩27,215 | ₩28,436 | +3.72% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,443 | ₩28,718 | ₩27,430 | ₩27,631 | +0.68% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,920 | ₩27,457 | ₩25,592 | ₩27,336 | +1.54% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,759 | ₩26,759 | ₩26,115 | ₩26,612 | -0.55% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,075 | ₩26,491 | ₩25,391 | ₩26,142 | +0.26% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,504 | ₩27,108 | ₩25,807 | ₩26,075 | -1.62% | 15.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,491 | ₩27,162 | ₩26,317 | ₩27,001 | +1.92% | 13.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,357 | ₩26,759 | ₩25,673 | ₩26,491 | +0.51% | 19.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,995 | ₩27,591 | ₩25,673 | ₩26,223 | +0.88% | 34.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,472 | ₩26,089 | ₩25,284 | ₩25,874 | +1.58% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,653 | ₩25,794 | ₩24,479 | ₩25,364 | +2.88% | 21.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,385 | ₩24,774 | ₩23,849 | ₩24,721 | +1.38% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,004 | ₩24,466 | ₩23,004 | ₩24,372 | +5.95% | 37.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,735 | ₩23,393 | ₩21,984 | ₩23,057 | +1.42% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,534 | ₩23,567 | ₩22,333 | ₩22,937 | +1.79% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,762 | ₩23,071 | ₩22,427 | ₩22,494 | -1.18% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,943 | ₩24,050 | ₩22,829 | ₩22,896 | -4.37% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,701 | ₩24,036 | ₩23,607 | ₩23,889 | +0.79% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,157 | ₩24,640 | ₩23,017 | ₩23,956 | -0.83% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,412 | ₩24,734 | ₩24,036 | ₩24,479 | +0.27% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,117 | ₩24,573 | ₩23,969 | ₩24,157 | +0.17% | 12.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,318 | ₩24,788 | ₩24,036 | ₩24,117 | -0.83% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,667 | ₩24,774 | ₩24,036 | ₩24,224 | -1.79% | 11.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,197 | ₩25,069 | ₩24,197 | ₩24,613 | +1.72% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,157 | ₩24,332 | ₩23,795 | ₩24,332 | +0.72% | 24.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,546 | ₩24,586 | ₩24,050 | ₩24,144 | -1.64% | 13만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,983 | ₩24,814 | ₩23,983 | ₩24,439 | +1.90% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,701 | ₩23,983 | ₩22,977 | ₩23,983 | +1.19% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,776 | ₩23,862 | ₩22,574 | ₩23,728 | +4.18% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,017 | ₩23,111 | ₩22,400 | ₩22,923 | -0.41% | 39.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,856 | ₩23,393 | ₩22,655 | ₩23,124 | +1.17% | 30.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,461 | ₩22,051 | ₩21,394 | ₩21,984 | +2.44% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,354 | ₩21,381 | ₩20,925 | ₩21,273 | -0.38% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,810 | ₩21,864 | ₩20,938 | ₩21,193 | -2.83% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,534 | ₩22,923 | ₩21,917 | ₩22,024 | -2.26% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,668 | ₩22,910 | ₩21,810 | ₩22,467 | -0.89% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,333 | ₩25,391 | ₩22,333 | ₩22,776 | +1.98% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,649 | ₩22,266 | ₩21,448 | ₩22,239 | +2.73% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,662 | ₩22,279 | ₩21,273 | ₩21,662 | 0.00% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,998 | ₩22,655 | ₩21,260 | ₩21,394 | -2.74% | 7.2만 |
|---|