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 | ₩23,281 | ₩23,281 | ₩22,932 | ₩23,066 | -0.92% | 1.1만 |
| 2026.10.08 | ₩23,549 | ₩23,670 | ₩23,201 | ₩23,281 | -1.14% | 3.1천 |
| 2026.10.07 | ₩23,576 | ₩23,656 | ₩23,469 | ₩23,656 | +0.34% | 4.5천 |
| 2026.10.06 | ₩23,643 | ₩23,804 | ₩23,496 | ₩23,764 | +0.51% | 7.2천 |
| 2026.10.05 | ₩23,965 | ₩23,992 | ₩23,509 | ₩23,630 | -1.40% | 1.4만 |
| 2026.10.02 | ₩23,630 | ₩23,965 | ₩23,469 | ₩23,724 | +0.40% | 8.5천 |
| 2026.10.01 | ₩23,724 | ₩23,858 | ₩23,589 | ₩23,589 | -0.57% | 6.6천 |
| 2026.09.30 | ₩23,563 | ₩24,206 | ₩23,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,791 |
| +0.97% |
| 1만 |
| 2026.09.29 | ₩23,482 | ₩23,911 | ₩23,482 | ₩23,656 | +0.74% | 3.6천 |
|---|
| 2026.09.28 | ₩24,689 | ₩24,689 | ₩23,777 | ₩24,139 | -2.23% | 2.9천 |
|---|
| 2026.09.25 | ₩24,850 | ₩24,850 | ₩24,488 | ₩24,756 | -0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩24,957 | ₩24,998 | ₩24,515 | ₩24,998 | +0.16% | 4.8만 |
|---|
| 2026.09.23 | ₩24,904 | ₩25,212 | ₩24,904 | ₩25,078 | +0.70% | 1만 |
|---|
| 2026.09.22 | ₩24,877 | ₩25,373 | ₩24,877 | ₩25,252 | +1.51% | 3.6천 |
|---|
| 2026.09.21 | ₩24,850 | ₩24,850 | ₩24,662 | ₩24,729 | -0.49% | 7.8천 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,756 | ₩24,649 | ₩24,649 | -0.27% | 800 |
|---|
| 2026.09.17 | ₩24,515 | ₩24,743 | ₩24,421 | ₩24,635 | +0.49% | 8.4천 |
|---|
| 2026.09.16 | ₩24,340 | ₩24,528 | ₩24,340 | ₩24,448 | +0.44% | 5.5천 |
|---|
| 2026.09.15 | ₩24,635 | ₩25,386 | ₩24,247 | ₩24,340 | -1.20% | 2.4만 |
|---|
| 2026.09.14 | ₩24,501 | ₩24,756 | ₩24,488 | ₩24,582 | +0.33% | 2.3천 |
|---|
| 2026.09.11 | ₩24,823 | ₩24,850 | ₩24,689 | ₩24,689 | -0.54% | 2.3천 |
|---|
| 2026.09.10 | ₩24,770 | ₩24,810 | ₩24,568 | ₩24,662 | -0.43% | 6.5천 |
|---|
| 2026.09.09 | ₩25,011 | ₩25,051 | ₩24,904 | ₩24,904 | -0.43% | 4.9천 |
|---|
| 2026.09.08 | ₩25,212 | ₩25,212 | ₩24,904 | ₩24,957 | -1.01% | 2.1만 |
|---|
| 2026.09.04 | ₩25,333 | ₩25,574 | ₩25,145 | ₩25,252 | -0.32% | 1.9만 |
|---|
| 2026.09.03 | ₩25,360 | ₩25,360 | ₩25,011 | ₩25,172 | -0.74% | 8.5천 |
|---|
| 2026.09.02 | ₩25,185 | ₩25,480 | ₩25,185 | ₩25,413 | +0.91% | 7.4천 |
|---|
| 2026.09.01 | ₩25,454 | ₩25,588 | ₩25,440 | ₩25,440 | -0.05% | 2.4천 |
|---|
| 2026.08.31 | ₩25,574 | ₩25,681 | ₩25,373 | ₩25,454 | -0.47% | 2.6만 |
|---|
| 2026.08.28 | ₩25,574 | ₩25,588 | ₩25,480 | ₩25,494 | -0.31% | 8천 |
|---|
| 2026.08.27 | ₩25,628 | ₩25,749 | ₩25,547 | ₩25,547 | -0.31% | 7.2천 |
|---|
| 2026.08.26 | ₩25,118 | ₩25,521 | ₩25,118 | ₩25,346 | +0.91% | 3.4천 |
|---|
| 2026.08.25 | ₩24,971 | ₩25,601 | ₩24,971 | ₩25,239 | +1.07% | 9.1천 |
|---|
| 2026.08.24 | ₩25,775 | ₩25,775 | ₩25,158 | ₩25,413 | -1.40% | 2.7만 |
|---|
| 2026.08.21 | ₩25,655 | ₩26,030 | ₩25,655 | ₩25,775 | +0.47% | 2.6천 |
|---|
| 2026.08.20 | ₩25,386 | ₩26,003 | ₩25,386 | ₩25,641 | +1.00% | 5.9만 |
|---|
| 2026.08.19 | ₩26,151 | ₩26,151 | ₩25,775 | ₩25,923 | -0.87% | 2.1만 |
|---|
| 2026.08.18 | ₩26,352 | ₩26,486 | ₩25,923 | ₩26,245 | -0.41% | 2만 |
|---|
| 2026.08.17 | ₩26,325 | ₩26,365 | ₩26,285 | ₩26,325 | 0.00% | 4.7천 |
|---|
| 2026.08.14 | ₩26,111 | ₩26,298 | ₩26,084 | ₩26,111 | 0.00% | 4.1천 |
|---|
| 2026.08.13 | ₩26,097 | ₩26,298 | ₩26,057 | ₩26,070 | -0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,097 | ₩26,178 | ₩26,030 | ₩26,030 | -0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩26,017 | ₩26,111 | ₩25,963 | ₩25,963 | -0.21% | 1.5만 |
|---|
| 2026.08.10 | ₩26,151 | ₩26,352 | ₩26,084 | ₩26,164 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩26,097 | ₩26,526 | ₩26,044 | ₩26,097 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩25,816 | ₩25,869 | ₩25,735 | ₩25,816 | 0.00% | 4.8천 |
|---|
| 2026.08.05 | ₩25,655 | ₩25,950 | ₩25,588 | ₩25,601 | -0.21% | 1.3만 |
|---|
| 2026.08.04 | ₩25,266 | ₩25,668 | ₩25,105 | ₩25,400 | +0.53% | 3.3만 |
|---|
| 2026.08.03 | ₩25,306 | ₩25,494 | ₩24,340 | ₩25,252 | -0.21% | 2.2만 |
|---|
| 2026.07.31 | ₩26,017 | ₩26,419 | ₩25,681 | ₩25,681 | -1.29% | 2.5만 |
|---|
| 2026.07.30 | ₩25,842 | ₩26,205 | ₩25,842 | ₩25,923 | +0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,164 | ₩26,164 | ₩25,856 | ₩26,030 | -0.51% | 5.4천 |
|---|
| 2026.07.28 | ₩26,593 | ₩26,593 | ₩25,883 | ₩26,218 | -1.41% | 2만 |
|---|
| 2026.07.27 | ₩26,848 | ₩27,170 | ₩26,620 | ₩26,875 | +0.10% | 4만 |
|---|
| 2026.07.24 | ₩26,862 | ₩26,862 | ₩26,593 | ₩26,647 | -0.80% | 4.1만 |
|---|
| 2026.07.23 | ₩26,902 | ₩27,076 | ₩26,875 | ₩26,942 | +0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,090 | ₩27,090 | ₩26,808 | ₩26,996 | -0.35% | 2.3만 |
|---|
| 2026.07.21 | ₩26,956 | ₩27,090 | ₩26,956 | ₩26,982 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩26,486 | ₩26,714 | ₩26,486 | ₩26,553 | +0.25% | 3.1만 |
|---|
| 2026.07.17 | ₩26,205 | ₩26,674 | ₩26,191 | ₩26,205 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩27,559 | ₩27,707 | ₩27,009 | ₩27,197 | -1.31% | 1.4만 |
|---|
| 2026.07.15 | ₩28,618 | ₩28,618 | ₩27,760 | ₩27,988 | -2.20% | 1.7만 |
|---|
| 2026.07.14 | ₩28,162 | ₩28,310 | ₩28,002 | ₩28,256 | +0.33% | 1.6만 |
|---|
| 2026.07.13 | ₩28,270 | ₩28,511 | ₩27,626 | ₩27,720 | -1.94% | 1.9만 |
|---|
| 2026.07.10 | ₩28,498 | ₩28,498 | ₩28,270 | ₩28,431 | -0.24% | 1.1만 |
|---|
| 2026.07.09 | ₩27,988 | ₩28,551 | ₩27,988 | ₩28,525 | +1.92% | 2.5만 |
|---|
| 2026.07.08 | ₩27,425 | ₩27,546 | ₩27,237 | ₩27,452 | +0.10% | 1.3만 |
|---|
| 2026.07.07 | ₩27,559 | ₩27,559 | ₩27,210 | ₩27,385 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩27,411 | ₩27,693 | ₩27,411 | ₩27,572 | +0.59% | 1.2만 |
|---|
| 2026.07.02 | ₩28,444 | ₩28,444 | ₩27,505 | ₩27,626 | -2.88% | 3.4만 |
|---|
| 2026.07.01 | ₩28,042 | ₩28,712 | ₩27,425 | ₩28,605 | +2.01% | 3만 |
|---|
| 2026.06.30 | ₩27,921 | ₩28,216 | ₩27,921 | ₩28,216 | +1.06% | 1.8만 |
|---|
| 2026.06.29 | ₩27,438 | ₩27,814 | ₩27,438 | ₩27,760 | +1.17% | 1.5만 |
|---|
| 2026.06.26 | ₩27,103 | ₩27,425 | ₩26,553 | ₩27,331 | +0.84% | 1.9만 |
|---|
| 2026.06.25 | ₩27,210 | ₩27,452 | ₩25,588 | ₩27,371 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,036 | ₩27,304 | ₩27,036 | ₩27,103 | +0.25% | 2.5만 |
|---|
| 2026.06.23 | ₩26,620 | ₩27,049 | ₩26,620 | ₩26,942 | +1.21% | 1.6만 |
|---|
| 2026.06.22 | ₩26,915 | ₩27,291 | ₩26,915 | ₩27,264 | +1.30% | 3.2만 |
|---|
| 2026.06.18 | ₩26,754 | ₩26,754 | ₩26,432 | ₩26,607 | -0.55% | 4.4만 |
|---|
| 2026.06.17 | ₩26,151 | ₩26,580 | ₩26,111 | ₩26,164 | +0.05% | 1.1만 |
|---|
| 2026.06.16 | ₩26,365 | ₩26,500 | ₩26,164 | ₩26,164 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩26,754 | ₩26,754 | ₩26,406 | ₩26,593 | -0.60% | 4.1천 |
|---|
| 2026.06.12 | ₩25,896 | ₩26,486 | ₩25,896 | ₩26,137 | +0.93% | 1.6만 |
|---|
| 2026.06.11 | ₩25,722 | ₩25,722 | ₩25,413 | ₩25,641 | -0.31% | 6.2천 |
|---|
| 2026.06.10 | ₩25,775 | ₩26,017 | ₩25,668 | ₩25,668 | -0.42% | 1.8만 |
|---|
| 2026.06.09 | ₩25,950 | ₩25,963 | ₩25,386 | ₩25,883 | -0.26% | 1만 |
|---|
| 2026.06.08 | ₩26,070 | ₩26,070 | ₩25,480 | ₩25,655 | -1.59% | 3.6만 |
|---|
| 2026.06.05 | ₩26,459 | ₩26,500 | ₩25,802 | ₩26,070 | -1.47% | 8.3만 |
|---|
| 2026.06.04 | ₩26,795 | ₩26,848 | ₩26,540 | ₩26,634 | -0.60% | 2.3만 |
|---|
| 2026.06.03 | ₩27,103 | ₩27,103 | ₩26,674 | ₩26,795 | -1.14% | 1.6만 |
|---|
| 2026.06.02 | ₩26,835 | ₩27,090 | ₩26,821 | ₩26,996 | +0.60% | 7.6천 |
|---|
| 2026.06.01 | ₩26,500 | ₩26,888 | ₩26,365 | ₩26,781 | +1.06% | 2.2만 |
|---|
| 2026.05.29 | ₩26,875 | ₩27,157 | ₩26,875 | ₩26,996 | +0.45% | 3.8만 |
|---|
| 2026.05.28 | ₩26,312 | ₩26,969 | ₩26,312 | ₩26,754 | +1.68% | 3.8만 |
|---|
| 2026.05.27 | ₩26,754 | ₩26,982 | ₩26,754 | ₩26,902 | +0.55% | 2.3만 |
|---|
| 2026.05.26 | ₩26,486 | ₩27,090 | ₩26,486 | ₩26,821 | +1.27% | 3.7만 |
|---|
| 2026.05.22 | ₩26,379 | ₩26,754 | ₩26,285 | ₩26,486 | +0.41% | 2.3만 |
|---|
| 2026.05.21 | ₩26,473 | ₩26,526 | ₩25,668 | ₩26,406 | -0.25% | 3.6만 |
|---|
| 2026.05.20 | ₩26,285 | ₩26,620 | ₩26,151 | ₩26,526 | +0.92% | 2.3만 |
|---|
| 2026.05.19 | ₩26,137 | ₩26,392 | ₩26,003 | ₩26,003 | -0.51% | 4.5만 |
|---|
| 2026.05.18 | ₩26,352 | ₩26,392 | ₩25,842 | ₩26,231 | -0.46% | 6.6만 |
|---|
| 2026.05.15 | ₩26,097 | ₩26,513 | ₩25,909 | ₩26,218 | +0.46% | 2.7만 |
|---|
| 2026.05.14 | ₩26,862 | ₩27,277 | ₩26,607 | ₩26,607 | -0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩26,674 | ₩27,452 | ₩26,620 | ₩27,170 | +1.86% | 5.3만 |
|---|
| 2026.05.12 | ₩26,741 | ₩27,572 | ₩26,674 | ₩26,674 | -0.25% | 7.3만 |
|---|
| 2026.05.11 | ₩25,990 | ₩27,586 | ₩25,668 | ₩26,795 | +3.10% | 10.6만 |
|---|
| 2026.05.08 | ₩25,990 | ₩26,017 | ₩25,521 | ₩25,869 | -0.46% | 4.8만 |
|---|
| 2026.05.07 | ₩26,084 | ₩26,084 | ₩25,480 | ₩25,789 | -1.13% | 5.6만 |
|---|
| 2026.05.06 | ₩25,789 | ₩26,017 | ₩25,494 | ₩26,017 | +0.88% | 3.1만 |
|---|
| 2026.05.05 | ₩25,762 | ₩26,070 | ₩25,373 | ₩25,534 | -0.88% | 12.8만 |
|---|
| 2026.05.04 | ₩25,467 | ₩25,802 | ₩25,279 | ₩25,574 | +0.42% | 5.5만 |
|---|
| 2026.05.01 | ₩25,319 | ₩25,789 | ₩25,065 | ₩25,360 | +0.16% | 4.7만 |
|---|
| 2026.04.30 | ₩25,065 | ₩25,293 | ₩24,944 | ₩25,293 | +0.91% | 4.1만 |
|---|
| 2026.04.29 | ₩24,783 | ₩25,132 | ₩24,689 | ₩24,904 | +0.49% | 4.4만 |
|---|
| 2026.04.28 | ₩24,649 | ₩25,185 | ₩24,649 | ₩24,877 | +0.92% | 4.6만 |
|---|
| 2026.04.27 | ₩24,649 | ₩24,796 | ₩24,475 | ₩24,743 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩24,528 | ₩24,770 | ₩24,314 | ₩24,716 | +0.77% | 4.2만 |
|---|
| 2026.04.23 | ₩24,434 | ₩24,568 | ₩24,139 | ₩24,475 | +0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩24,166 | ₩24,394 | ₩24,086 | ₩24,340 | +0.72% | 3.9만 |
|---|
| 2026.04.21 | ₩23,844 | ₩24,139 | ₩23,844 | ₩23,952 | +0.45% | 4.3만 |
|---|
| 2026.04.20 | ₩24,381 | ₩24,407 | ₩23,858 | ₩23,938 | -1.82% | 6.1만 |
|---|
| 2026.04.17 | ₩24,314 | ₩24,461 | ₩24,206 | ₩24,367 | +0.22% | 4만 |
|---|
| 2026.04.16 | ₩24,126 | ₩24,247 | ₩23,952 | ₩24,179 | +0.22% | 6.8만 |
|---|
| 2026.04.15 | ₩23,844 | ₩24,166 | ₩23,737 | ₩24,059 | +0.90% | 3.3만 |
|---|
| 2026.04.14 | ₩23,589 | ₩24,287 | ₩23,536 | ₩23,911 | +1.36% | 3.8만 |
|---|
| 2026.04.13 | ₩22,999 | ₩23,496 | ₩22,999 | ₩23,415 | +1.81% | 19.4만 |
|---|
| 2026.04.10 | ₩22,905 | ₩23,388 | ₩22,892 | ₩23,053 | +0.64% | 15.6만 |
|---|
| 2026.04.09 | ₩22,396 | ₩22,852 | ₩22,396 | ₩22,771 | +1.68% | 7만 |
|---|
| 2026.04.08 | ₩22,570 | ₩22,812 | ₩22,382 | ₩22,543 | -0.12% | 10.5만 |
|---|
| 2026.04.07 | ₩22,356 | ₩22,356 | ₩21,980 | ₩22,181 | -0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩22,731 | ₩23,214 | ₩22,195 | ₩22,262 | -2.06% | 22.7만 |
|---|
| 2026.04.02 | ₩23,201 | ₩23,308 | ₩22,905 | ₩22,932 | -1.16% | 1.3만 |
|---|
| 2026.04.01 | ₩22,999 | ₩23,201 | ₩22,329 | ₩23,201 | +0.87% | 13.5만 |
|---|
| 2026.03.31 | ₩22,436 | ₩23,563 | ₩22,436 | ₩23,469 | +4.60% | 9.7만 |
|---|
| 2026.03.30 | ₩22,530 | ₩23,013 | ₩22,409 | ₩22,637 | +0.48% | 5.4만 |
|---|
| 2026.03.27 | ₩22,718 | ₩22,758 | ₩22,423 | ₩22,490 | -1.00% | 7.7만 |
|---|
| 2026.03.26 | ₩22,758 | ₩23,013 | ₩22,490 | ₩22,530 | -1.00% | 7.2만 |
|---|
| 2026.03.25 | ₩22,758 | ₩23,066 | ₩22,758 | ₩22,946 | +0.82% | 6.3만 |
|---|
| 2026.03.24 | ₩22,825 | ₩22,865 | ₩22,651 | ₩22,651 | -0.76% | 13.8만 |
|---|
| 2026.03.23 | ₩22,758 | ₩23,053 | ₩22,758 | ₩22,865 | +0.47% | 6.8만 |
|---|
| 2026.03.20 | ₩23,361 | ₩23,603 | ₩22,825 | ₩22,892 | -2.01% | 6.5만 |
|---|
| 2026.03.19 | ₩23,603 | ₩23,697 | ₩22,865 | ₩23,643 | +0.17% | 5.5만 |
|---|
| 2026.03.18 | ₩23,563 | ₩23,844 | ₩23,522 | ₩23,724 | +0.68% | 13.7만 |
|---|
| 2026.03.17 | ₩24,019 | ₩24,019 | ₩23,724 | ₩23,750 | -1.12% | 7만 |
|---|
| 2026.03.16 | ₩23,938 | ₩24,045 | ₩23,871 | ₩23,938 | 0.00% | 7.4만 |
|---|
| 2026.03.13 | ₩23,858 | ₩23,925 | ₩23,858 | ₩23,884 | +0.11% | 8.4천 |
|---|
| 2026.03.12 | ₩23,603 | ₩23,898 | ₩23,603 | ₩23,804 | +0.85% | 5.4만 |
|---|
| 2026.03.11 | ₩23,952 | ₩24,032 | ₩23,844 | ₩23,871 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩23,992 | ₩23,992 | ₩23,750 | ₩23,817 | -0.73% | 1.7만 |
|---|
| 2026.03.09 | ₩23,697 | ₩23,871 | ₩23,643 | ₩23,791 | +0.40% | 4.6만 |
|---|
| 2026.03.06 | ₩23,013 | ₩24,112 | ₩23,013 | ₩23,952 | +4.08% | 3.8만 |
|---|
| 2026.03.05 | ₩24,139 | ₩24,139 | ₩23,469 | ₩23,509 | -2.61% | 4.8만 |
|---|
| 2026.03.04 | ₩23,898 | ₩24,166 | ₩23,777 | ₩23,965 | +0.28% | 4.1만 |
|---|
| 2026.03.03 | ₩24,099 | ₩24,273 | ₩23,482 | ₩23,978 | -0.50% | 6.5만 |
|---|
| 2026.03.02 | ₩24,153 | ₩24,635 | ₩24,153 | ₩24,394 | +1.00% | 10.8만 |
|---|
| 2026.02.27 | ₩24,220 | ₩24,729 | ₩24,220 | ₩24,475 | +1.05% | 1.9만 |
|---|
| 2026.02.26 | ₩24,247 | ₩24,595 | ₩24,032 | ₩24,421 | +0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩24,032 | ₩24,515 | ₩24,032 | ₩24,367 | +1.40% | 12.7만 |
|---|
| 2026.02.24 | ₩24,126 | ₩24,635 | ₩24,126 | ₩24,247 | +0.50% | 10만 |
|---|
| 2026.02.23 | ₩24,407 | ₩24,475 | ₩24,139 | ₩24,193 | -0.88% | 1.5만 |
|---|
| 2026.02.20 | ₩23,978 | ₩24,260 | ₩23,965 | ₩24,153 | +0.73% | 5.1만 |
|---|
| 2026.02.19 | ₩24,568 | ₩24,568 | ₩24,005 | ₩24,019 | -2.24% | 4.3만 |
|---|
| 2026.02.18 | ₩24,153 | ₩24,394 | ₩24,153 | ₩24,206 | +0.22% | 2.5만 |
|---|
| 2026.02.17 | ₩24,112 | ₩24,260 | ₩24,086 | ₩24,099 | -0.06% | 9.5천 |
|---|
| 2026.02.13 | ₩24,179 | ₩24,179 | ₩24,032 | ₩24,112 | -0.28% | 7.3천 |
|---|
| 2026.02.12 | ₩24,367 | ₩24,783 | ₩24,367 | ₩24,381 | +0.06% | 6.1천 |
|---|
| 2026.02.11 | ₩24,314 | ₩24,783 | ₩24,220 | ₩24,394 | +0.33% | 10만 |
|---|
| 2026.02.10 | ₩24,340 | ₩24,555 | ₩24,327 | ₩24,354 | +0.06% | 6.5만 |
|---|
| 2026.02.09 | ₩24,314 | ₩24,488 | ₩24,193 | ₩24,448 | +0.55% | 3.5만 |
|---|
| 2026.02.06 | ₩24,072 | ₩24,247 | ₩24,072 | ₩24,220 | +0.61% | 1.1만 |
|---|
| 2026.02.05 | ₩24,153 | ₩24,233 | ₩24,032 | ₩24,045 | -0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩24,354 | ₩24,354 | ₩24,032 | ₩24,072 | -1.16% | 1.3만 |
|---|
| 2026.02.03 | ₩24,327 | ₩24,770 | ₩24,072 | ₩24,193 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩24,662 | ₩24,662 | ₩24,179 | ₩24,327 | -1.36% | 3.4만 |
|---|
| 2026.01.30 | ₩24,743 | ₩24,863 | ₩24,475 | ₩24,609 | -0.54% | 6.5만 |
|---|
| 2026.01.29 | ₩24,998 | ₩25,051 | ₩24,863 | ₩24,877 | -0.48% | 4.5만 |
|---|
| 2026.01.28 | ₩24,877 | ₩25,065 | ₩24,743 | ₩24,917 | +0.16% | 4.2만 |
|---|
| 2026.01.27 | ₩24,796 | ₩24,810 | ₩24,649 | ₩24,729 | -0.27% | 1.6만 |
|---|
| 2026.01.26 | ₩24,193 | ₩24,743 | ₩24,193 | ₩24,689 | +2.05% | 6.2만 |
|---|
| 2026.01.23 | ₩24,193 | ₩24,327 | ₩24,179 | ₩24,327 | +0.55% | 12.4만 |
|---|
| 2026.01.22 | ₩24,287 | ₩24,300 | ₩23,978 | ₩24,287 | 0.00% | 5만 |
|---|
| 2026.01.21 | ₩24,045 | ₩24,220 | ₩24,045 | ₩24,059 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩24,153 | ₩24,153 | ₩23,791 | ₩24,045 | -0.44% | 1.2만 |
|---|
| 2026.01.16 | ₩24,340 | ₩24,475 | ₩24,139 | ₩24,139 | -0.83% | 9.5천 |
|---|
| 2026.01.15 | ₩24,247 | ₩24,354 | ₩24,045 | ₩24,273 | +0.11% | 3.3만 |
|---|
| 2026.01.14 | ₩24,340 | ₩24,340 | ₩24,112 | ₩24,112 | -0.94% | 1.2만 |
|---|
| 2026.01.13 | ₩24,206 | ₩24,394 | ₩24,153 | ₩24,193 | -0.06% | 3만 |
|---|
| 2026.01.12 | ₩24,542 | ₩24,582 | ₩24,407 | ₩24,434 | -0.44% | 4.5만 |
|---|
| 2026.01.09 | ₩24,555 | ₩24,609 | ₩24,421 | ₩24,434 | -0.49% | 2.8만 |
|---|
| 2026.01.08 | ₩24,461 | ₩24,501 | ₩24,407 | ₩24,434 | -0.11% | 8천 |
|---|
| 2026.01.07 | ₩24,542 | ₩24,689 | ₩24,475 | ₩24,501 | -0.16% | 2.2만 |
|---|
| 2026.01.06 | ₩24,649 | ₩24,810 | ₩24,475 | ₩24,729 | +0.33% | 2.3만 |
|---|
| 2026.01.05 | ₩23,978 | ₩24,407 | ₩23,978 | ₩24,381 | +1.68% | 9.3만 |
|---|
| 2026.01.02 | ₩23,536 | ₩23,978 | ₩23,469 | ₩23,978 | +1.88% | 1.6만 |
|---|
| 2025.12.31 | ₩23,509 | ₩23,509 | ₩23,026 | ₩23,281 | -0.97% | 9.6만 |
|---|
| 2025.12.30 | ₩23,133 | ₩23,469 | ₩23,133 | ₩23,375 | +1.04% | 2.8만 |
|---|
| 2025.12.29 | ₩23,697 | ₩23,697 | ₩22,973 | ₩23,107 | -2.49% | 2.5만 |
|---|
| 2025.12.26 | ₩23,147 | ₩23,858 | ₩23,053 | ₩23,724 | +2.49% | 9.6천 |
|---|
| 2025.12.24 | ₩23,415 | ₩23,415 | ₩22,999 | ₩23,107 | -1.32% | 3.3천 |
|---|
| 2025.12.23 | ₩23,214 | ₩23,469 | ₩23,160 | ₩23,294 | +0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩22,771 | ₩23,361 | ₩22,570 | ₩23,254 | +2.12% | 2.4만 |
|---|
| 2025.12.19 | ₩22,677 | ₩22,999 | ₩22,677 | ₩22,919 | +1.06% | 1.8만 |
|---|
| 2025.12.18 | ₩22,771 | ₩23,066 | ₩22,597 | ₩22,852 | +0.35% | 5.9만 |
|---|
| 2025.12.17 | ₩22,651 | ₩22,946 | ₩22,557 | ₩22,664 | +0.06% | 8.7만 |
|---|
| 2025.12.16 | ₩22,932 | ₩22,932 | ₩22,396 | ₩22,624 | -1.35% | 3.7만 |
|---|
| 2025.12.15 | ₩23,013 | ₩23,107 | ₩22,986 | ₩23,040 | +0.12% | 19.3만 |
|---|
| 2025.12.12 | ₩23,348 | ₩23,348 | ₩23,053 | ₩23,120 | -0.98% | 2.7만 |
|---|
| 2025.12.11 | ₩23,133 | ₩23,388 | ₩23,040 | ₩23,321 | +0.81% | 2.6만 |
|---|
| 2025.12.10 | ₩22,865 | ₩23,375 | ₩22,865 | ₩23,227 | +1.58% | 6.3만 |
|---|
| 2025.12.09 | ₩22,959 | ₩22,973 | ₩22,879 | ₩22,905 | -0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩22,852 | ₩22,905 | ₩22,651 | ₩22,892 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩21,833 | ₩22,047 | ₩21,833 | ₩21,980 | +0.68% | 2.9만 |
|---|
| 2025.12.04 | ₩21,457 | ₩21,591 | ₩21,457 | ₩21,497 | +0.19% | 1.4만 |
|---|
| 2025.12.03 | ₩21,430 | ₩21,564 | ₩21,390 | ₩21,403 | -0.13% | 1.7만 |
|---|
| 2025.12.02 | ₩21,444 | ₩21,618 | ₩21,444 | ₩21,471 | +0.13% | 2.1천 |
|---|
| 2025.12.01 | ₩21,457 | ₩21,591 | ₩21,457 | ₩21,484 | +0.13% | 6.1천 |
|---|
| 2025.11.28 | ₩21,055 | ₩21,350 | ₩21,055 | ₩21,269 | +1.02% | 3.7만 |
|---|
| 2025.11.26 | ₩21,135 | ₩21,149 | ₩21,001 | ₩21,015 | -0.57% | 4.1만 |
|---|
| 2025.11.25 | ₩21,122 | ₩21,216 | ₩21,055 | ₩21,055 | -0.32% | 3.6천 |
|---|
| 2025.11.24 | ₩21,350 | ₩21,377 | ₩20,921 | ₩21,015 | -1.57% | 19.8만 |
|---|
| 2025.11.21 | ₩20,934 | ₩21,390 | ₩20,934 | ₩21,189 | +1.22% | 4만 |
|---|
| 2025.11.20 | ₩21,430 | ₩21,833 | ₩21,336 | ₩21,377 | -0.25% | 8.8만 |
|---|
| 2025.11.19 | ₩21,605 | ₩21,605 | ₩21,377 | ₩21,377 | -1.06% | 1.1만 |
|---|
| 2025.11.18 | ₩21,471 | ₩21,739 | ₩21,377 | ₩21,390 | -0.37% | 6.8만 |
|---|
| 2025.11.17 | ₩21,806 | ₩21,859 | ₩21,511 | ₩21,564 | -1.11% | 1.1만 |
|---|
| 2025.11.14 | ₩21,913 | ₩22,222 | ₩21,913 | ₩22,020 | +0.49% | 3.7만 |
|---|
| 2025.11.13 | ₩22,007 | ₩22,222 | ₩22,007 | ₩22,114 | +0.49% | 5.2만 |
|---|
| 2025.11.12 | ₩22,248 | ₩22,396 | ₩21,967 | ₩21,980 | -1.21% | 4.2만 |
|---|
| 2025.11.11 | ₩22,476 | ₩22,530 | ₩22,342 | ₩22,356 | -0.54% | 3.4천 |
|---|
| 2025.11.10 | ₩22,530 | ₩22,919 | ₩22,530 | ₩22,691 | +0.71% | 9.4천 |
|---|
| 2025.11.07 | ₩22,530 | ₩22,530 | ₩22,409 | ₩22,463 | -0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩22,503 | ₩22,731 | ₩22,503 | ₩22,543 | +0.18% | 6만 |
|---|
| 2025.11.05 | ₩22,248 | ₩22,369 | ₩22,248 | ₩22,289 | +0.18% | 11.9만 |
|---|
| 2025.11.04 | ₩22,382 | ₩22,450 | ₩21,806 | ₩22,181 | -0.90% | 3.1만 |
|---|
| 2025.11.03 | ₩22,664 | ₩22,905 | ₩22,651 | ₩22,691 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,865 | ₩22,946 | ₩22,691 | ₩22,771 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩22,865 | ₩25,386 | ₩22,865 | ₩23,080 | +0.94% | 5.4만 |
|---|
| 2025.10.29 | ₩22,946 | ₩23,120 | ₩22,879 | ₩23,013 | +0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,677 | ₩22,838 | ₩22,664 | ₩22,771 | +0.41% | 2.7만 |
|---|
| 2025.10.27 | ₩22,329 | ₩22,838 | ₩22,329 | ₩22,651 | +1.44% | 5.5만 |
|---|
| 2025.10.24 | ₩22,114 | ₩22,262 | ₩21,873 | ₩22,235 | +0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩21,578 | ₩22,114 | ₩21,578 | ₩21,994 | +1.93% | 7만 |
|---|
| 2025.10.22 | ₩21,712 | ₩21,806 | ₩21,591 | ₩21,658 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩21,779 | ₩21,886 | ₩21,672 | ₩21,712 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩21,645 | ₩21,926 | ₩21,444 | ₩21,792 | +0.68% | 1.9만 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,658 | ₩21,296 | ₩21,658 | +1.64% | 5.3만 |
|---|
| 2025.10.16 | ₩22,061 | ₩22,061 | ₩21,591 | ₩21,725 | -1.52% | 2.2만 |
|---|
| 2025.10.15 | ₩22,168 | ₩22,275 | ₩21,779 | ₩21,926 | -1.09% | 1만 |
|---|
| 2025.10.14 | ₩21,296 | ₩21,886 | ₩21,269 | ₩21,752 | +2.14% | 2.1만 |
|---|
| 2025.10.13 | ₩21,658 | ₩22,208 | ₩21,658 | ₩21,994 | +1.55% | 2.6만 |
|---|
| 2025.10.10 | ₩21,994 | ₩22,651 | ₩21,256 | ₩21,390 | -2.74% | 7.2만 |
|---|