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 | ₩22,933 | ₩23,067 | -0.92% | 1.1만 |
| 2026.10.08 | ₩23,550 | ₩23,670 | ₩23,201 | ₩23,281 | -1.14% | 3.1천 |
| 2026.10.07 | ₩23,577 | ₩23,657 | ₩23,469 | ₩23,657 | +0.34% | 4.5천 |
| 2026.10.06 | ₩23,644 | ₩23,805 | ₩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 | ₩23,590 | ₩23,590 | -0.57% | 6.6천 |
| 2026.09.30 | ₩23,563 | ₩24,207 | ₩23,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,791 |
| +0.97% |
| 1만 |
| 2026.09.29 | ₩23,483 | ₩23,912 | ₩23,483 | ₩23,657 | +0.74% | 3.6천 |
|---|
| 2026.09.28 | ₩24,690 | ₩24,690 | ₩23,778 | ₩24,140 | -2.23% | 2.9천 |
|---|
| 2026.09.25 | ₩24,851 | ₩24,851 | ₩24,488 | ₩24,757 | -0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩24,958 | ₩24,998 | ₩24,515 | ₩24,998 | +0.16% | 4.8만 |
|---|
| 2026.09.23 | ₩24,904 | ₩25,213 | ₩24,904 | ₩25,079 | +0.70% | 1만 |
|---|
| 2026.09.22 | ₩24,877 | ₩25,374 | ₩24,877 | ₩25,253 | +1.51% | 3.6천 |
|---|
| 2026.09.21 | ₩24,851 | ₩24,851 | ₩24,663 | ₩24,730 | -0.49% | 7.8천 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,757 | ₩24,649 | ₩24,649 | -0.27% | 800 |
|---|
| 2026.09.17 | ₩24,515 | ₩24,743 | ₩24,421 | ₩24,636 | +0.49% | 8.4천 |
|---|
| 2026.09.16 | ₩24,341 | ₩24,529 | ₩24,341 | ₩24,448 | +0.44% | 5.5천 |
|---|
| 2026.09.15 | ₩24,636 | ₩25,387 | ₩24,247 | ₩24,341 | -1.20% | 2.4만 |
|---|
| 2026.09.14 | ₩24,502 | ₩24,757 | ₩24,488 | ₩24,582 | +0.33% | 2.3천 |
|---|
| 2026.09.11 | ₩24,824 | ₩24,851 | ₩24,690 | ₩24,690 | -0.54% | 2.3천 |
|---|
| 2026.09.10 | ₩24,770 | ₩24,810 | ₩24,569 | ₩24,663 | -0.43% | 6.5천 |
|---|
| 2026.09.09 | ₩25,012 | ₩25,052 | ₩24,904 | ₩24,904 | -0.43% | 4.9천 |
|---|
| 2026.09.08 | ₩25,213 | ₩25,213 | ₩24,904 | ₩24,958 | -1.01% | 2.1만 |
|---|
| 2026.09.04 | ₩25,333 | ₩25,575 | ₩25,146 | ₩25,253 | -0.32% | 1.9만 |
|---|
| 2026.09.03 | ₩25,360 | ₩25,360 | ₩25,012 | ₩25,172 | -0.74% | 8.5천 |
|---|
| 2026.09.02 | ₩25,186 | ₩25,481 | ₩25,186 | ₩25,414 | +0.91% | 7.4천 |
|---|
| 2026.09.01 | ₩25,454 | ₩25,588 | ₩25,441 | ₩25,441 | -0.05% | 2.4천 |
|---|
| 2026.08.31 | ₩25,575 | ₩25,682 | ₩25,374 | ₩25,454 | -0.47% | 2.6만 |
|---|
| 2026.08.28 | ₩25,575 | ₩25,588 | ₩25,481 | ₩25,494 | -0.31% | 8천 |
|---|
| 2026.08.27 | ₩25,628 | ₩25,749 | ₩25,548 | ₩25,548 | -0.31% | 7.2천 |
|---|
| 2026.08.26 | ₩25,119 | ₩25,521 | ₩25,119 | ₩25,347 | +0.91% | 3.4천 |
|---|
| 2026.08.25 | ₩24,971 | ₩25,602 | ₩24,971 | ₩25,240 | +1.07% | 9.1천 |
|---|
| 2026.08.24 | ₩25,776 | ₩25,776 | ₩25,159 | ₩25,414 | -1.40% | 2.7만 |
|---|
| 2026.08.21 | ₩25,655 | ₩26,031 | ₩25,655 | ₩25,776 | +0.47% | 2.6천 |
|---|
| 2026.08.20 | ₩25,387 | ₩26,004 | ₩25,387 | ₩25,642 | +1.00% | 5.9만 |
|---|
| 2026.08.19 | ₩26,151 | ₩26,151 | ₩25,776 | ₩25,923 | -0.87% | 2.1만 |
|---|
| 2026.08.18 | ₩26,353 | ₩26,487 | ₩25,923 | ₩26,245 | -0.41% | 2만 |
|---|
| 2026.08.17 | ₩26,326 | ₩26,366 | ₩26,286 | ₩26,326 | 0.00% | 4.7천 |
|---|
| 2026.08.14 | ₩26,111 | ₩26,299 | ₩26,084 | ₩26,111 | 0.00% | 4.1천 |
|---|
| 2026.08.13 | ₩26,098 | ₩26,299 | ₩26,058 | ₩26,071 | -0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,098 | ₩26,178 | ₩26,031 | ₩26,031 | -0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩26,017 | ₩26,111 | ₩25,964 | ₩25,964 | -0.21% | 1.5만 |
|---|
| 2026.08.10 | ₩26,151 | ₩26,353 | ₩26,084 | ₩26,165 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩26,098 | ₩26,527 | ₩26,044 | ₩26,098 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩25,816 | ₩25,870 | ₩25,736 | ₩25,816 | 0.00% | 4.8천 |
|---|
| 2026.08.05 | ₩25,655 | ₩25,950 | ₩25,588 | ₩25,602 | -0.21% | 1.3만 |
|---|
| 2026.08.04 | ₩25,266 | ₩25,669 | ₩25,105 | ₩25,400 | +0.53% | 3.3만 |
|---|
| 2026.08.03 | ₩25,307 | ₩25,494 | ₩24,341 | ₩25,253 | -0.21% | 2.2만 |
|---|
| 2026.07.31 | ₩26,017 | ₩26,420 | ₩25,682 | ₩25,682 | -1.29% | 2.5만 |
|---|
| 2026.07.30 | ₩25,843 | ₩26,205 | ₩25,843 | ₩25,923 | +0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,165 | ₩26,165 | ₩25,856 | ₩26,031 | -0.51% | 5.4천 |
|---|
| 2026.07.28 | ₩26,594 | ₩26,594 | ₩25,883 | ₩26,219 | -1.41% | 2만 |
|---|
| 2026.07.27 | ₩26,849 | ₩27,171 | ₩26,621 | ₩26,876 | +0.10% | 4만 |
|---|
| 2026.07.24 | ₩26,862 | ₩26,862 | ₩26,594 | ₩26,648 | -0.80% | 4.1만 |
|---|
| 2026.07.23 | ₩26,902 | ₩27,077 | ₩26,876 | ₩26,943 | +0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,090 | ₩27,090 | ₩26,809 | ₩26,996 | -0.35% | 2.3만 |
|---|
| 2026.07.21 | ₩26,956 | ₩27,090 | ₩26,956 | ₩26,983 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩26,487 | ₩26,715 | ₩26,487 | ₩26,554 | +0.25% | 3.1만 |
|---|
| 2026.07.17 | ₩26,205 | ₩26,674 | ₩26,192 | ₩26,205 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩27,560 | ₩27,707 | ₩27,010 | ₩27,198 | -1.31% | 1.4만 |
|---|
| 2026.07.15 | ₩28,619 | ₩28,619 | ₩27,761 | ₩27,989 | -2.20% | 1.7만 |
|---|
| 2026.07.14 | ₩28,163 | ₩28,311 | ₩28,002 | ₩28,257 | +0.33% | 1.6만 |
|---|
| 2026.07.13 | ₩28,270 | ₩28,512 | ₩27,627 | ₩27,721 | -1.94% | 1.9만 |
|---|
| 2026.07.10 | ₩28,498 | ₩28,498 | ₩28,270 | ₩28,431 | -0.24% | 1.1만 |
|---|
| 2026.07.09 | ₩27,989 | ₩28,552 | ₩27,989 | ₩28,525 | +1.92% | 2.5만 |
|---|
| 2026.07.08 | ₩27,425 | ₩27,546 | ₩27,238 | ₩27,452 | +0.10% | 1.3만 |
|---|
| 2026.07.07 | ₩27,560 | ₩27,560 | ₩27,211 | ₩27,385 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩27,412 | ₩27,694 | ₩27,412 | ₩27,573 | +0.59% | 1.2만 |
|---|
| 2026.07.02 | ₩28,445 | ₩28,445 | ₩27,506 | ₩27,627 | -2.88% | 3.4만 |
|---|
| 2026.07.01 | ₩28,042 | ₩28,713 | ₩27,425 | ₩28,606 | +2.01% | 3만 |
|---|
| 2026.06.30 | ₩27,922 | ₩28,217 | ₩27,922 | ₩28,217 | +1.06% | 1.8만 |
|---|
| 2026.06.29 | ₩27,439 | ₩27,814 | ₩27,439 | ₩27,761 | +1.17% | 1.5만 |
|---|
| 2026.06.26 | ₩27,104 | ₩27,425 | ₩26,554 | ₩27,332 | +0.84% | 1.9만 |
|---|
| 2026.06.25 | ₩27,211 | ₩27,452 | ₩25,588 | ₩27,372 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,037 | ₩27,305 | ₩27,037 | ₩27,104 | +0.25% | 2.5만 |
|---|
| 2026.06.23 | ₩26,621 | ₩27,050 | ₩26,621 | ₩26,943 | +1.21% | 1.6만 |
|---|
| 2026.06.22 | ₩26,916 | ₩27,291 | ₩26,916 | ₩27,265 | +1.30% | 3.2만 |
|---|
| 2026.06.18 | ₩26,755 | ₩26,755 | ₩26,433 | ₩26,607 | -0.55% | 4.4만 |
|---|
| 2026.06.17 | ₩26,151 | ₩26,581 | ₩26,111 | ₩26,165 | +0.05% | 1.1만 |
|---|
| 2026.06.16 | ₩26,366 | ₩26,500 | ₩26,165 | ₩26,165 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩26,755 | ₩26,755 | ₩26,406 | ₩26,594 | -0.60% | 4.1천 |
|---|
| 2026.06.12 | ₩25,897 | ₩26,487 | ₩25,897 | ₩26,138 | +0.93% | 1.6만 |
|---|
| 2026.06.11 | ₩25,722 | ₩25,722 | ₩25,414 | ₩25,642 | -0.31% | 6.2천 |
|---|
| 2026.06.10 | ₩25,776 | ₩26,017 | ₩25,669 | ₩25,669 | -0.42% | 1.8만 |
|---|
| 2026.06.09 | ₩25,950 | ₩25,964 | ₩25,387 | ₩25,883 | -0.26% | 1만 |
|---|
| 2026.06.08 | ₩26,071 | ₩26,071 | ₩25,481 | ₩25,655 | -1.59% | 3.6만 |
|---|
| 2026.06.05 | ₩26,460 | ₩26,500 | ₩25,803 | ₩26,071 | -1.47% | 8.3만 |
|---|
| 2026.06.04 | ₩26,795 | ₩26,849 | ₩26,540 | ₩26,634 | -0.60% | 2.3만 |
|---|
| 2026.06.03 | ₩27,104 | ₩27,104 | ₩26,674 | ₩26,795 | -1.14% | 1.6만 |
|---|
| 2026.06.02 | ₩26,835 | ₩27,090 | ₩26,822 | ₩26,996 | +0.60% | 7.6천 |
|---|
| 2026.06.01 | ₩26,500 | ₩26,889 | ₩26,366 | ₩26,782 | +1.06% | 2.2만 |
|---|
| 2026.05.29 | ₩26,876 | ₩27,157 | ₩26,876 | ₩26,996 | +0.45% | 3.8만 |
|---|
| 2026.05.28 | ₩26,312 | ₩26,970 | ₩26,312 | ₩26,755 | +1.68% | 3.8만 |
|---|
| 2026.05.27 | ₩26,755 | ₩26,983 | ₩26,755 | ₩26,902 | +0.55% | 2.3만 |
|---|
| 2026.05.26 | ₩26,487 | ₩27,090 | ₩26,487 | ₩26,822 | +1.27% | 3.7만 |
|---|
| 2026.05.22 | ₩26,379 | ₩26,755 | ₩26,286 | ₩26,487 | +0.41% | 2.3만 |
|---|
| 2026.05.21 | ₩26,473 | ₩26,527 | ₩25,669 | ₩26,406 | -0.25% | 3.6만 |
|---|
| 2026.05.20 | ₩26,286 | ₩26,621 | ₩26,151 | ₩26,527 | +0.92% | 2.3만 |
|---|
| 2026.05.19 | ₩26,138 | ₩26,393 | ₩26,004 | ₩26,004 | -0.51% | 4.5만 |
|---|
| 2026.05.18 | ₩26,353 | ₩26,393 | ₩25,843 | ₩26,232 | -0.46% | 6.6만 |
|---|
| 2026.05.15 | ₩26,098 | ₩26,514 | ₩25,910 | ₩26,219 | +0.46% | 2.7만 |
|---|
| 2026.05.14 | ₩26,862 | ₩27,278 | ₩26,607 | ₩26,607 | -0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩26,674 | ₩27,452 | ₩26,621 | ₩27,171 | +1.86% | 5.3만 |
|---|
| 2026.05.12 | ₩26,742 | ₩27,573 | ₩26,674 | ₩26,674 | -0.25% | 7.3만 |
|---|
| 2026.05.11 | ₩25,991 | ₩27,586 | ₩25,669 | ₩26,795 | +3.10% | 10.6만 |
|---|
| 2026.05.08 | ₩25,991 | ₩26,017 | ₩25,521 | ₩25,870 | -0.46% | 4.8만 |
|---|
| 2026.05.07 | ₩26,084 | ₩26,084 | ₩25,481 | ₩25,789 | -1.13% | 5.6만 |
|---|
| 2026.05.06 | ₩25,789 | ₩26,017 | ₩25,494 | ₩26,017 | +0.88% | 3.1만 |
|---|
| 2026.05.05 | ₩25,763 | ₩26,071 | ₩25,374 | ₩25,535 | -0.88% | 12.8만 |
|---|
| 2026.05.04 | ₩25,467 | ₩25,803 | ₩25,280 | ₩25,575 | +0.42% | 5.5만 |
|---|
| 2026.05.01 | ₩25,320 | ₩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 | ₩24,784 | ₩25,132 | ₩24,690 | ₩24,904 | +0.49% | 4.4만 |
|---|
| 2026.04.28 | ₩24,649 | ₩25,186 | ₩24,649 | ₩24,877 | +0.92% | 4.6만 |
|---|
| 2026.04.27 | ₩24,649 | ₩24,797 | ₩24,475 | ₩24,743 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩24,529 | ₩24,770 | ₩24,314 | ₩24,716 | +0.77% | 4.2만 |
|---|
| 2026.04.23 | ₩24,435 | ₩24,569 | ₩24,140 | ₩24,475 | +0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩24,167 | ₩24,395 | ₩24,086 | ₩24,341 | +0.72% | 3.9만 |
|---|
| 2026.04.21 | ₩23,845 | ₩24,140 | ₩23,845 | ₩23,952 | +0.45% | 4.3만 |
|---|
| 2026.04.20 | ₩24,381 | ₩24,408 | ₩23,858 | ₩23,939 | -1.82% | 6.1만 |
|---|
| 2026.04.17 | ₩24,314 | ₩24,462 | ₩24,207 | ₩24,368 | +0.22% | 4만 |
|---|
| 2026.04.16 | ₩24,126 | ₩24,247 | ₩23,952 | ₩24,180 | +0.22% | 6.8만 |
|---|
| 2026.04.15 | ₩23,845 | ₩24,167 | ₩23,737 | ₩24,059 | +0.90% | 3.3만 |
|---|
| 2026.04.14 | ₩23,590 | ₩24,287 | ₩23,536 | ₩23,912 | +1.36% | 3.8만 |
|---|
| 2026.04.13 | ₩23,000 | ₩23,496 | ₩23,000 | ₩23,416 | +1.81% | 19.4만 |
|---|
| 2026.04.10 | ₩22,906 | ₩23,389 | ₩22,893 | ₩23,054 | +0.64% | 15.6만 |
|---|
| 2026.04.09 | ₩22,396 | ₩22,852 | ₩22,396 | ₩22,772 | +1.68% | 7만 |
|---|
| 2026.04.08 | ₩22,571 | ₩22,812 | ₩22,383 | ₩22,544 | -0.12% | 10.5만 |
|---|
| 2026.04.07 | ₩22,356 | ₩22,356 | ₩21,981 | ₩22,182 | -0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩22,732 | ₩23,214 | ₩22,195 | ₩22,262 | -2.06% | 22.7만 |
|---|
| 2026.04.02 | ₩23,201 | ₩23,308 | ₩22,906 | ₩22,933 | -1.16% | 1.3만 |
|---|
| 2026.04.01 | ₩23,000 | ₩23,201 | ₩22,329 | ₩23,201 | +0.87% | 13.5만 |
|---|
| 2026.03.31 | ₩22,437 | ₩23,563 | ₩22,437 | ₩23,469 | +4.60% | 9.7만 |
|---|
| 2026.03.30 | ₩22,530 | ₩23,013 | ₩22,410 | ₩22,638 | +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 | ₩23,067 | ₩22,758 | ₩22,946 | +0.82% | 6.3만 |
|---|
| 2026.03.24 | ₩22,826 | ₩22,866 | ₩22,651 | ₩22,651 | -0.76% | 13.8만 |
|---|
| 2026.03.23 | ₩22,758 | ₩23,054 | ₩22,758 | ₩22,866 | +0.47% | 6.8만 |
|---|
| 2026.03.20 | ₩23,362 | ₩23,603 | ₩22,826 | ₩22,893 | -2.01% | 6.5만 |
|---|
| 2026.03.19 | ₩23,603 | ₩23,697 | ₩22,866 | ₩23,644 | +0.17% | 5.5만 |
|---|
| 2026.03.18 | ₩23,563 | ₩23,845 | ₩23,523 | ₩23,724 | +0.68% | 13.7만 |
|---|
| 2026.03.17 | ₩24,019 | ₩24,019 | ₩23,724 | ₩23,751 | -1.12% | 7만 |
|---|
| 2026.03.16 | ₩23,939 | ₩24,046 | ₩23,872 | ₩23,939 | 0.00% | 7.4만 |
|---|
| 2026.03.13 | ₩23,858 | ₩23,925 | ₩23,858 | ₩23,885 | +0.11% | 8.4천 |
|---|
| 2026.03.12 | ₩23,603 | ₩23,898 | ₩23,603 | ₩23,805 | +0.85% | 5.4만 |
|---|
| 2026.03.11 | ₩23,952 | ₩24,033 | ₩23,845 | ₩23,872 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩23,992 | ₩23,992 | ₩23,751 | ₩23,818 | -0.73% | 1.7만 |
|---|
| 2026.03.09 | ₩23,697 | ₩23,872 | ₩23,644 | ₩23,791 | +0.40% | 4.6만 |
|---|
| 2026.03.06 | ₩23,013 | ₩24,113 | ₩23,013 | ₩23,952 | +4.08% | 3.8만 |
|---|
| 2026.03.05 | ₩24,140 | ₩24,140 | ₩23,469 | ₩23,509 | -2.61% | 4.8만 |
|---|
| 2026.03.04 | ₩23,898 | ₩24,167 | ₩23,778 | ₩23,965 | +0.28% | 4.1만 |
|---|
| 2026.03.03 | ₩24,100 | ₩24,274 | ₩23,483 | ₩23,979 | -0.50% | 6.5만 |
|---|
| 2026.03.02 | ₩24,153 | ₩24,636 | ₩24,153 | ₩24,395 | +1.00% | 10.8만 |
|---|
| 2026.02.27 | ₩24,220 | ₩24,730 | ₩24,220 | ₩24,475 | +1.05% | 1.9만 |
|---|
| 2026.02.26 | ₩24,247 | ₩24,596 | ₩24,033 | ₩24,421 | +0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩24,033 | ₩24,515 | ₩24,033 | ₩24,368 | +1.40% | 12.7만 |
|---|
| 2026.02.24 | ₩24,126 | ₩24,636 | ₩24,126 | ₩24,247 | +0.50% | 10만 |
|---|
| 2026.02.23 | ₩24,408 | ₩24,475 | ₩24,140 | ₩24,193 | -0.88% | 1.5만 |
|---|
| 2026.02.20 | ₩23,979 | ₩24,260 | ₩23,965 | ₩24,153 | +0.73% | 5.1만 |
|---|
| 2026.02.19 | ₩24,569 | ₩24,569 | ₩24,006 | ₩24,019 | -2.24% | 4.3만 |
|---|
| 2026.02.18 | ₩24,153 | ₩24,395 | ₩24,153 | ₩24,207 | +0.22% | 2.5만 |
|---|
| 2026.02.17 | ₩24,113 | ₩24,260 | ₩24,086 | ₩24,100 | -0.06% | 9.5천 |
|---|
| 2026.02.13 | ₩24,180 | ₩24,180 | ₩24,033 | ₩24,113 | -0.28% | 7.3천 |
|---|
| 2026.02.12 | ₩24,368 | ₩24,784 | ₩24,368 | ₩24,381 | +0.06% | 6.1천 |
|---|
| 2026.02.11 | ₩24,314 | ₩24,784 | ₩24,220 | ₩24,395 | +0.33% | 10만 |
|---|
| 2026.02.10 | ₩24,341 | ₩24,556 | ₩24,328 | ₩24,354 | +0.06% | 6.5만 |
|---|
| 2026.02.09 | ₩24,314 | ₩24,488 | ₩24,193 | ₩24,448 | +0.55% | 3.5만 |
|---|
| 2026.02.06 | ₩24,073 | ₩24,247 | ₩24,073 | ₩24,220 | +0.61% | 1.1만 |
|---|
| 2026.02.05 | ₩24,153 | ₩24,234 | ₩24,033 | ₩24,046 | -0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩24,354 | ₩24,354 | ₩24,033 | ₩24,073 | -1.16% | 1.3만 |
|---|
| 2026.02.03 | ₩24,328 | ₩24,770 | ₩24,073 | ₩24,193 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩24,663 | ₩24,663 | ₩24,180 | ₩24,328 | -1.36% | 3.4만 |
|---|
| 2026.01.30 | ₩24,743 | ₩24,864 | ₩24,475 | ₩24,609 | -0.54% | 6.5만 |
|---|
| 2026.01.29 | ₩24,998 | ₩25,052 | ₩24,864 | ₩24,877 | -0.48% | 4.5만 |
|---|
| 2026.01.28 | ₩24,877 | ₩25,065 | ₩24,743 | ₩24,918 | +0.16% | 4.2만 |
|---|
| 2026.01.27 | ₩24,797 | ₩24,810 | ₩24,649 | ₩24,730 | -0.27% | 1.6만 |
|---|
| 2026.01.26 | ₩24,193 | ₩24,743 | ₩24,193 | ₩24,690 | +2.05% | 6.2만 |
|---|
| 2026.01.23 | ₩24,193 | ₩24,328 | ₩24,180 | ₩24,328 | +0.55% | 12.4만 |
|---|
| 2026.01.22 | ₩24,287 | ₩24,301 | ₩23,979 | ₩24,287 | 0.00% | 5만 |
|---|
| 2026.01.21 | ₩24,046 | ₩24,220 | ₩24,046 | ₩24,059 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩24,153 | ₩24,153 | ₩23,791 | ₩24,046 | -0.44% | 1.2만 |
|---|
| 2026.01.16 | ₩24,341 | ₩24,475 | ₩24,140 | ₩24,140 | -0.83% | 9.5천 |
|---|
| 2026.01.15 | ₩24,247 | ₩24,354 | ₩24,046 | ₩24,274 | +0.11% | 3.3만 |
|---|
| 2026.01.14 | ₩24,341 | ₩24,341 | ₩24,113 | ₩24,113 | -0.94% | 1.2만 |
|---|
| 2026.01.13 | ₩24,207 | ₩24,395 | ₩24,153 | ₩24,193 | -0.06% | 3만 |
|---|
| 2026.01.12 | ₩24,542 | ₩24,582 | ₩24,408 | ₩24,435 | -0.44% | 4.5만 |
|---|
| 2026.01.09 | ₩24,556 | ₩24,609 | ₩24,421 | ₩24,435 | -0.49% | 2.8만 |
|---|
| 2026.01.08 | ₩24,462 | ₩24,502 | ₩24,408 | ₩24,435 | -0.11% | 8천 |
|---|
| 2026.01.07 | ₩24,542 | ₩24,690 | ₩24,475 | ₩24,502 | -0.16% | 2.2만 |
|---|
| 2026.01.06 | ₩24,649 | ₩24,810 | ₩24,475 | ₩24,730 | +0.33% | 2.3만 |
|---|
| 2026.01.05 | ₩23,979 | ₩24,408 | ₩23,979 | ₩24,381 | +1.68% | 9.3만 |
|---|
| 2026.01.02 | ₩23,536 | ₩23,979 | ₩23,469 | ₩23,979 | +1.88% | 1.6만 |
|---|
| 2025.12.31 | ₩23,509 | ₩23,509 | ₩23,027 | ₩23,281 | -0.97% | 9.6만 |
|---|
| 2025.12.30 | ₩23,134 | ₩23,469 | ₩23,134 | ₩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 | ₩23,054 | ₩23,724 | +2.49% | 9.6천 |
|---|
| 2025.12.24 | ₩23,416 | ₩23,416 | ₩23,000 | ₩23,107 | -1.32% | 3.3천 |
|---|
| 2025.12.23 | ₩23,214 | ₩23,469 | ₩23,161 | ₩23,295 | +0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩22,772 | ₩23,362 | ₩22,571 | ₩23,255 | +2.12% | 2.4만 |
|---|
| 2025.12.19 | ₩22,678 | ₩23,000 | ₩22,678 | ₩22,919 | +1.06% | 1.8만 |
|---|
| 2025.12.18 | ₩22,772 | ₩23,067 | ₩22,598 | ₩22,852 | +0.35% | 5.9만 |
|---|
| 2025.12.17 | ₩22,651 | ₩22,946 | ₩22,557 | ₩22,665 | +0.06% | 8.7만 |
|---|
| 2025.12.16 | ₩22,933 | ₩22,933 | ₩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 | ₩23,349 | ₩23,349 | ₩23,054 | ₩23,121 | -0.98% | 2.7만 |
|---|
| 2025.12.11 | ₩23,134 | ₩23,389 | ₩23,040 | ₩23,322 | +0.81% | 2.6만 |
|---|
| 2025.12.10 | ₩22,866 | ₩23,375 | ₩22,866 | ₩23,228 | +1.58% | 6.3만 |
|---|
| 2025.12.09 | ₩22,960 | ₩22,973 | ₩22,879 | ₩22,906 | -0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩22,852 | ₩22,906 | ₩22,651 | ₩22,893 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩21,833 | ₩22,048 | ₩21,833 | ₩21,981 | +0.68% | 2.9만 |
|---|
| 2025.12.04 | ₩21,458 | ₩21,592 | ₩21,458 | ₩21,498 | +0.19% | 1.4만 |
|---|
| 2025.12.03 | ₩21,431 | ₩21,565 | ₩21,391 | ₩21,404 | -0.13% | 1.7만 |
|---|
| 2025.12.02 | ₩21,444 | ₩21,619 | ₩21,444 | ₩21,471 | +0.13% | 2.1천 |
|---|
| 2025.12.01 | ₩21,458 | ₩21,592 | ₩21,458 | ₩21,484 | +0.13% | 6.1천 |
|---|
| 2025.11.28 | ₩21,055 | ₩21,350 | ₩21,055 | ₩21,270 | +1.02% | 3.7만 |
|---|
| 2025.11.26 | ₩21,136 | ₩21,149 | ₩21,002 | ₩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 | ₩20,935 | ₩21,391 | ₩20,935 | ₩21,189 | +1.22% | 4만 |
|---|
| 2025.11.20 | ₩21,431 | ₩21,833 | ₩21,337 | ₩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 | ₩21,391 | -0.37% | 6.8만 |
|---|
| 2025.11.17 | ₩21,806 | ₩21,860 | ₩21,511 | ₩21,565 | -1.11% | 1.1만 |
|---|
| 2025.11.14 | ₩21,914 | ₩22,222 | ₩21,914 | ₩22,021 | +0.49% | 3.7만 |
|---|
| 2025.11.13 | ₩22,007 | ₩22,222 | ₩22,007 | ₩22,115 | +0.49% | 5.2만 |
|---|
| 2025.11.12 | ₩22,249 | ₩22,396 | ₩21,967 | ₩21,981 | -1.21% | 4.2만 |
|---|
| 2025.11.11 | ₩22,477 | ₩22,530 | ₩22,343 | ₩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 | ₩22,410 | ₩22,463 | -0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩22,504 | ₩22,732 | ₩22,504 | ₩22,544 | +0.18% | 6만 |
|---|
| 2025.11.05 | ₩22,249 | ₩22,370 | ₩22,249 | ₩22,289 | +0.18% | 11.9만 |
|---|
| 2025.11.04 | ₩22,383 | ₩22,450 | ₩21,806 | ₩22,182 | -0.90% | 3.1만 |
|---|
| 2025.11.03 | ₩22,665 | ₩22,906 | ₩22,651 | ₩22,691 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,866 | ₩22,946 | ₩22,691 | ₩22,772 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩22,866 | ₩25,387 | ₩22,866 | ₩23,080 | +0.94% | 5.4만 |
|---|
| 2025.10.29 | ₩22,946 | ₩23,121 | ₩22,879 | ₩23,013 | +0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,678 | ₩22,839 | ₩22,665 | ₩22,772 | +0.41% | 2.7만 |
|---|
| 2025.10.27 | ₩22,329 | ₩22,839 | ₩22,329 | ₩22,651 | +1.44% | 5.5만 |
|---|
| 2025.10.24 | ₩22,115 | ₩22,262 | ₩21,873 | ₩22,235 | +0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩21,578 | ₩22,115 | ₩21,578 | ₩21,994 | +1.93% | 7만 |
|---|
| 2025.10.22 | ₩21,712 | ₩21,806 | ₩21,592 | ₩21,659 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩21,779 | ₩21,887 | ₩21,672 | ₩21,712 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩21,645 | ₩21,927 | ₩21,444 | ₩21,793 | +0.68% | 1.9만 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,659 | ₩21,297 | ₩21,659 | +1.64% | 5.3만 |
|---|
| 2025.10.16 | ₩22,061 | ₩22,061 | ₩21,592 | ₩21,726 | -1.52% | 2.2만 |
|---|
| 2025.10.15 | ₩22,168 | ₩22,276 | ₩21,779 | ₩21,927 | -1.09% | 1만 |
|---|
| 2025.10.14 | ₩21,297 | ₩21,887 | ₩21,270 | ₩21,753 | +2.14% | 2.1만 |
|---|
| 2025.10.13 | ₩21,659 | ₩22,209 | ₩21,659 | ₩21,994 | +1.55% | 2.6만 |
|---|
| 2025.10.10 | ₩21,994 | ₩22,651 | ₩21,256 | ₩21,391 | -2.74% | 7.2만 |
|---|