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 | ₩23,285 | ₩23,285 | ₩22,936 | ₩23,070 | -0.92% | 1.1만 |
| 2026.10.08 | ₩23,553 | ₩23,674 | ₩23,204 | ₩23,285 | -1.14% | 3.1천 |
| 2026.10.07 | ₩23,580 | ₩23,660 | ₩23,473 | ₩23,660 | +0.34% | 4.5천 |
| 2026.10.06 | ₩23,647 | ₩23,808 | ₩23,499 | ₩23,768 | +0.51% | 7.2천 |
| 2026.10.05 | ₩23,969 | ₩23,996 | ₩23,513 | ₩23,634 | -1.40% | 1.4만 |
| 2026.10.02 | ₩23,634 | ₩23,969 | ₩23,473 | ₩23,727 | +0.40% | 8.5천 |
| 2026.10.01 | ₩23,727 | ₩23,862 | ₩23,593 | ₩23,593 | -0.57% | 6.6천 |
| 2026.09.30 | ₩23,566 | ₩24,210 | ₩23,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,794 |
| +0.97% |
| 1만 |
| 2026.09.29 | ₩23,486 | ₩23,915 | ₩23,486 | ₩23,660 | +0.74% | 3.6천 |
|---|
| 2026.09.28 | ₩24,693 | ₩24,693 | ₩23,781 | ₩24,143 | -2.23% | 2.9천 |
|---|
| 2026.09.25 | ₩24,854 | ₩24,854 | ₩24,492 | ₩24,760 | -0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩24,961 | ₩25,002 | ₩24,519 | ₩25,002 | +0.16% | 4.8만 |
|---|
| 2026.09.23 | ₩24,908 | ₩25,216 | ₩24,908 | ₩25,082 | +0.70% | 1만 |
|---|
| 2026.09.22 | ₩24,881 | ₩25,377 | ₩24,881 | ₩25,256 | +1.51% | 3.6천 |
|---|
| 2026.09.21 | ₩24,854 | ₩24,854 | ₩24,666 | ₩24,733 | -0.49% | 7.8천 |
|---|
| 2026.09.18 | ₩24,720 | ₩24,760 | ₩24,653 | ₩24,653 | -0.27% | 800 |
|---|
| 2026.09.17 | ₩24,519 | ₩24,747 | ₩24,425 | ₩24,639 | +0.49% | 8.4천 |
|---|
| 2026.09.16 | ₩24,344 | ₩24,532 | ₩24,344 | ₩24,452 | +0.44% | 5.5천 |
|---|
| 2026.09.15 | ₩24,639 | ₩25,391 | ₩24,251 | ₩24,344 | -1.20% | 2.4만 |
|---|
| 2026.09.14 | ₩24,505 | ₩24,760 | ₩24,492 | ₩24,586 | +0.33% | 2.3천 |
|---|
| 2026.09.11 | ₩24,827 | ₩24,854 | ₩24,693 | ₩24,693 | -0.54% | 2.3천 |
|---|
| 2026.09.10 | ₩24,774 | ₩24,814 | ₩24,572 | ₩24,666 | -0.43% | 6.5천 |
|---|
| 2026.09.09 | ₩25,015 | ₩25,055 | ₩24,908 | ₩24,908 | -0.43% | 4.9천 |
|---|
| 2026.09.08 | ₩25,216 | ₩25,216 | ₩24,908 | ₩24,961 | -1.01% | 2.1만 |
|---|
| 2026.09.04 | ₩25,337 | ₩25,578 | ₩25,149 | ₩25,256 | -0.32% | 1.9만 |
|---|
| 2026.09.03 | ₩25,364 | ₩25,364 | ₩25,015 | ₩25,176 | -0.74% | 8.5천 |
|---|
| 2026.09.02 | ₩25,189 | ₩25,485 | ₩25,189 | ₩25,417 | +0.91% | 7.4천 |
|---|
| 2026.09.01 | ₩25,458 | ₩25,592 | ₩25,444 | ₩25,444 | -0.05% | 2.4천 |
|---|
| 2026.08.31 | ₩25,578 | ₩25,686 | ₩25,377 | ₩25,458 | -0.47% | 2.6만 |
|---|
| 2026.08.28 | ₩25,578 | ₩25,592 | ₩25,485 | ₩25,498 | -0.31% | 8천 |
|---|
| 2026.08.27 | ₩25,632 | ₩25,753 | ₩25,552 | ₩25,552 | -0.31% | 7.2천 |
|---|
| 2026.08.26 | ₩25,122 | ₩25,525 | ₩25,122 | ₩25,350 | +0.91% | 3.4천 |
|---|
| 2026.08.25 | ₩24,975 | ₩25,605 | ₩24,975 | ₩25,243 | +1.07% | 9.1천 |
|---|
| 2026.08.24 | ₩25,780 | ₩25,780 | ₩25,163 | ₩25,417 | -1.40% | 2.7만 |
|---|
| 2026.08.21 | ₩25,659 | ₩26,034 | ₩25,659 | ₩25,780 | +0.47% | 2.6천 |
|---|
| 2026.08.20 | ₩25,391 | ₩26,008 | ₩25,391 | ₩25,645 | +1.00% | 5.9만 |
|---|
| 2026.08.19 | ₩26,155 | ₩26,155 | ₩25,780 | ₩25,927 | -0.87% | 2.1만 |
|---|
| 2026.08.18 | ₩26,356 | ₩26,490 | ₩25,927 | ₩26,249 | -0.41% | 2만 |
|---|
| 2026.08.17 | ₩26,330 | ₩26,370 | ₩26,289 | ₩26,330 | 0.00% | 4.7천 |
|---|
| 2026.08.14 | ₩26,115 | ₩26,303 | ₩26,088 | ₩26,115 | 0.00% | 4.1천 |
|---|
| 2026.08.13 | ₩26,102 | ₩26,303 | ₩26,061 | ₩26,075 | -0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,102 | ₩26,182 | ₩26,034 | ₩26,034 | -0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩26,021 | ₩26,115 | ₩25,967 | ₩25,967 | -0.21% | 1.5만 |
|---|
| 2026.08.10 | ₩26,155 | ₩26,356 | ₩26,088 | ₩26,169 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩26,102 | ₩26,531 | ₩26,048 | ₩26,102 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩25,820 | ₩25,873 | ₩25,739 | ₩25,820 | 0.00% | 4.8천 |
|---|
| 2026.08.05 | ₩25,659 | ₩25,954 | ₩25,592 | ₩25,605 | -0.21% | 1.3만 |
|---|
| 2026.08.04 | ₩25,270 | ₩25,672 | ₩25,109 | ₩25,404 | +0.53% | 3.3만 |
|---|
| 2026.08.03 | ₩25,310 | ₩25,498 | ₩24,344 | ₩25,256 | -0.21% | 2.2만 |
|---|
| 2026.07.31 | ₩26,021 | ₩26,423 | ₩25,686 | ₩25,686 | -1.29% | 2.5만 |
|---|
| 2026.07.30 | ₩25,847 | ₩26,209 | ₩25,847 | ₩25,927 | +0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,169 | ₩26,169 | ₩25,860 | ₩26,034 | -0.51% | 5.4천 |
|---|
| 2026.07.28 | ₩26,598 | ₩26,598 | ₩25,887 | ₩26,222 | -1.41% | 2만 |
|---|
| 2026.07.27 | ₩26,853 | ₩27,175 | ₩26,625 | ₩26,879 | +0.10% | 4만 |
|---|
| 2026.07.24 | ₩26,866 | ₩26,866 | ₩26,598 | ₩26,651 | -0.80% | 4.1만 |
|---|
| 2026.07.23 | ₩26,906 | ₩27,081 | ₩26,879 | ₩26,947 | +0.15% | 2만 |
|---|
| 2026.07.22 | ₩27,094 | ₩27,094 | ₩26,812 | ₩27,000 | -0.35% | 2.3만 |
|---|
| 2026.07.21 | ₩26,960 | ₩27,094 | ₩26,960 | ₩26,987 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩26,490 | ₩26,718 | ₩26,490 | ₩26,558 | +0.25% | 3.1만 |
|---|
| 2026.07.17 | ₩26,209 | ₩26,678 | ₩26,195 | ₩26,209 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩27,564 | ₩27,711 | ₩27,014 | ₩27,201 | -1.31% | 1.4만 |
|---|
| 2026.07.15 | ₩28,623 | ₩28,623 | ₩27,765 | ₩27,993 | -2.20% | 1.7만 |
|---|
| 2026.07.14 | ₩28,167 | ₩28,315 | ₩28,006 | ₩28,261 | +0.33% | 1.6만 |
|---|
| 2026.07.13 | ₩28,274 | ₩28,516 | ₩27,631 | ₩27,724 | -1.94% | 1.9만 |
|---|
| 2026.07.10 | ₩28,502 | ₩28,502 | ₩28,274 | ₩28,435 | -0.24% | 1.1만 |
|---|
| 2026.07.09 | ₩27,993 | ₩28,556 | ₩27,993 | ₩28,529 | +1.92% | 2.5만 |
|---|
| 2026.07.08 | ₩27,429 | ₩27,550 | ₩27,242 | ₩27,456 | +0.10% | 1.3만 |
|---|
| 2026.07.07 | ₩27,564 | ₩27,564 | ₩27,215 | ₩27,389 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩27,416 | ₩27,698 | ₩27,416 | ₩27,577 | +0.59% | 1.2만 |
|---|
| 2026.07.02 | ₩28,449 | ₩28,449 | ₩27,510 | ₩27,631 | -2.88% | 3.4만 |
|---|
| 2026.07.01 | ₩28,046 | ₩28,717 | ₩27,429 | ₩28,610 | +2.01% | 3만 |
|---|
| 2026.06.30 | ₩27,926 | ₩28,221 | ₩27,926 | ₩28,221 | +1.06% | 1.8만 |
|---|
| 2026.06.29 | ₩27,443 | ₩27,818 | ₩27,443 | ₩27,765 | +1.17% | 1.5만 |
|---|
| 2026.06.26 | ₩27,107 | ₩27,429 | ₩26,558 | ₩27,335 | +0.84% | 1.9만 |
|---|
| 2026.06.25 | ₩27,215 | ₩27,456 | ₩25,592 | ₩27,376 | +0.59% | 2.3만 |
|---|
| 2026.06.24 | ₩27,040 | ₩27,309 | ₩27,040 | ₩27,107 | +0.25% | 2.5만 |
|---|
| 2026.06.23 | ₩26,625 | ₩27,054 | ₩26,625 | ₩26,947 | +1.21% | 1.6만 |
|---|
| 2026.06.22 | ₩26,920 | ₩27,295 | ₩26,920 | ₩27,268 | +1.30% | 3.2만 |
|---|
| 2026.06.18 | ₩26,759 | ₩26,759 | ₩26,437 | ₩26,611 | -0.55% | 4.4만 |
|---|
| 2026.06.17 | ₩26,155 | ₩26,584 | ₩26,115 | ₩26,169 | +0.05% | 1.1만 |
|---|
| 2026.06.16 | ₩26,370 | ₩26,504 | ₩26,169 | ₩26,169 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩26,759 | ₩26,759 | ₩26,410 | ₩26,598 | -0.60% | 4.1천 |
|---|
| 2026.06.12 | ₩25,900 | ₩26,490 | ₩25,900 | ₩26,142 | +0.93% | 1.6만 |
|---|
| 2026.06.11 | ₩25,726 | ₩25,726 | ₩25,417 | ₩25,645 | -0.31% | 6.2천 |
|---|
| 2026.06.10 | ₩25,780 | ₩26,021 | ₩25,672 | ₩25,672 | -0.42% | 1.8만 |
|---|
| 2026.06.09 | ₩25,954 | ₩25,967 | ₩25,391 | ₩25,887 | -0.26% | 1만 |
|---|
| 2026.06.08 | ₩26,075 | ₩26,075 | ₩25,485 | ₩25,659 | -1.59% | 3.6만 |
|---|
| 2026.06.05 | ₩26,464 | ₩26,504 | ₩25,806 | ₩26,075 | -1.47% | 8.3만 |
|---|
| 2026.06.04 | ₩26,799 | ₩26,853 | ₩26,544 | ₩26,638 | -0.60% | 2.3만 |
|---|
| 2026.06.03 | ₩27,107 | ₩27,107 | ₩26,678 | ₩26,799 | -1.14% | 1.6만 |
|---|
| 2026.06.02 | ₩26,839 | ₩27,094 | ₩26,826 | ₩27,000 | +0.60% | 7.6천 |
|---|
| 2026.06.01 | ₩26,504 | ₩26,893 | ₩26,370 | ₩26,786 | +1.06% | 2.2만 |
|---|
| 2026.05.29 | ₩26,879 | ₩27,161 | ₩26,879 | ₩27,000 | +0.45% | 3.8만 |
|---|
| 2026.05.28 | ₩26,316 | ₩26,973 | ₩26,316 | ₩26,759 | +1.68% | 3.8만 |
|---|
| 2026.05.27 | ₩26,759 | ₩26,987 | ₩26,759 | ₩26,906 | +0.55% | 2.3만 |
|---|
| 2026.05.26 | ₩26,490 | ₩27,094 | ₩26,490 | ₩26,826 | +1.27% | 3.7만 |
|---|
| 2026.05.22 | ₩26,383 | ₩26,759 | ₩26,289 | ₩26,490 | +0.41% | 2.3만 |
|---|
| 2026.05.21 | ₩26,477 | ₩26,531 | ₩25,672 | ₩26,410 | -0.25% | 3.6만 |
|---|
| 2026.05.20 | ₩26,289 | ₩26,625 | ₩26,155 | ₩26,531 | +0.92% | 2.3만 |
|---|
| 2026.05.19 | ₩26,142 | ₩26,397 | ₩26,008 | ₩26,008 | -0.51% | 4.5만 |
|---|
| 2026.05.18 | ₩26,356 | ₩26,397 | ₩25,847 | ₩26,236 | -0.46% | 6.6만 |
|---|
| 2026.05.15 | ₩26,102 | ₩26,517 | ₩25,914 | ₩26,222 | +0.46% | 2.7만 |
|---|
| 2026.05.14 | ₩26,866 | ₩27,282 | ₩26,611 | ₩26,611 | -0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩26,678 | ₩27,456 | ₩26,625 | ₩27,175 | +1.86% | 5.3만 |
|---|
| 2026.05.12 | ₩26,745 | ₩27,577 | ₩26,678 | ₩26,678 | -0.25% | 7.3만 |
|---|
| 2026.05.11 | ₩25,994 | ₩27,590 | ₩25,672 | ₩26,799 | +3.10% | 10.6만 |
|---|
| 2026.05.08 | ₩25,994 | ₩26,021 | ₩25,525 | ₩25,873 | -0.46% | 4.8만 |
|---|
| 2026.05.07 | ₩26,088 | ₩26,088 | ₩25,485 | ₩25,793 | -1.13% | 5.6만 |
|---|
| 2026.05.06 | ₩25,793 | ₩26,021 | ₩25,498 | ₩26,021 | +0.88% | 3.1만 |
|---|
| 2026.05.05 | ₩25,766 | ₩26,075 | ₩25,377 | ₩25,538 | -0.88% | 12.8만 |
|---|
| 2026.05.04 | ₩25,471 | ₩25,806 | ₩25,283 | ₩25,578 | +0.42% | 5.5만 |
|---|
| 2026.05.01 | ₩25,324 | ₩25,793 | ₩25,069 | ₩25,364 | +0.16% | 4.7만 |
|---|
| 2026.04.30 | ₩25,069 | ₩25,297 | ₩24,948 | ₩25,297 | +0.91% | 4.1만 |
|---|
| 2026.04.29 | ₩24,787 | ₩25,136 | ₩24,693 | ₩24,908 | +0.49% | 4.4만 |
|---|
| 2026.04.28 | ₩24,653 | ₩25,189 | ₩24,653 | ₩24,881 | +0.92% | 4.6만 |
|---|
| 2026.04.27 | ₩24,653 | ₩24,800 | ₩24,479 | ₩24,747 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩24,532 | ₩24,774 | ₩24,318 | ₩24,720 | +0.77% | 4.2만 |
|---|
| 2026.04.23 | ₩24,438 | ₩24,572 | ₩24,143 | ₩24,479 | +0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩24,170 | ₩24,398 | ₩24,090 | ₩24,344 | +0.72% | 3.9만 |
|---|
| 2026.04.21 | ₩23,848 | ₩24,143 | ₩23,848 | ₩23,955 | +0.45% | 4.3만 |
|---|
| 2026.04.20 | ₩24,385 | ₩24,411 | ₩23,862 | ₩23,942 | -1.82% | 6.1만 |
|---|
| 2026.04.17 | ₩24,318 | ₩24,465 | ₩24,210 | ₩24,371 | +0.22% | 4만 |
|---|
| 2026.04.16 | ₩24,130 | ₩24,251 | ₩23,955 | ₩24,183 | +0.22% | 6.8만 |
|---|
| 2026.04.15 | ₩23,848 | ₩24,170 | ₩23,741 | ₩24,063 | +0.90% | 3.3만 |
|---|
| 2026.04.14 | ₩23,593 | ₩24,291 | ₩23,540 | ₩23,915 | +1.36% | 3.8만 |
|---|
| 2026.04.13 | ₩23,003 | ₩23,499 | ₩23,003 | ₩23,419 | +1.81% | 19.4만 |
|---|
| 2026.04.10 | ₩22,909 | ₩23,392 | ₩22,896 | ₩23,057 | +0.64% | 15.6만 |
|---|
| 2026.04.09 | ₩22,400 | ₩22,856 | ₩22,400 | ₩22,775 | +1.68% | 7만 |
|---|
| 2026.04.08 | ₩22,574 | ₩22,815 | ₩22,386 | ₩22,547 | -0.12% | 10.5만 |
|---|
| 2026.04.07 | ₩22,359 | ₩22,359 | ₩21,984 | ₩22,185 | -0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩22,735 | ₩23,218 | ₩22,198 | ₩22,265 | -2.06% | 22.7만 |
|---|
| 2026.04.02 | ₩23,204 | ₩23,312 | ₩22,909 | ₩22,936 | -1.16% | 1.3만 |
|---|
| 2026.04.01 | ₩23,003 | ₩23,204 | ₩22,332 | ₩23,204 | +0.87% | 13.5만 |
|---|
| 2026.03.31 | ₩22,440 | ₩23,566 | ₩22,440 | ₩23,473 | +4.60% | 9.7만 |
|---|
| 2026.03.30 | ₩22,534 | ₩23,017 | ₩22,413 | ₩22,641 | +0.48% | 5.4만 |
|---|
| 2026.03.27 | ₩22,721 | ₩22,762 | ₩22,426 | ₩22,493 | -1.00% | 7.7만 |
|---|
| 2026.03.26 | ₩22,762 | ₩23,017 | ₩22,493 | ₩22,534 | -1.00% | 7.2만 |
|---|
| 2026.03.25 | ₩22,762 | ₩23,070 | ₩22,762 | ₩22,949 | +0.82% | 6.3만 |
|---|
| 2026.03.24 | ₩22,829 | ₩22,869 | ₩22,654 | ₩22,654 | -0.76% | 13.8만 |
|---|
| 2026.03.23 | ₩22,762 | ₩23,057 | ₩22,762 | ₩22,869 | +0.47% | 6.8만 |
|---|
| 2026.03.20 | ₩23,365 | ₩23,607 | ₩22,829 | ₩22,896 | -2.01% | 6.5만 |
|---|
| 2026.03.19 | ₩23,607 | ₩23,701 | ₩22,869 | ₩23,647 | +0.17% | 5.5만 |
|---|
| 2026.03.18 | ₩23,566 | ₩23,848 | ₩23,526 | ₩23,727 | +0.68% | 13.7만 |
|---|
| 2026.03.17 | ₩24,023 | ₩24,023 | ₩23,727 | ₩23,754 | -1.12% | 7만 |
|---|
| 2026.03.16 | ₩23,942 | ₩24,049 | ₩23,875 | ₩23,942 | 0.00% | 7.4만 |
|---|
| 2026.03.13 | ₩23,862 | ₩23,929 | ₩23,862 | ₩23,888 | +0.11% | 8.4천 |
|---|
| 2026.03.12 | ₩23,607 | ₩23,902 | ₩23,607 | ₩23,808 | +0.85% | 5.4만 |
|---|
| 2026.03.11 | ₩23,955 | ₩24,036 | ₩23,848 | ₩23,875 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩23,996 | ₩23,996 | ₩23,754 | ₩23,821 | -0.73% | 1.7만 |
|---|
| 2026.03.09 | ₩23,701 | ₩23,875 | ₩23,647 | ₩23,794 | +0.40% | 4.6만 |
|---|
| 2026.03.06 | ₩23,017 | ₩24,116 | ₩23,017 | ₩23,955 | +4.08% | 3.8만 |
|---|
| 2026.03.05 | ₩24,143 | ₩24,143 | ₩23,473 | ₩23,513 | -2.61% | 4.8만 |
|---|
| 2026.03.04 | ₩23,902 | ₩24,170 | ₩23,781 | ₩23,969 | +0.28% | 4.1만 |
|---|
| 2026.03.03 | ₩24,103 | ₩24,277 | ₩23,486 | ₩23,982 | -0.50% | 6.5만 |
|---|
| 2026.03.02 | ₩24,157 | ₩24,639 | ₩24,157 | ₩24,398 | +1.00% | 10.8만 |
|---|
| 2026.02.27 | ₩24,224 | ₩24,733 | ₩24,224 | ₩24,479 | +1.05% | 1.9만 |
|---|
| 2026.02.26 | ₩24,251 | ₩24,599 | ₩24,036 | ₩24,425 | +0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩24,036 | ₩24,519 | ₩24,036 | ₩24,371 | +1.40% | 12.7만 |
|---|
| 2026.02.24 | ₩24,130 | ₩24,639 | ₩24,130 | ₩24,251 | +0.50% | 10만 |
|---|
| 2026.02.23 | ₩24,411 | ₩24,479 | ₩24,143 | ₩24,197 | -0.88% | 1.5만 |
|---|
| 2026.02.20 | ₩23,982 | ₩24,264 | ₩23,969 | ₩24,157 | +0.73% | 5.1만 |
|---|
| 2026.02.19 | ₩24,572 | ₩24,572 | ₩24,009 | ₩24,023 | -2.24% | 4.3만 |
|---|
| 2026.02.18 | ₩24,157 | ₩24,398 | ₩24,157 | ₩24,210 | +0.22% | 2.5만 |
|---|
| 2026.02.17 | ₩24,116 | ₩24,264 | ₩24,090 | ₩24,103 | -0.06% | 9.5천 |
|---|
| 2026.02.13 | ₩24,183 | ₩24,183 | ₩24,036 | ₩24,116 | -0.28% | 7.3천 |
|---|
| 2026.02.12 | ₩24,371 | ₩24,787 | ₩24,371 | ₩24,385 | +0.06% | 6.1천 |
|---|
| 2026.02.11 | ₩24,318 | ₩24,787 | ₩24,224 | ₩24,398 | +0.33% | 10만 |
|---|
| 2026.02.10 | ₩24,344 | ₩24,559 | ₩24,331 | ₩24,358 | +0.06% | 6.5만 |
|---|
| 2026.02.09 | ₩24,318 | ₩24,492 | ₩24,197 | ₩24,452 | +0.55% | 3.5만 |
|---|
| 2026.02.06 | ₩24,076 | ₩24,251 | ₩24,076 | ₩24,224 | +0.61% | 1.1만 |
|---|
| 2026.02.05 | ₩24,157 | ₩24,237 | ₩24,036 | ₩24,049 | -0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩24,358 | ₩24,358 | ₩24,036 | ₩24,076 | -1.16% | 1.3만 |
|---|
| 2026.02.03 | ₩24,331 | ₩24,774 | ₩24,076 | ₩24,197 | -0.55% | 2.9만 |
|---|
| 2026.02.02 | ₩24,666 | ₩24,666 | ₩24,183 | ₩24,331 | -1.36% | 3.4만 |
|---|
| 2026.01.30 | ₩24,747 | ₩24,868 | ₩24,479 | ₩24,613 | -0.54% | 6.5만 |
|---|
| 2026.01.29 | ₩25,002 | ₩25,055 | ₩24,868 | ₩24,881 | -0.48% | 4.5만 |
|---|
| 2026.01.28 | ₩24,881 | ₩25,069 | ₩24,747 | ₩24,921 | +0.16% | 4.2만 |
|---|
| 2026.01.27 | ₩24,800 | ₩24,814 | ₩24,653 | ₩24,733 | -0.27% | 1.6만 |
|---|
| 2026.01.26 | ₩24,197 | ₩24,747 | ₩24,197 | ₩24,693 | +2.05% | 6.2만 |
|---|
| 2026.01.23 | ₩24,197 | ₩24,331 | ₩24,183 | ₩24,331 | +0.55% | 12.4만 |
|---|
| 2026.01.22 | ₩24,291 | ₩24,304 | ₩23,982 | ₩24,291 | 0.00% | 5만 |
|---|
| 2026.01.21 | ₩24,049 | ₩24,224 | ₩24,049 | ₩24,063 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩24,157 | ₩24,157 | ₩23,794 | ₩24,049 | -0.44% | 1.2만 |
|---|
| 2026.01.16 | ₩24,344 | ₩24,479 | ₩24,143 | ₩24,143 | -0.83% | 9.5천 |
|---|
| 2026.01.15 | ₩24,251 | ₩24,358 | ₩24,049 | ₩24,277 | +0.11% | 3.3만 |
|---|
| 2026.01.14 | ₩24,344 | ₩24,344 | ₩24,116 | ₩24,116 | -0.94% | 1.2만 |
|---|
| 2026.01.13 | ₩24,210 | ₩24,398 | ₩24,157 | ₩24,197 | -0.06% | 3만 |
|---|
| 2026.01.12 | ₩24,546 | ₩24,586 | ₩24,411 | ₩24,438 | -0.44% | 4.5만 |
|---|
| 2026.01.09 | ₩24,559 | ₩24,613 | ₩24,425 | ₩24,438 | -0.49% | 2.8만 |
|---|
| 2026.01.08 | ₩24,465 | ₩24,505 | ₩24,411 | ₩24,438 | -0.11% | 8천 |
|---|
| 2026.01.07 | ₩24,546 | ₩24,693 | ₩24,479 | ₩24,505 | -0.16% | 2.2만 |
|---|
| 2026.01.06 | ₩24,653 | ₩24,814 | ₩24,479 | ₩24,733 | +0.33% | 2.3만 |
|---|
| 2026.01.05 | ₩23,982 | ₩24,411 | ₩23,982 | ₩24,385 | +1.68% | 9.3만 |
|---|
| 2026.01.02 | ₩23,540 | ₩23,982 | ₩23,473 | ₩23,982 | +1.88% | 1.6만 |
|---|
| 2025.12.31 | ₩23,513 | ₩23,513 | ₩23,030 | ₩23,285 | -0.97% | 9.6만 |
|---|
| 2025.12.30 | ₩23,137 | ₩23,473 | ₩23,137 | ₩23,379 | +1.04% | 2.8만 |
|---|
| 2025.12.29 | ₩23,701 | ₩23,701 | ₩22,976 | ₩23,110 | -2.49% | 2.5만 |
|---|
| 2025.12.26 | ₩23,151 | ₩23,862 | ₩23,057 | ₩23,727 | +2.49% | 9.6천 |
|---|
| 2025.12.24 | ₩23,419 | ₩23,419 | ₩23,003 | ₩23,110 | -1.32% | 3.3천 |
|---|
| 2025.12.23 | ₩23,218 | ₩23,473 | ₩23,164 | ₩23,298 | +0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩22,775 | ₩23,365 | ₩22,574 | ₩23,258 | +2.12% | 2.4만 |
|---|
| 2025.12.19 | ₩22,681 | ₩23,003 | ₩22,681 | ₩22,923 | +1.06% | 1.8만 |
|---|
| 2025.12.18 | ₩22,775 | ₩23,070 | ₩22,601 | ₩22,856 | +0.35% | 5.9만 |
|---|
| 2025.12.17 | ₩22,654 | ₩22,949 | ₩22,560 | ₩22,668 | +0.06% | 8.7만 |
|---|
| 2025.12.16 | ₩22,936 | ₩22,936 | ₩22,400 | ₩22,628 | -1.35% | 3.7만 |
|---|
| 2025.12.15 | ₩23,017 | ₩23,110 | ₩22,990 | ₩23,043 | +0.12% | 19.3만 |
|---|
| 2025.12.12 | ₩23,352 | ₩23,352 | ₩23,057 | ₩23,124 | -0.98% | 2.7만 |
|---|
| 2025.12.11 | ₩23,137 | ₩23,392 | ₩23,043 | ₩23,325 | +0.81% | 2.6만 |
|---|
| 2025.12.10 | ₩22,869 | ₩23,379 | ₩22,869 | ₩23,231 | +1.58% | 6.3만 |
|---|
| 2025.12.09 | ₩22,963 | ₩22,976 | ₩22,882 | ₩22,909 | -0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩22,856 | ₩22,909 | ₩22,654 | ₩22,896 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩21,836 | ₩22,051 | ₩21,836 | ₩21,984 | +0.68% | 2.9만 |
|---|
| 2025.12.04 | ₩21,461 | ₩21,595 | ₩21,461 | ₩21,501 | +0.19% | 1.4만 |
|---|
| 2025.12.03 | ₩21,434 | ₩21,568 | ₩21,394 | ₩21,407 | -0.13% | 1.7만 |
|---|
| 2025.12.02 | ₩21,447 | ₩21,622 | ₩21,447 | ₩21,474 | +0.13% | 2.1천 |
|---|
| 2025.12.01 | ₩21,461 | ₩21,595 | ₩21,461 | ₩21,487 | +0.13% | 6.1천 |
|---|
| 2025.11.28 | ₩21,058 | ₩21,353 | ₩21,058 | ₩21,273 | +1.02% | 3.7만 |
|---|
| 2025.11.26 | ₩21,139 | ₩21,152 | ₩21,005 | ₩21,018 | -0.57% | 4.1만 |
|---|
| 2025.11.25 | ₩21,125 | ₩21,219 | ₩21,058 | ₩21,058 | -0.32% | 3.6천 |
|---|
| 2025.11.24 | ₩21,353 | ₩21,380 | ₩20,924 | ₩21,018 | -1.57% | 19.8만 |
|---|
| 2025.11.21 | ₩20,938 | ₩21,394 | ₩20,938 | ₩21,192 | +1.22% | 4만 |
|---|
| 2025.11.20 | ₩21,434 | ₩21,836 | ₩21,340 | ₩21,380 | -0.25% | 8.8만 |
|---|
| 2025.11.19 | ₩21,608 | ₩21,608 | ₩21,380 | ₩21,380 | -1.06% | 1.1만 |
|---|
| 2025.11.18 | ₩21,474 | ₩21,742 | ₩21,380 | ₩21,394 | -0.37% | 6.8만 |
|---|
| 2025.11.17 | ₩21,809 | ₩21,863 | ₩21,514 | ₩21,568 | -1.11% | 1.1만 |
|---|
| 2025.11.14 | ₩21,917 | ₩22,225 | ₩21,917 | ₩22,024 | +0.49% | 3.7만 |
|---|
| 2025.11.13 | ₩22,011 | ₩22,225 | ₩22,011 | ₩22,118 | +0.49% | 5.2만 |
|---|
| 2025.11.12 | ₩22,252 | ₩22,400 | ₩21,970 | ₩21,984 | -1.21% | 4.2만 |
|---|
| 2025.11.11 | ₩22,480 | ₩22,534 | ₩22,346 | ₩22,359 | -0.54% | 3.4천 |
|---|
| 2025.11.10 | ₩22,534 | ₩22,923 | ₩22,534 | ₩22,695 | +0.71% | 9.4천 |
|---|
| 2025.11.07 | ₩22,534 | ₩22,534 | ₩22,413 | ₩22,467 | -0.30% | 1.2만 |
|---|
| 2025.11.06 | ₩22,507 | ₩22,735 | ₩22,507 | ₩22,547 | +0.18% | 6만 |
|---|
| 2025.11.05 | ₩22,252 | ₩22,373 | ₩22,252 | ₩22,292 | +0.18% | 11.9만 |
|---|
| 2025.11.04 | ₩22,386 | ₩22,453 | ₩21,809 | ₩22,185 | -0.90% | 3.1만 |
|---|
| 2025.11.03 | ₩22,668 | ₩22,909 | ₩22,654 | ₩22,695 | +0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,869 | ₩22,949 | ₩22,695 | ₩22,775 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩22,869 | ₩25,391 | ₩22,869 | ₩23,084 | +0.94% | 5.4만 |
|---|
| 2025.10.29 | ₩22,949 | ₩23,124 | ₩22,882 | ₩23,017 | +0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,681 | ₩22,842 | ₩22,668 | ₩22,775 | +0.41% | 2.7만 |
|---|
| 2025.10.27 | ₩22,332 | ₩22,842 | ₩22,332 | ₩22,654 | +1.44% | 5.5만 |
|---|
| 2025.10.24 | ₩22,118 | ₩22,265 | ₩21,876 | ₩22,239 | +0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩21,581 | ₩22,118 | ₩21,581 | ₩21,997 | +1.93% | 7만 |
|---|
| 2025.10.22 | ₩21,715 | ₩21,809 | ₩21,595 | ₩21,662 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩21,783 | ₩21,890 | ₩21,675 | ₩21,715 | -0.31% | 9.1천 |
|---|
| 2025.10.20 | ₩21,648 | ₩21,930 | ₩21,447 | ₩21,796 | +0.68% | 1.9만 |
|---|
| 2025.10.17 | ₩21,313 | ₩21,662 | ₩21,300 | ₩21,662 | +1.64% | 5.3만 |
|---|
| 2025.10.16 | ₩22,064 | ₩22,064 | ₩21,595 | ₩21,729 | -1.52% | 2.2만 |
|---|
| 2025.10.15 | ₩22,172 | ₩22,279 | ₩21,783 | ₩21,930 | -1.09% | 1만 |
|---|
| 2025.10.14 | ₩21,300 | ₩21,890 | ₩21,273 | ₩21,756 | +2.14% | 2.1만 |
|---|
| 2025.10.13 | ₩21,662 | ₩22,212 | ₩21,662 | ₩21,997 | +1.55% | 2.6만 |
|---|
| 2025.10.10 | ₩21,997 | ₩22,654 | ₩21,259 | ₩21,394 | -2.74% | 7.2만 |
|---|