시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock 과거 주가
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock · EDD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock · EDD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,129 | ₩7,209 | ₩7,102 | ₩7,156 | +0.38% | 30.5만 |
| 2026.10.08 | ₩6,955 | ₩7,102 | ₩6,901 | ₩7,075 | +1.73% | 47.5만 |
| 2026.10.07 | ₩7,102 | ₩7,102 | ₩6,928 | ₩6,982 | -1.70% | 56만 |
| 2026.10.06 | ₩7,075 | ₩7,142 | ₩7,008 | ₩7,142 | +0.95% | 47.4만 |
| 2026.10.05 | ₩7,075 | ₩7,075 | ₩6,874 | ₩7,022 | -0.76% | 45만 |
| 2026.10.02 | ₩7,102 | ₩7,156 | ₩7,022 | ₩7,156 | +0.75% | 24.4만 |
| 2026.10.01 | ₩7,049 | ₩7,116 | ₩6,928 | ₩7,022 | -0.38% | 35.4만 |
| 2026.09.30 | ₩7,116 | ₩7,156 | ₩6,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,049 |
| -0.94% |
| 69.3만 |
| 2026.09.29 | ₩7,437 | ₩7,464 | ₩7,209 | ₩7,384 | -0.72% | 35.8만 |
|---|
| 2026.09.28 | ₩7,491 | ₩7,571 | ₩7,330 | ₩7,477 | -0.18% | 31.9만 |
|---|
| 2026.09.25 | ₩7,464 | ₩7,544 | ₩7,370 | ₩7,504 | +0.54% | 39.6만 |
|---|
| 2026.09.24 | ₩7,585 | ₩7,638 | ₩7,317 | ₩7,410 | -2.30% | 51만 |
|---|
| 2026.09.23 | ₩7,772 | ₩7,786 | ₩7,491 | ₩7,571 | -2.59% | 27.3만 |
|---|
| 2026.09.22 | ₩7,812 | ₩7,853 | ₩7,759 | ₩7,759 | -0.69% | 31.6만 |
|---|
| 2026.09.21 | ₩7,732 | ₩7,799 | ₩7,719 | ₩7,759 | +0.35% | 37.1만 |
|---|
| 2026.09.18 | ₩7,652 | ₩7,705 | ₩7,558 | ₩7,705 | +0.70% | 18.1만 |
|---|
| 2026.09.17 | ₩7,585 | ₩7,652 | ₩7,558 | ₩7,611 | +0.35% | 33.1만 |
|---|
| 2026.09.16 | ₩7,451 | ₩7,625 | ₩7,451 | ₩7,585 | +1.80% | 44.4만 |
|---|
| 2026.09.15 | ₩7,678 | ₩7,678 | ₩7,410 | ₩7,491 | -2.44% | 86.8만 |
|---|
| 2026.09.14 | ₩7,879 | ₩7,879 | ₩7,678 | ₩7,678 | -2.55% | 21.2만 |
|---|
| 2026.09.11 | ₩7,987 | ₩8,013 | ₩7,866 | ₩7,920 | -0.84% | 20.8만 |
|---|
| 2026.09.10 | ₩8,027 | ₩8,027 | ₩7,933 | ₩7,933 | -1.17% | 21만 |
|---|
| 2026.09.09 | ₩8,054 | ₩8,094 | ₩8,013 | ₩8,040 | -0.17% | 28.2만 |
|---|
| 2026.09.08 | ₩7,920 | ₩8,094 | ₩7,920 | ₩8,040 | +1.52% | 36.2만 |
|---|
| 2026.09.04 | ₩7,879 | ₩7,920 | ₩7,826 | ₩7,920 | +0.51% | 17.9만 |
|---|
| 2026.09.03 | ₩7,866 | ₩7,866 | ₩7,799 | ₩7,853 | -0.17% | 19만 |
|---|
| 2026.09.02 | ₩7,812 | ₩7,879 | ₩7,759 | ₩7,879 | +0.86% | 27.3만 |
|---|
| 2026.09.01 | ₩7,879 | ₩7,893 | ₩7,745 | ₩7,759 | -1.53% | 26.9만 |
|---|
| 2026.08.31 | ₩7,853 | ₩7,920 | ₩7,826 | ₩7,879 | +0.34% | 17.5만 |
|---|
| 2026.08.28 | ₩7,933 | ₩7,933 | ₩7,826 | ₩7,879 | -0.68% | 18.1만 |
|---|
| 2026.08.27 | ₩7,920 | ₩7,933 | ₩7,839 | ₩7,933 | +0.17% | 22.1만 |
|---|
| 2026.08.26 | ₩8,027 | ₩8,027 | ₩7,839 | ₩7,879 | -1.84% | 46만 |
|---|
| 2026.08.25 | ₩8,027 | ₩8,040 | ₩7,933 | ₩8,027 | 0.00% | 28.6만 |
|---|
| 2026.08.24 | ₩8,000 | ₩8,000 | ₩7,973 | ₩7,987 | -0.17% | 10.4만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,000 | ₩7,920 | ₩8,000 | 0.00% | 15.2만 |
|---|
| 2026.08.20 | ₩8,027 | ₩8,067 | ₩7,866 | ₩7,987 | -0.50% | 50.2만 |
|---|
| 2026.08.19 | ₩7,987 | ₩8,027 | ₩7,973 | ₩8,013 | +0.34% | 29.5만 |
|---|
| 2026.08.18 | ₩7,879 | ₩7,960 | ₩7,866 | ₩7,920 | +0.51% | 36.4만 |
|---|
| 2026.08.17 | ₩7,759 | ₩7,893 | ₩7,732 | ₩7,893 | +1.73% | 21.1만 |
|---|
| 2026.08.14 | ₩7,799 | ₩7,839 | ₩7,705 | ₩7,732 | -0.86% | 17.9만 |
|---|
| 2026.08.13 | ₩7,839 | ₩7,866 | ₩7,745 | ₩7,786 | -0.68% | 41.9만 |
|---|
| 2026.08.12 | ₩7,973 | ₩7,973 | ₩7,786 | ₩7,799 | -2.18% | 55.6만 |
|---|
| 2026.08.11 | ₩8,040 | ₩8,040 | ₩7,893 | ₩7,933 | -1.33% | 38.3만 |
|---|
| 2026.08.10 | ₩8,013 | ₩8,027 | ₩7,946 | ₩8,000 | -0.17% | 33.5만 |
|---|
| 2026.08.07 | ₩8,027 | ₩8,080 | ₩8,000 | ₩8,013 | -0.17% | 36.4만 |
|---|
| 2026.08.06 | ₩8,013 | ₩8,040 | ₩7,960 | ₩8,027 | +0.17% | 25만 |
|---|
| 2026.08.05 | ₩7,960 | ₩8,027 | ₩7,920 | ₩7,987 | +0.34% | 47만 |
|---|
| 2026.08.04 | ₩7,853 | ₩7,946 | ₩7,826 | ₩7,906 | +0.68% | 29.2만 |
|---|
| 2026.08.03 | ₩7,839 | ₩7,853 | ₩7,812 | ₩7,839 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩7,839 | ₩7,866 | ₩7,759 | ₩7,799 | -0.51% | 31.9만 |
|---|
| 2026.07.30 | ₩7,799 | ₩7,826 | ₩7,759 | ₩7,812 | +0.17% | 35.6만 |
|---|
| 2026.07.29 | ₩7,879 | ₩7,893 | ₩7,732 | ₩7,799 | -1.02% | 37.9만 |
|---|
| 2026.07.28 | ₩7,866 | ₩7,906 | ₩7,839 | ₩7,866 | 0.00% | 29.3만 |
|---|
| 2026.07.27 | ₩7,826 | ₩7,879 | ₩7,772 | ₩7,853 | +0.34% | 31.6만 |
|---|
| 2026.07.24 | ₩7,812 | ₩7,866 | ₩7,719 | ₩7,732 | -1.03% | 29.8만 |
|---|
| 2026.07.23 | ₩7,866 | ₩7,879 | ₩7,772 | ₩7,812 | -0.68% | 27.7만 |
|---|
| 2026.07.22 | ₩7,893 | ₩7,946 | ₩7,839 | ₩7,920 | +0.34% | 37.2만 |
|---|
| 2026.07.21 | ₩7,853 | ₩7,920 | ₩7,839 | ₩7,866 | +0.17% | 47.2만 |
|---|
| 2026.07.20 | ₩7,786 | ₩7,839 | ₩7,745 | ₩7,826 | +0.52% | 51.2만 |
|---|
| 2026.07.17 | ₩7,839 | ₩7,893 | ₩7,772 | ₩7,826 | -0.17% | 231.6만 |
|---|
| 2026.07.16 | ₩7,973 | ₩8,027 | ₩7,866 | ₩7,866 | -1.34% | 53.1만 |
|---|
| 2026.07.15 | ₩7,906 | ₩8,080 | ₩7,879 | ₩8,027 | +1.53% | 87.9만 |
|---|
| 2026.07.14 | ₩7,772 | ₩7,906 | ₩7,772 | ₩7,853 | +1.03% | 62.6만 |
|---|
| 2026.07.13 | ₩7,745 | ₩7,853 | ₩7,705 | ₩7,745 | 0.00% | 61만 |
|---|
| 2026.07.10 | ₩7,759 | ₩7,826 | ₩7,678 | ₩7,719 | -0.52% | 33.7만 |
|---|
| 2026.07.09 | ₩7,745 | ₩7,786 | ₩7,625 | ₩7,759 | +0.17% | 30.9만 |
|---|
| 2026.07.08 | ₩7,745 | ₩7,759 | ₩7,652 | ₩7,692 | -0.69% | 39.6만 |
|---|
| 2026.07.07 | ₩7,826 | ₩7,853 | ₩7,678 | ₩7,732 | -1.20% | 54.4만 |
|---|
| 2026.07.06 | ₩7,772 | ₩7,920 | ₩7,772 | ₩7,786 | +0.17% | 32.1만 |
|---|
| 2026.07.02 | ₩7,812 | ₩7,893 | ₩7,732 | ₩7,799 | -0.17% | 42.8만 |
|---|
| 2026.07.01 | ₩7,866 | ₩7,973 | ₩7,732 | ₩7,745 | -1.53% | 65.1만 |
|---|
| 2026.06.30 | ₩7,759 | ₩7,960 | ₩7,719 | ₩7,879 | +1.55% | 89.8만 |
|---|
| 2026.06.29 | ₩7,960 | ₩8,080 | ₩7,839 | ₩8,067 | +1.35% | 108.7만 |
|---|
| 2026.06.26 | ₩7,786 | ₩7,920 | ₩7,786 | ₩7,920 | +1.72% | 38.3만 |
|---|
| 2026.06.25 | ₩7,732 | ₩7,839 | ₩7,719 | ₩7,786 | +0.69% | 58.5만 |
|---|
| 2026.06.24 | ₩7,665 | ₩7,719 | ₩7,652 | ₩7,692 | +0.35% | 25.9만 |
|---|
| 2026.06.23 | ₩7,625 | ₩7,665 | ₩7,611 | ₩7,625 | 0.00% | 24만 |
|---|
| 2026.06.22 | ₩7,625 | ₩7,692 | ₩7,611 | ₩7,665 | +0.53% | 48.8만 |
|---|
| 2026.06.18 | ₩7,625 | ₩7,652 | ₩7,544 | ₩7,598 | -0.35% | 29만 |
|---|
| 2026.06.17 | ₩7,652 | ₩7,678 | ₩7,544 | ₩7,558 | -1.23% | 41만 |
|---|
| 2026.06.16 | ₩7,638 | ₩7,692 | ₩7,625 | ₩7,665 | +0.35% | 33.3만 |
|---|
| 2026.06.15 | ₩7,531 | ₩7,638 | ₩7,531 | ₩7,638 | +1.42% | 36.7만 |
|---|
| 2026.06.12 | ₩7,504 | ₩7,544 | ₩7,491 | ₩7,491 | -0.18% | 38.3만 |
|---|
| 2026.06.11 | ₩7,343 | ₩7,504 | ₩7,317 | ₩7,491 | +2.01% | 27.1만 |
|---|
| 2026.06.10 | ₩7,290 | ₩7,370 | ₩7,250 | ₩7,290 | 0.00% | 28.2만 |
|---|
| 2026.06.09 | ₩7,330 | ₩7,357 | ₩7,223 | ₩7,276 | -0.73% | 26만 |
|---|
| 2026.06.08 | ₩7,303 | ₩7,343 | ₩7,250 | ₩7,317 | +0.18% | 48만 |
|---|
| 2026.06.05 | ₩7,290 | ₩7,330 | ₩7,183 | ₩7,250 | -0.55% | 45.7만 |
|---|
| 2026.06.04 | ₩7,303 | ₩7,384 | ₩7,290 | ₩7,303 | 0.00% | 24.5만 |
|---|
| 2026.06.03 | ₩7,330 | ₩7,343 | ₩7,263 | ₩7,303 | -0.37% | 49만 |
|---|
| 2026.06.02 | ₩7,343 | ₩7,410 | ₩7,317 | ₩7,317 | -0.36% | 42.5만 |
|---|
| 2026.06.01 | ₩7,370 | ₩7,384 | ₩7,303 | ₩7,317 | -0.73% | 29만 |
|---|
| 2026.05.29 | ₩7,397 | ₩7,424 | ₩7,370 | ₩7,384 | -0.18% | 26.3만 |
|---|
| 2026.05.28 | ₩7,397 | ₩7,491 | ₩7,343 | ₩7,370 | -0.36% | 33.7만 |
|---|
| 2026.05.27 | ₩7,397 | ₩7,437 | ₩7,370 | ₩7,370 | -0.36% | 42.4만 |
|---|
| 2026.05.26 | ₩7,410 | ₩7,437 | ₩7,370 | ₩7,384 | -0.36% | 15만 |
|---|
| 2026.05.22 | ₩7,330 | ₩7,370 | ₩7,303 | ₩7,357 | +0.37% | 15.3만 |
|---|
| 2026.05.21 | ₩7,290 | ₩7,330 | ₩7,236 | ₩7,276 | -0.18% | 27.2만 |
|---|
| 2026.05.20 | ₩7,156 | ₩7,303 | ₩7,142 | ₩7,290 | +1.87% | 39.2만 |
|---|
| 2026.05.19 | ₩7,156 | ₩7,236 | ₩7,129 | ₩7,169 | +0.19% | 38.5만 |
|---|
| 2026.05.18 | ₩7,250 | ₩7,263 | ₩7,183 | ₩7,183 | -0.92% | 18.9만 |
|---|
| 2026.05.15 | ₩7,410 | ₩7,410 | ₩7,250 | ₩7,250 | -2.17% | 27만 |
|---|
| 2026.05.14 | ₩7,531 | ₩7,558 | ₩7,464 | ₩7,464 | -0.89% | 32.2만 |
|---|
| 2026.05.13 | ₩7,397 | ₩7,504 | ₩7,330 | ₩7,504 | +1.45% | 39.4만 |
|---|
| 2026.05.12 | ₩7,370 | ₩7,424 | ₩7,303 | ₩7,384 | +0.18% | 33.8만 |
|---|
| 2026.05.11 | ₩7,437 | ₩7,477 | ₩7,384 | ₩7,384 | -0.72% | 32.5만 |
|---|
| 2026.05.08 | ₩7,437 | ₩7,451 | ₩7,397 | ₩7,451 | +0.18% | 24.4만 |
|---|
| 2026.05.07 | ₩7,464 | ₩7,518 | ₩7,370 | ₩7,384 | -1.08% | 29.6만 |
|---|
| 2026.05.06 | ₩7,424 | ₩7,477 | ₩7,410 | ₩7,451 | +0.36% | 33만 |
|---|
| 2026.05.05 | ₩7,437 | ₩7,464 | ₩7,357 | ₩7,370 | -0.90% | 25.9만 |
|---|
| 2026.05.04 | ₩7,571 | ₩7,598 | ₩7,303 | ₩7,384 | -2.48% | 45.5만 |
|---|
| 2026.05.01 | ₩7,571 | ₩7,585 | ₩7,544 | ₩7,571 | 0.00% | 14.2만 |
|---|
| 2026.04.30 | ₩7,504 | ₩7,558 | ₩7,464 | ₩7,531 | +0.36% | 25.8만 |
|---|
| 2026.04.29 | ₩7,477 | ₩7,518 | ₩7,424 | ₩7,464 | -0.18% | 21.1만 |
|---|
| 2026.04.28 | ₩7,558 | ₩7,558 | ₩7,437 | ₩7,451 | -1.42% | 31.6만 |
|---|
| 2026.04.27 | ₩7,504 | ₩7,585 | ₩7,491 | ₩7,544 | +0.54% | 21.1만 |
|---|
| 2026.04.24 | ₩7,544 | ₩7,544 | ₩7,437 | ₩7,491 | -0.71% | 26.1만 |
|---|
| 2026.04.23 | ₩7,558 | ₩7,571 | ₩7,464 | ₩7,518 | -0.53% | 35.1만 |
|---|
| 2026.04.22 | ₩7,678 | ₩7,692 | ₩7,585 | ₩7,611 | -0.87% | 21.1만 |
|---|
| 2026.04.21 | ₩7,719 | ₩7,719 | ₩7,611 | ₩7,638 | -1.04% | 34.5만 |
|---|
| 2026.04.20 | ₩7,678 | ₩7,705 | ₩7,638 | ₩7,678 | 0.00% | 24.1만 |
|---|
| 2026.04.17 | ₩7,652 | ₩7,705 | ₩7,625 | ₩7,665 | +0.18% | 36.4만 |
|---|
| 2026.04.16 | ₩7,558 | ₩7,638 | ₩7,531 | ₩7,571 | +0.18% | 41.7만 |
|---|
| 2026.04.15 | ₩7,571 | ₩7,611 | ₩7,531 | ₩7,585 | +0.18% | 49.2만 |
|---|
| 2026.04.14 | ₩7,437 | ₩7,558 | ₩7,437 | ₩7,518 | +1.08% | 41만 |
|---|
| 2026.04.13 | ₩7,303 | ₩7,397 | ₩7,169 | ₩7,397 | +1.28% | 53.1만 |
|---|
| 2026.04.10 | ₩7,330 | ₩7,424 | ₩7,290 | ₩7,303 | -0.37% | 52.7만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,384 | ₩7,169 | ₩7,357 | +0.37% | 31.8만 |
|---|
| 2026.04.08 | ₩7,263 | ₩7,343 | ₩7,223 | ₩7,303 | +0.55% | 45.9만 |
|---|
| 2026.04.07 | ₩7,008 | ₩7,116 | ₩6,928 | ₩7,116 | +1.53% | 39.5만 |
|---|
| 2026.04.06 | ₩6,874 | ₩6,995 | ₩6,834 | ₩6,995 | +1.75% | 53.5만 |
|---|
| 2026.04.02 | ₩6,781 | ₩6,874 | ₩6,714 | ₩6,834 | +0.79% | 50.4만 |
|---|
| 2026.04.01 | ₩6,834 | ₩6,901 | ₩6,687 | ₩6,888 | +0.78% | 51.1만 |
|---|
| 2026.03.31 | ₩6,687 | ₩6,901 | ₩6,646 | ₩6,794 | +1.60% | 95.2만 |
|---|
| 2026.03.30 | ₩7,008 | ₩7,062 | ₩6,794 | ₩6,807 | -2.87% | 129.6만 |
|---|
| 2026.03.27 | ₩7,089 | ₩7,169 | ₩6,968 | ₩6,968 | -1.70% | 50.4만 |
|---|
| 2026.03.26 | ₩7,263 | ₩7,290 | ₩7,116 | ₩7,129 | -1.85% | 40.1만 |
|---|
| 2026.03.25 | ₩7,263 | ₩7,343 | ₩7,263 | ₩7,317 | +0.74% | 47.5만 |
|---|
| 2026.03.24 | ₩7,276 | ₩7,330 | ₩7,223 | ₩7,236 | -0.55% | 40.5만 |
|---|
| 2026.03.23 | ₩7,303 | ₩7,424 | ₩7,263 | ₩7,317 | +0.18% | 27.5만 |
|---|
| 2026.03.20 | ₩7,424 | ₩7,424 | ₩7,250 | ₩7,250 | -2.35% | 29.5만 |
|---|
| 2026.03.19 | ₩7,384 | ₩7,451 | ₩7,303 | ₩7,437 | +0.73% | 47.9만 |
|---|
| 2026.03.18 | ₩7,544 | ₩7,558 | ₩7,410 | ₩7,437 | -1.42% | 26.8만 |
|---|
| 2026.03.17 | ₩7,558 | ₩7,571 | ₩7,504 | ₩7,571 | +0.18% | 40.1만 |
|---|
| 2026.03.16 | ₩7,410 | ₩7,518 | ₩7,384 | ₩7,518 | +1.45% | 29.2만 |
|---|
| 2026.03.13 | ₩7,437 | ₩7,491 | ₩7,343 | ₩7,343 | -1.26% | 65.5만 |
|---|
| 2026.03.12 | ₩7,437 | ₩7,464 | ₩7,343 | ₩7,410 | -0.36% | 63.2만 |
|---|
| 2026.03.11 | ₩7,464 | ₩7,544 | ₩7,410 | ₩7,437 | -0.36% | 48.6만 |
|---|
| 2026.03.10 | ₩7,370 | ₩7,477 | ₩7,330 | ₩7,424 | +0.73% | 54.5만 |
|---|
| 2026.03.09 | ₩7,317 | ₩7,370 | ₩7,223 | ₩7,330 | +0.18% | 76.8만 |
|---|
| 2026.03.06 | ₩7,424 | ₩7,437 | ₩7,343 | ₩7,384 | -0.54% | 77.2만 |
|---|
| 2026.03.05 | ₩7,692 | ₩7,705 | ₩7,397 | ₩7,477 | -2.79% | 132.2만 |
|---|
| 2026.03.04 | ₩7,826 | ₩7,866 | ₩7,705 | ₩7,705 | -1.54% | 72.9만 |
|---|
| 2026.03.03 | ₩8,000 | ₩8,000 | ₩7,692 | ₩7,812 | -2.35% | 103.3만 |
|---|
| 2026.03.02 | ₩8,107 | ₩8,107 | ₩8,054 | ₩8,107 | 0.00% | 30만 |
|---|
| 2026.02.27 | ₩8,094 | ₩8,161 | ₩8,080 | ₩8,161 | +0.83% | 31.8만 |
|---|
| 2026.02.26 | ₩8,094 | ₩8,121 | ₩8,000 | ₩8,121 | +0.33% | 35.5만 |
|---|
| 2026.02.25 | ₩8,107 | ₩8,121 | ₩8,040 | ₩8,067 | -0.50% | 24.7만 |
|---|
| 2026.02.24 | ₩8,067 | ₩8,067 | ₩8,000 | ₩8,067 | 0.00% | 27.9만 |
|---|
| 2026.02.23 | ₩8,134 | ₩8,134 | ₩7,973 | ₩8,067 | -0.82% | 45.1만 |
|---|
| 2026.02.20 | ₩8,161 | ₩8,174 | ₩8,107 | ₩8,107 | -0.66% | 37.2만 |
|---|
| 2026.02.19 | ₩8,228 | ₩8,255 | ₩8,121 | ₩8,174 | -0.65% | 29.5만 |
|---|
| 2026.02.18 | ₩8,268 | ₩8,281 | ₩8,214 | ₩8,214 | -0.65% | 23.9만 |
|---|
| 2026.02.17 | ₩8,255 | ₩8,281 | ₩8,228 | ₩8,255 | 0.00% | 38.4만 |
|---|
| 2026.02.13 | ₩8,214 | ₩8,268 | ₩8,201 | ₩8,268 | +0.65% | 46.5만 |
|---|
| 2026.02.12 | ₩8,201 | ₩8,228 | ₩8,121 | ₩8,188 | -0.16% | 38.8만 |
|---|
| 2026.02.11 | ₩8,228 | ₩8,228 | ₩8,147 | ₩8,174 | -0.65% | 36.1만 |
|---|
| 2026.02.10 | ₩8,174 | ₩8,228 | ₩8,174 | ₩8,214 | +0.49% | 50.2만 |
|---|
| 2026.02.09 | ₩8,174 | ₩8,201 | ₩8,134 | ₩8,147 | -0.33% | 31.3만 |
|---|
| 2026.02.06 | ₩8,040 | ₩8,147 | ₩8,040 | ₩8,147 | +1.33% | 47만 |
|---|
| 2026.02.05 | ₩7,960 | ₩8,040 | ₩7,960 | ₩8,040 | +1.01% | 43.1만 |
|---|
| 2026.02.04 | ₩7,920 | ₩7,960 | ₩7,866 | ₩7,960 | +0.51% | 35만 |
|---|
| 2026.02.03 | ₩7,853 | ₩7,920 | ₩7,826 | ₩7,920 | +0.85% | 49.5만 |
|---|
| 2026.02.02 | ₩7,853 | ₩7,853 | ₩7,705 | ₩7,826 | -0.34% | 57.8만 |
|---|
| 2026.01.30 | ₩7,893 | ₩7,906 | ₩7,799 | ₩7,839 | -0.68% | 42.2만 |
|---|
| 2026.01.29 | ₩7,920 | ₩7,933 | ₩7,786 | ₩7,893 | -0.34% | 71만 |
|---|
| 2026.01.28 | ₩7,893 | ₩7,960 | ₩7,839 | ₩7,946 | +0.68% | 120.2만 |
|---|
| 2026.01.27 | ₩7,839 | ₩7,879 | ₩7,799 | ₩7,866 | +0.34% | 50.6만 |
|---|
| 2026.01.26 | ₩7,759 | ₩7,839 | ₩7,745 | ₩7,839 | +1.04% | 65.4만 |
|---|
| 2026.01.23 | ₩7,799 | ₩7,799 | ₩7,759 | ₩7,786 | -0.17% | 33.3만 |
|---|
| 2026.01.22 | ₩7,745 | ₩7,772 | ₩7,719 | ₩7,772 | +0.35% | 46.3만 |
|---|
| 2026.01.21 | ₩7,705 | ₩7,732 | ₩7,625 | ₩7,732 | +0.35% | 79.7만 |
|---|
| 2026.01.20 | ₩7,611 | ₩7,692 | ₩7,571 | ₩7,692 | +1.06% | 48.8만 |
|---|
| 2026.01.16 | ₩7,598 | ₩7,652 | ₩7,571 | ₩7,652 | +0.71% | 50.8만 |
|---|
| 2026.01.15 | ₩7,678 | ₩7,692 | ₩7,544 | ₩7,625 | -0.70% | 102.4만 |
|---|
| 2026.01.14 | ₩7,611 | ₩7,638 | ₩7,544 | ₩7,625 | +0.18% | 53.9만 |
|---|
| 2026.01.13 | ₩7,625 | ₩7,652 | ₩7,571 | ₩7,625 | 0.00% | 34.5만 |
|---|
| 2026.01.12 | ₩7,518 | ₩7,625 | ₩7,518 | ₩7,611 | +1.25% | 39.9만 |
|---|
| 2026.01.09 | ₩7,451 | ₩7,598 | ₩7,451 | ₩7,598 | +1.98% | 56.1만 |
|---|
| 2026.01.08 | ₩7,451 | ₩7,504 | ₩7,424 | ₩7,451 | 0.00% | 37.1만 |
|---|
| 2026.01.07 | ₩7,504 | ₩7,504 | ₩7,437 | ₩7,451 | -0.71% | 37.4만 |
|---|
| 2026.01.06 | ₩7,437 | ₩7,477 | ₩7,410 | ₩7,477 | +0.54% | 42.8만 |
|---|
| 2026.01.05 | ₩7,357 | ₩7,437 | ₩7,343 | ₩7,424 | +0.91% | 46.2만 |
|---|
| 2026.01.02 | ₩7,343 | ₩7,410 | ₩7,303 | ₩7,410 | +0.91% | 25.2만 |
|---|
| 2025.12.31 | ₩7,397 | ₩7,410 | ₩7,250 | ₩7,276 | -1.63% | 105.5만 |
|---|
| 2025.12.30 | ₩7,330 | ₩7,424 | ₩7,330 | ₩7,410 | +1.10% | 39.5만 |
|---|
| 2025.12.29 | ₩7,397 | ₩7,424 | ₩7,357 | ₩7,357 | -0.54% | 22.2만 |
|---|
| 2025.12.26 | ₩7,424 | ₩7,437 | ₩7,384 | ₩7,437 | +0.18% | 17.9만 |
|---|
| 2025.12.24 | ₩7,424 | ₩7,437 | ₩7,384 | ₩7,410 | -0.18% | 10.7만 |
|---|
| 2025.12.23 | ₩7,384 | ₩7,397 | ₩7,357 | ₩7,384 | 0.00% | 26.5만 |
|---|
| 2025.12.22 | ₩7,384 | ₩7,424 | ₩7,343 | ₩7,384 | 0.00% | 25.2만 |
|---|
| 2025.12.19 | ₩7,384 | ₩7,397 | ₩7,330 | ₩7,357 | -0.36% | 29.7만 |
|---|
| 2025.12.18 | ₩7,571 | ₩7,638 | ₩7,558 | ₩7,571 | 0.00% | 33.4만 |
|---|
| 2025.12.17 | ₩7,598 | ₩7,625 | ₩7,558 | ₩7,571 | -0.35% | 19.8만 |
|---|
| 2025.12.16 | ₩7,518 | ₩7,625 | ₩7,451 | ₩7,598 | +1.07% | 37.4만 |
|---|
| 2025.12.15 | ₩7,451 | ₩7,544 | ₩7,437 | ₩7,504 | +0.72% | 26.7만 |
|---|
| 2025.12.12 | ₩7,424 | ₩7,437 | ₩7,370 | ₩7,397 | -0.36% | 23.2만 |
|---|
| 2025.12.11 | ₩7,384 | ₩7,437 | ₩7,343 | ₩7,424 | +0.54% | 31.4만 |
|---|
| 2025.12.10 | ₩7,491 | ₩7,491 | ₩7,370 | ₩7,397 | -1.25% | 38.1만 |
|---|
| 2025.12.09 | ₩7,491 | ₩7,491 | ₩7,437 | ₩7,464 | -0.36% | 27.2만 |
|---|
| 2025.12.08 | ₩7,598 | ₩7,598 | ₩7,410 | ₩7,491 | -1.41% | 42.1만 |
|---|
| 2025.12.05 | ₩7,558 | ₩7,625 | ₩7,531 | ₩7,625 | +0.89% | 35.1만 |
|---|
| 2025.12.04 | ₩7,518 | ₩7,558 | ₩7,504 | ₩7,518 | 0.00% | 21.4만 |
|---|
| 2025.12.03 | ₩7,437 | ₩7,504 | ₩7,437 | ₩7,504 | +0.90% | 23.7만 |
|---|
| 2025.12.02 | ₩7,451 | ₩7,491 | ₩7,410 | ₩7,410 | -0.54% | 39.5만 |
|---|
| 2025.12.01 | ₩7,384 | ₩7,424 | ₩7,370 | ₩7,424 | +0.54% | 17.7만 |
|---|
| 2025.11.28 | ₩7,357 | ₩7,397 | ₩7,357 | ₩7,397 | +0.55% | 10.4만 |
|---|
| 2025.11.26 | ₩7,250 | ₩7,343 | ₩7,236 | ₩7,343 | +1.29% | 29.5만 |
|---|
| 2025.11.25 | ₩7,196 | ₩7,263 | ₩7,169 | ₩7,263 | +0.93% | 24.8만 |
|---|
| 2025.11.24 | ₩7,156 | ₩7,236 | ₩7,129 | ₩7,169 | +0.19% | 28.2만 |
|---|
| 2025.11.21 | ₩7,142 | ₩7,183 | ₩7,075 | ₩7,156 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩7,209 | ₩7,209 | ₩7,075 | ₩7,142 | -0.93% | 19.9만 |
|---|
| 2025.11.19 | ₩7,142 | ₩7,169 | ₩7,116 | ₩7,156 | +0.19% | 18.4만 |
|---|
| 2025.11.18 | ₩7,169 | ₩7,223 | ₩7,142 | ₩7,142 | -0.37% | 17.3만 |
|---|
| 2025.11.17 | ₩7,169 | ₩7,236 | ₩7,156 | ₩7,209 | +0.56% | 42.2만 |
|---|
| 2025.11.14 | ₩7,156 | ₩7,196 | ₩7,142 | ₩7,183 | +0.37% | 23.4만 |
|---|
| 2025.11.13 | ₩7,183 | ₩7,196 | ₩7,129 | ₩7,196 | +0.19% | 27.4만 |
|---|
| 2025.11.12 | ₩7,196 | ₩7,209 | ₩7,169 | ₩7,169 | -0.37% | 26.2만 |
|---|
| 2025.11.11 | ₩7,169 | ₩7,183 | ₩7,142 | ₩7,183 | +0.19% | 17.4만 |
|---|
| 2025.11.10 | ₩7,116 | ₩7,169 | ₩7,116 | ₩7,156 | +0.56% | 30.4만 |
|---|
| 2025.11.07 | ₩7,116 | ₩7,142 | ₩7,075 | ₩7,116 | 0.00% | 41.6만 |
|---|
| 2025.11.06 | ₩7,129 | ₩7,169 | ₩7,089 | ₩7,142 | +0.19% | 40.8만 |
|---|
| 2025.11.05 | ₩7,102 | ₩7,142 | ₩7,089 | ₩7,102 | 0.00% | 36.7만 |
|---|
| 2025.11.04 | ₩7,156 | ₩7,169 | ₩7,102 | ₩7,102 | -0.75% | 21.2만 |
|---|
| 2025.11.03 | ₩7,169 | ₩7,196 | ₩7,142 | ₩7,196 | +0.37% | 28만 |
|---|
| 2025.10.31 | ₩7,196 | ₩7,236 | ₩7,142 | ₩7,196 | 0.00% | 17.7만 |
|---|
| 2025.10.30 | ₩7,209 | ₩7,209 | ₩7,142 | ₩7,156 | -0.74% | 18.3만 |
|---|
| 2025.10.29 | ₩7,196 | ₩7,263 | ₩7,183 | ₩7,196 | 0.00% | 34.2만 |
|---|
| 2025.10.28 | ₩7,223 | ₩7,223 | ₩7,129 | ₩7,169 | -0.74% | 23.6만 |
|---|
| 2025.10.27 | ₩7,223 | ₩7,236 | ₩7,183 | ₩7,196 | -0.37% | 21.9만 |
|---|
| 2025.10.24 | ₩7,209 | ₩7,236 | ₩7,156 | ₩7,209 | 0.00% | 16.6만 |
|---|
| 2025.10.23 | ₩7,183 | ₩7,209 | ₩7,142 | ₩7,156 | -0.37% | 30.9만 |
|---|
| 2025.10.22 | ₩7,209 | ₩7,236 | ₩7,183 | ₩7,209 | 0.00% | 27.1만 |
|---|
| 2025.10.21 | ₩7,062 | ₩7,209 | ₩7,022 | ₩7,209 | +2.09% | 34.8만 |
|---|
| 2025.10.20 | ₩6,995 | ₩7,049 | ₩6,968 | ₩7,049 | +0.77% | 37.1만 |
|---|
| 2025.10.17 | ₩6,982 | ₩6,982 | ₩6,861 | ₩6,941 | -0.58% | 51.2만 |
|---|
| 2025.10.16 | ₩7,089 | ₩7,089 | ₩6,915 | ₩6,995 | -1.32% | 70.2만 |
|---|
| 2025.10.15 | ₩7,129 | ₩7,156 | ₩7,062 | ₩7,075 | -0.75% | 52.9만 |
|---|
| 2025.10.14 | ₩7,102 | ₩7,102 | ₩7,035 | ₩7,075 | -0.38% | 30.4만 |
|---|
| 2025.10.13 | ₩7,156 | ₩7,156 | ₩7,035 | ₩7,102 | -0.75% | 24.8만 |
|---|
| 2025.10.10 | ₩7,156 | ₩7,156 | ₩7,075 | ₩7,102 | -0.75% | 19만 |
|---|