시장 데이터를 불러오는 중
전체 종목
Morgan Stanley India Investment Fund, Inc. Common Stock 과거 주가
Morgan Stanley India Investment Fund, Inc. Common Stock · IIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley India Investment Fund, Inc. Common Stock · IIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,968 | ₩28,102 | ₩27,875 | ₩28,008 | +0.14% | 2만 |
| 2026.10.08 | ₩28,022 | ₩28,075 | ₩27,795 | ₩27,848 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,155 | ₩28,315 | ₩28,062 | ₩28,195 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,475 | ₩28,475 | ₩28,315 | ₩28,395 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,248 | ₩28,462 | ₩28,248 | ₩28,395 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,555 | ₩28,836 | ₩28,328 | ₩28,382 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,582 | ₩28,582 | ₩28,315 | ₩28,382 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,689 | ₩28,956 | ₩28,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,675 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,822 | ₩29,116 | ₩28,702 | ₩28,782 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,036 | ₩29,289 | ₩28,769 | ₩28,942 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,303 | ₩29,449 | ₩29,289 | ₩29,383 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,343 | ₩29,743 | ₩29,182 | ₩29,236 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,649 | ₩30,210 | ₩29,569 | ₩29,569 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,676 | ₩29,823 | ₩29,649 | ₩29,743 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,716 | ₩29,796 | ₩29,503 | ₩29,730 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,516 | ₩29,690 | ₩29,423 | ₩29,436 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,529 | ₩29,596 | ₩29,436 | ₩29,543 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,343 | ₩29,569 | ₩29,209 | ₩29,316 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,556 | ₩29,556 | ₩29,222 | ₩29,316 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,730 | ₩30,076 | ₩29,676 | ₩29,876 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,076 | ₩30,076 | ₩29,836 | ₩29,916 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,010 | ₩30,063 | ₩29,770 | ₩29,810 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,263 | ₩30,383 | ₩30,143 | ₩30,183 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,463 | ₩30,517 | ₩30,343 | ₩30,437 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,690 | ₩30,810 | ₩30,650 | ₩30,797 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,704 | ₩30,850 | ₩30,624 | ₩30,730 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,730 | ₩30,944 | ₩30,730 | ₩30,810 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,064 | ₩31,064 | ₩30,730 | ₩30,730 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩30,997 | ₩31,064 | ₩30,944 | ₩31,024 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,810 | ₩30,944 | ₩30,784 | ₩30,850 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩30,890 | ₩30,944 | ₩30,770 | ₩30,824 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,051 | ₩31,144 | ₩30,850 | ₩30,957 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩30,890 | ₩31,277 | ₩30,730 | ₩31,224 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,744 | ₩31,117 | ₩30,650 | ₩30,730 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,171 | ₩31,171 | ₩30,637 | ₩30,944 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,410 | ₩31,077 | ₩30,410 | ₩30,770 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩30,930 | ₩31,117 | ₩30,704 | ₩30,770 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,677 | ₩30,930 | ₩30,637 | ₩30,757 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩30,957 | ₩31,251 | ₩30,597 | ₩30,837 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,530 | ₩31,331 | ₩30,530 | ₩30,890 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,157 | ₩31,464 | ₩30,930 | ₩30,984 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,344 | ₩31,357 | ₩30,877 | ₩31,157 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,064 | ₩31,584 | ₩31,037 | ₩31,237 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩30,970 | ₩31,317 | ₩30,970 | ₩31,117 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,237 | ₩31,451 | ₩30,997 | ₩31,157 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,144 | ₩31,197 | ₩30,997 | ₩31,037 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,064 | ₩31,584 | ₩30,810 | ₩31,117 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,011 | ₩31,357 | ₩30,957 | ₩31,091 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,624 | ₩30,970 | ₩30,557 | ₩30,904 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,517 | ₩30,784 | ₩30,423 | ₩30,624 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,170 | ₩31,024 | ₩30,170 | ₩30,664 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,223 | ₩30,677 | ₩29,516 | ₩30,210 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,143 | ₩30,357 | ₩29,930 | ₩30,250 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩29,956 | ₩30,170 | ₩29,863 | ₩29,983 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,716 | ₩30,023 | ₩29,690 | ₩29,743 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,556 | ₩29,676 | ₩29,436 | ₩29,516 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,410 | ₩30,477 | ₩29,770 | ₩29,770 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,650 | ₩30,664 | ₩30,397 | ₩30,477 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,677 | ₩30,677 | ₩30,477 | ₩30,570 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,543 | ₩30,944 | ₩29,996 | ₩30,757 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,584 | ₩30,930 | ₩30,303 | ₩30,584 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,303 | ₩30,757 | ₩30,050 | ₩30,610 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,744 | ₩30,930 | ₩30,197 | ₩30,503 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,624 | ₩30,970 | ₩29,743 | ₩30,690 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,503 | ₩30,810 | ₩30,197 | ₩30,637 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,010 | ₩30,650 | ₩29,956 | ₩30,370 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,397 | ₩30,970 | ₩29,796 | ₩30,117 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,730 | ₩30,877 | ₩30,063 | ₩30,584 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,664 | ₩30,970 | ₩30,303 | ₩30,744 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,557 | ₩30,690 | ₩30,383 | ₩30,557 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,303 | ₩30,624 | ₩30,303 | ₩30,463 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,290 | ₩30,610 | ₩30,223 | ₩30,450 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,210 | ₩30,343 | ₩29,756 | ₩30,263 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,237 | ₩30,584 | ₩30,157 | ₩30,303 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,357 | ₩30,410 | ₩30,223 | ₩30,290 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩29,996 | ₩30,370 | ₩29,996 | ₩30,250 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,690 | ₩29,996 | ₩29,303 | ₩29,716 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,690 | ₩29,996 | ₩29,489 | ₩29,970 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,063 | ₩30,543 | ₩29,609 | ₩29,716 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,010 | ₩30,143 | ₩29,609 | ₩29,863 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,836 | ₩30,090 | ₩29,836 | ₩30,010 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,770 | ₩30,076 | ₩29,770 | ₩29,863 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,809 | ₩29,276 | ₩28,809 | ₩29,169 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,449 | ₩28,702 | ₩28,168 | ₩28,622 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,155 | ₩28,702 | ₩28,155 | ₩28,262 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,328 | ₩28,502 | ₩28,075 | ₩28,315 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,542 | ₩28,662 | ₩28,075 | ₩28,168 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,649 | ₩28,929 | ₩28,088 | ₩28,168 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,569 | ₩28,822 | ₩28,342 | ₩28,609 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,702 | ₩29,209 | ₩27,821 | ₩28,328 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,729 | ₩28,862 | ₩28,729 | ₩28,822 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,836 | ₩28,916 | ₩28,675 | ₩28,809 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,182 | ₩29,383 | ₩29,142 | ₩29,222 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩28,982 | ₩29,209 | ₩28,489 | ₩29,169 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,209 | ₩29,516 | ₩29,089 | ₩29,156 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩28,996 | ₩29,716 | ₩28,956 | ₩29,076 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,769 | ₩28,982 | ₩28,689 | ₩28,929 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,222 | ₩28,689 | ₩28,168 | ₩28,489 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,409 | ₩29,022 | ₩28,409 | ₩28,715 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,195 | ₩28,675 | ₩28,168 | ₩28,315 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,689 | ₩29,036 | ₩28,422 | ₩28,569 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,702 | ₩28,822 | ₩28,542 | ₩28,662 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩28,889 | ₩28,956 | ₩28,702 | ₩28,889 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,569 | ₩28,969 | ₩28,555 | ₩28,889 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩28,942 | ₩29,076 | ₩28,569 | ₩28,729 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,609 | ₩29,730 | ₩29,289 | ₩29,303 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,223 | ₩30,223 | ₩29,810 | ₩29,983 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,197 | ₩30,210 | ₩29,649 | ₩29,890 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,623 | ₩30,237 | ₩29,503 | ₩30,010 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,263 | ₩29,663 | ₩29,156 | ₩29,316 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,182 | ₩29,249 | ₩29,049 | ₩29,156 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,249 | ₩29,529 | ₩29,022 | ₩29,222 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,182 | ₩29,663 | ₩29,182 | ₩29,303 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,209 | ₩30,223 | ₩29,102 | ₩29,263 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,356 | ₩29,409 | ₩29,036 | ₩29,263 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,423 | ₩29,743 | ₩29,409 | ₩29,463 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,529 | ₩29,850 | ₩29,463 | ₩29,516 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,783 | ₩29,956 | ₩29,169 | ₩29,569 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩29,983 | ₩30,197 | ₩29,823 | ₩30,036 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,223 | ₩30,263 | ₩29,890 | ₩29,916 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,410 | ₩30,410 | ₩30,063 | ₩30,197 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,277 | ₩31,571 | ₩30,277 | ₩30,704 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,290 | ₩30,330 | ₩29,996 | ₩30,050 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,290 | ₩30,650 | ₩30,023 | ₩30,277 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩29,890 | ₩30,450 | ₩29,890 | ₩30,237 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,543 | ₩29,890 | ₩29,022 | ₩29,850 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,276 | ₩29,743 | ₩29,276 | ₩29,663 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,249 | ₩29,423 | ₩28,755 | ₩29,276 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,782 | ₩29,556 | ₩28,689 | ₩29,156 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩27,941 | ₩27,941 | ₩27,381 | ₩27,861 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,808 | ₩27,968 | ₩27,741 | ₩27,888 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,488 | ₩27,688 | ₩27,194 | ₩27,368 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,555 | ₩27,688 | ₩27,368 | ₩27,555 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,727 | ₩27,555 | ₩26,727 | ₩27,461 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,781 | ₩26,874 | ₩26,460 | ₩26,634 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,208 | ₩27,274 | ₩26,727 | ₩26,861 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,741 | ₩27,968 | ₩27,061 | ₩27,354 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,688 | ₩28,155 | ₩27,648 | ₩27,848 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,675 | ₩28,288 | ₩27,288 | ₩27,328 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,222 | ₩28,515 | ₩28,022 | ₩28,048 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,155 | ₩28,208 | ₩27,648 | ₩27,715 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,288 | ₩28,542 | ₩28,235 | ₩28,262 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩28,956 | ₩29,089 | ₩28,742 | ₩28,782 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,076 | ₩29,236 | ₩28,982 | ₩29,116 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,836 | ₩29,209 | ₩28,836 | ₩29,169 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,102 | ₩29,102 | ₩28,689 | ₩28,729 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,649 | ₩29,970 | ₩29,169 | ₩29,289 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,210 | ₩30,317 | ₩29,649 | ₩29,663 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,317 | ₩30,677 | ₩30,290 | ₩30,423 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,023 | ₩30,463 | ₩29,743 | ₩30,357 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,410 | ₩30,637 | ₩30,237 | ₩30,423 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩30,890 | ₩31,064 | ₩30,570 | ₩30,624 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,837 | ₩30,890 | ₩30,704 | ₩30,810 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩30,930 | ₩30,930 | ₩30,330 | ₩30,677 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,197 | ₩31,571 | ₩31,024 | ₩31,317 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩31,891 | ₩31,945 | ₩31,211 | ₩31,824 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,385 | ₩32,385 | ₩32,025 | ₩32,078 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,358 | ₩32,358 | ₩32,131 | ₩32,251 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,265 | ₩32,598 | ₩32,091 | ₩32,385 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,171 | ₩32,585 | ₩32,065 | ₩32,171 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,198 | ₩32,759 | ₩32,198 | ₩32,745 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,211 | ₩32,211 | ₩31,905 | ₩32,051 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,572 | ₩32,692 | ₩32,558 | ₩32,585 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,318 | ₩32,919 | ₩32,318 | ₩32,612 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,198 | ₩32,785 | ₩32,198 | ₩32,318 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,625 | ₩32,892 | ₩32,452 | ₩32,518 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,585 | ₩32,905 | ₩32,545 | ₩32,812 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,665 | ₩32,892 | ₩32,638 | ₩32,825 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,518 | ₩32,572 | ₩32,345 | ₩32,518 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,492 | ₩32,532 | ₩32,358 | ₩32,465 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,412 | ₩32,412 | ₩32,292 | ₩32,345 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,532 | ₩32,719 | ₩32,412 | ₩32,652 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,692 | ₩32,812 | ₩32,238 | ₩32,332 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,171 | ₩32,345 | ₩31,064 | ₩32,305 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,024 | ₩31,438 | ₩31,024 | ₩31,224 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,424 | ₩31,491 | ₩30,850 | ₩30,970 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,317 | ₩31,317 | ₩31,091 | ₩31,197 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,384 | ₩31,438 | ₩31,237 | ₩31,264 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,117 | ₩31,491 | ₩31,117 | ₩31,371 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,357 | ₩31,504 | ₩31,011 | ₩31,197 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,531 | ₩31,664 | ₩31,504 | ₩31,624 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,611 | ₩31,731 | ₩31,397 | ₩31,504 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩31,958 | ₩32,011 | ₩31,651 | ₩31,651 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,505 | ₩32,545 | ₩32,265 | ₩32,398 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,492 | ₩32,558 | ₩32,385 | ₩32,505 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,625 | ₩33,052 | ₩32,372 | ₩32,558 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,759 | ₩32,999 | ₩32,625 | ₩32,625 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,638 | ₩32,825 | ₩32,638 | ₩32,812 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,759 | ₩33,252 | ₩32,719 | ₩32,825 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,252 | ₩33,319 | ₩32,919 | ₩33,079 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,532 | ₩33,572 | ₩33,359 | ₩33,386 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,359 | ₩33,679 | ₩33,319 | ₩33,386 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,306 | ₩33,679 | ₩33,306 | ₩33,426 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,426 | ₩33,586 | ₩33,359 | ₩33,559 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,332 | ₩33,506 | ₩33,292 | ₩33,332 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,212 | ₩33,346 | ₩33,146 | ₩33,252 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,426 | ₩33,439 | ₩33,052 | ₩33,292 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩33,906 | ₩33,906 | ₩33,506 | ₩33,532 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩33,866 | ₩34,133 | ₩33,853 | ₩33,853 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,706 | ₩34,053 | ₩33,613 | ₩33,986 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,240 | ₩34,240 | ₩33,706 | ₩33,813 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,572 | ₩34,680 | ₩33,092 | ₩34,053 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,814 | ₩36,001 | ₩35,814 | ₩35,974 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,748 | ₩35,894 | ₩35,601 | ₩35,681 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,481 | ₩35,707 | ₩35,294 | ₩35,507 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,641 | ₩36,041 | ₩35,614 | ₩35,641 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,774 | ₩35,881 | ₩35,574 | ₩35,641 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,454 | ₩35,988 | ₩35,454 | ₩35,868 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,454 | ₩35,707 | ₩35,454 | ₩35,587 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,280 | ₩35,707 | ₩35,280 | ₩35,641 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,347 | ₩35,414 | ₩35,214 | ₩35,321 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,694 | ₩35,707 | ₩35,561 | ₩35,561 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,627 | ₩35,788 | ₩35,547 | ₩35,561 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,507 | ₩35,748 | ₩35,387 | ₩35,507 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,601 | ₩35,734 | ₩35,507 | ₩35,614 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,814 | ₩36,708 | ₩35,574 | ₩35,667 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,734 | ₩36,068 | ₩35,707 | ₩36,014 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,561 | ₩35,748 | ₩35,561 | ₩35,681 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,427 | ₩35,587 | ₩35,387 | ₩35,441 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,721 | ₩35,721 | ₩35,401 | ₩35,427 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,641 | ₩35,881 | ₩35,481 | ₩35,681 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,028 | ₩36,148 | ₩35,748 | ₩35,868 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,801 | ₩36,134 | ₩35,801 | ₩35,908 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,707 | ₩35,988 | ₩35,521 | ₩35,788 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,761 | ₩36,228 | ₩35,654 | ₩35,654 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,707 | ₩35,828 | ₩35,654 | ₩35,828 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,748 | ₩36,014 | ₩35,534 | ₩35,614 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩35,828 | ₩36,201 | ₩35,801 | ₩35,908 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩35,948 | ₩36,121 | ₩35,934 | ₩35,948 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,801 | ₩36,188 | ₩35,761 | ₩35,801 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,094 | ₩36,094 | ₩35,507 | ₩35,721 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,281 | ₩36,428 | ₩35,761 | ₩35,948 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,255 | ₩36,855 | ₩36,028 | ₩36,375 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,255 | ₩36,335 | ₩36,041 | ₩36,281 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,388 | ₩37,122 | ₩36,281 | ₩36,375 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,548 | ₩36,735 | ₩36,335 | ₩36,375 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,215 | ₩37,215 | ₩36,628 | ₩36,748 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,215 | ₩37,349 | ₩37,095 | ₩37,109 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,762 | ₩37,282 | ₩36,762 | ₩37,095 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,601 | ₩36,975 | ₩36,601 | ₩36,935 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,815 | ₩36,935 | ₩36,415 | ₩36,575 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,521 | ₩36,988 | ₩36,481 | ₩36,895 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,762 | ₩37,095 | ₩36,468 | ₩36,842 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,455 | ₩36,601 | ₩36,401 | ₩36,455 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,548 | ₩36,615 | ₩36,441 | ₩36,588 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,281 | ₩36,561 | ₩35,974 | ₩36,215 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,094 | ₩36,561 | ₩36,094 | ₩36,281 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,748 | ₩36,121 | ₩35,748 | ₩36,001 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,387 | ₩35,707 | ₩35,387 | ₩35,494 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,521 | ₩35,801 | ₩35,387 | ₩35,561 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩35,854 | ₩36,014 | ₩35,267 | ₩35,387 | -1.30% | 3.4만 |
|---|