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 | ₩28,001 | ₩28,135 | ₩27,908 | ₩28,041 | +0.14% | 2만 |
| 2026.10.08 | ₩28,055 | ₩28,108 | ₩27,827 | ₩27,881 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,188 | ₩28,348 | ₩28,095 | ₩28,228 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,509 | ₩28,509 | ₩28,348 | ₩28,429 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,282 | ₩28,495 | ₩28,282 | ₩28,429 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,589 | ₩28,869 | ₩28,362 | ₩28,415 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,616 | ₩28,616 | ₩28,348 | ₩28,415 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,722 | ₩28,990 | ₩28,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,709 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,856 | ₩29,150 | ₩28,736 | ₩28,816 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,070 | ₩29,324 | ₩28,803 | ₩28,976 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,337 | ₩29,484 | ₩29,324 | ₩29,417 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,377 | ₩29,778 | ₩29,217 | ₩29,270 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,684 | ₩30,245 | ₩29,604 | ₩29,604 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,711 | ₩29,858 | ₩29,684 | ₩29,778 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,751 | ₩29,831 | ₩29,537 | ₩29,765 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,551 | ₩29,724 | ₩29,457 | ₩29,471 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,564 | ₩29,631 | ₩29,471 | ₩29,577 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,377 | ₩29,604 | ₩29,244 | ₩29,350 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,591 | ₩29,591 | ₩29,257 | ₩29,350 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,765 | ₩30,112 | ₩29,711 | ₩29,911 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,112 | ₩30,112 | ₩29,871 | ₩29,952 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,045 | ₩30,099 | ₩29,805 | ₩29,845 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,299 | ₩30,419 | ₩30,179 | ₩30,219 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,499 | ₩30,553 | ₩30,379 | ₩30,473 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,726 | ₩30,847 | ₩30,686 | ₩30,833 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,740 | ₩30,887 | ₩30,660 | ₩30,766 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,766 | ₩30,980 | ₩30,766 | ₩30,847 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,100 | ₩31,100 | ₩30,766 | ₩30,766 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,034 | ₩31,100 | ₩30,980 | ₩31,060 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,847 | ₩30,980 | ₩30,820 | ₩30,887 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩30,927 | ₩30,980 | ₩30,807 | ₩30,860 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,087 | ₩31,181 | ₩30,887 | ₩30,994 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩30,927 | ₩31,314 | ₩30,766 | ₩31,261 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,780 | ₩31,154 | ₩30,686 | ₩30,766 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,207 | ₩31,207 | ₩30,673 | ₩30,980 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,446 | ₩31,114 | ₩30,446 | ₩30,807 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩30,967 | ₩31,154 | ₩30,740 | ₩30,807 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,713 | ₩30,967 | ₩30,673 | ₩30,793 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩30,994 | ₩31,287 | ₩30,633 | ₩30,873 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,566 | ₩31,368 | ₩30,566 | ₩30,927 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,194 | ₩31,501 | ₩30,967 | ₩31,020 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,381 | ₩31,394 | ₩30,913 | ₩31,194 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,100 | ₩31,621 | ₩31,074 | ₩31,274 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,007 | ₩31,354 | ₩31,007 | ₩31,154 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,274 | ₩31,488 | ₩31,034 | ₩31,194 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,181 | ₩31,234 | ₩31,034 | ₩31,074 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,100 | ₩31,621 | ₩30,847 | ₩31,154 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,047 | ₩31,394 | ₩30,994 | ₩31,127 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,660 | ₩31,007 | ₩30,593 | ₩30,940 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,553 | ₩30,820 | ₩30,459 | ₩30,660 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,205 | ₩31,060 | ₩30,205 | ₩30,700 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,259 | ₩30,713 | ₩29,551 | ₩30,245 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,179 | ₩30,392 | ₩29,965 | ₩30,286 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩29,992 | ₩30,205 | ₩29,898 | ₩30,018 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,751 | ₩30,058 | ₩29,724 | ₩29,778 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,591 | ₩29,711 | ₩29,471 | ₩29,551 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,446 | ₩30,513 | ₩29,805 | ₩29,805 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,686 | ₩30,700 | ₩30,432 | ₩30,513 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,713 | ₩30,713 | ₩30,513 | ₩30,606 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,579 | ₩30,980 | ₩30,032 | ₩30,793 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,620 | ₩30,967 | ₩30,339 | ₩30,620 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,339 | ₩30,793 | ₩30,085 | ₩30,646 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,780 | ₩30,967 | ₩30,232 | ₩30,539 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,660 | ₩31,007 | ₩29,778 | ₩30,726 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,539 | ₩30,847 | ₩30,232 | ₩30,673 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,045 | ₩30,686 | ₩29,992 | ₩30,406 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,432 | ₩31,007 | ₩29,831 | ₩30,152 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,766 | ₩30,913 | ₩30,099 | ₩30,620 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,700 | ₩31,007 | ₩30,339 | ₩30,780 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,593 | ₩30,726 | ₩30,419 | ₩30,593 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,339 | ₩30,660 | ₩30,339 | ₩30,499 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,326 | ₩30,646 | ₩30,259 | ₩30,486 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,245 | ₩30,379 | ₩29,791 | ₩30,299 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,272 | ₩30,620 | ₩30,192 | ₩30,339 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,392 | ₩30,446 | ₩30,259 | ₩30,326 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,032 | ₩30,406 | ₩30,032 | ₩30,286 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,724 | ₩30,032 | ₩29,337 | ₩29,751 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,724 | ₩30,032 | ₩29,524 | ₩30,005 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,099 | ₩30,579 | ₩29,644 | ₩29,751 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,045 | ₩30,179 | ₩29,644 | ₩29,898 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,871 | ₩30,125 | ₩29,871 | ₩30,045 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,805 | ₩30,112 | ₩29,805 | ₩29,898 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,843 | ₩29,310 | ₩28,843 | ₩29,203 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,482 | ₩28,736 | ₩28,201 | ₩28,656 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,188 | ₩28,736 | ₩28,188 | ₩28,295 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,362 | ₩28,535 | ₩28,108 | ₩28,348 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,576 | ₩28,696 | ₩28,108 | ₩28,201 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,682 | ₩28,963 | ₩28,121 | ₩28,201 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,602 | ₩28,856 | ₩28,375 | ₩28,642 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,736 | ₩29,244 | ₩27,854 | ₩28,362 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,763 | ₩28,896 | ₩28,763 | ₩28,856 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,869 | ₩28,950 | ₩28,709 | ₩28,843 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,217 | ₩29,417 | ₩29,177 | ₩29,257 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,016 | ₩29,244 | ₩28,522 | ₩29,203 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,244 | ₩29,551 | ₩29,123 | ₩29,190 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,030 | ₩29,751 | ₩28,990 | ₩29,110 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,803 | ₩29,016 | ₩28,722 | ₩28,963 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,255 | ₩28,722 | ₩28,201 | ₩28,522 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,442 | ₩29,056 | ₩28,442 | ₩28,749 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,228 | ₩28,709 | ₩28,201 | ₩28,348 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,722 | ₩29,070 | ₩28,455 | ₩28,602 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,736 | ₩28,856 | ₩28,576 | ₩28,696 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩28,923 | ₩28,990 | ₩28,736 | ₩28,923 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,602 | ₩29,003 | ₩28,589 | ₩28,923 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩28,976 | ₩29,110 | ₩28,602 | ₩28,763 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,644 | ₩29,765 | ₩29,324 | ₩29,337 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,259 | ₩30,259 | ₩29,845 | ₩30,018 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,232 | ₩30,245 | ₩29,684 | ₩29,925 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,658 | ₩30,272 | ₩29,537 | ₩30,045 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,297 | ₩29,698 | ₩29,190 | ₩29,350 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,217 | ₩29,284 | ₩29,083 | ₩29,190 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,284 | ₩29,564 | ₩29,056 | ₩29,257 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,217 | ₩29,698 | ₩29,217 | ₩29,337 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,244 | ₩30,259 | ₩29,137 | ₩29,297 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,390 | ₩29,444 | ₩29,070 | ₩29,297 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,457 | ₩29,778 | ₩29,444 | ₩29,497 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,564 | ₩29,885 | ₩29,497 | ₩29,551 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,818 | ₩29,992 | ₩29,203 | ₩29,604 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,018 | ₩30,232 | ₩29,858 | ₩30,072 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,259 | ₩30,299 | ₩29,925 | ₩29,952 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,446 | ₩30,446 | ₩30,099 | ₩30,232 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,312 | ₩31,608 | ₩30,312 | ₩30,740 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,326 | ₩30,366 | ₩30,032 | ₩30,085 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,326 | ₩30,686 | ₩30,058 | ₩30,312 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩29,925 | ₩30,486 | ₩29,925 | ₩30,272 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,577 | ₩29,925 | ₩29,056 | ₩29,885 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,310 | ₩29,778 | ₩29,310 | ₩29,698 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,284 | ₩29,457 | ₩28,789 | ₩29,310 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,816 | ₩29,591 | ₩28,722 | ₩29,190 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩27,974 | ₩27,974 | ₩27,413 | ₩27,894 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,841 | ₩28,001 | ₩27,774 | ₩27,921 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,520 | ₩27,721 | ₩27,226 | ₩27,400 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,587 | ₩27,721 | ₩27,400 | ₩27,587 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,759 | ₩27,587 | ₩26,759 | ₩27,493 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,812 | ₩26,906 | ₩26,491 | ₩26,665 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,240 | ₩27,306 | ₩26,759 | ₩26,892 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,774 | ₩28,001 | ₩27,093 | ₩27,387 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,721 | ₩28,188 | ₩27,680 | ₩27,881 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,707 | ₩28,322 | ₩27,320 | ₩27,360 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,255 | ₩28,549 | ₩28,055 | ₩28,081 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,188 | ₩28,242 | ₩27,680 | ₩27,747 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,322 | ₩28,576 | ₩28,268 | ₩28,295 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩28,990 | ₩29,123 | ₩28,776 | ₩28,816 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,110 | ₩29,270 | ₩29,016 | ₩29,150 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,869 | ₩29,244 | ₩28,869 | ₩29,203 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,137 | ₩29,137 | ₩28,722 | ₩28,763 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,684 | ₩30,005 | ₩29,203 | ₩29,324 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,245 | ₩30,352 | ₩29,684 | ₩29,698 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,352 | ₩30,713 | ₩30,326 | ₩30,459 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,058 | ₩30,499 | ₩29,778 | ₩30,392 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,446 | ₩30,673 | ₩30,272 | ₩30,459 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩30,927 | ₩31,100 | ₩30,606 | ₩30,660 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,873 | ₩30,927 | ₩30,740 | ₩30,847 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩30,967 | ₩30,967 | ₩30,366 | ₩30,713 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,234 | ₩31,608 | ₩31,060 | ₩31,354 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩31,929 | ₩31,982 | ₩31,247 | ₩31,862 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,423 | ₩32,423 | ₩32,062 | ₩32,116 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,396 | ₩32,396 | ₩32,169 | ₩32,289 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,303 | ₩32,637 | ₩32,129 | ₩32,423 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,209 | ₩32,623 | ₩32,102 | ₩32,209 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,236 | ₩32,797 | ₩32,236 | ₩32,784 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,249 | ₩32,249 | ₩31,942 | ₩32,089 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,610 | ₩32,730 | ₩32,597 | ₩32,623 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,356 | ₩32,957 | ₩32,356 | ₩32,650 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,236 | ₩32,824 | ₩32,236 | ₩32,356 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,663 | ₩32,931 | ₩32,490 | ₩32,557 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,623 | ₩32,944 | ₩32,583 | ₩32,851 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,704 | ₩32,931 | ₩32,677 | ₩32,864 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,557 | ₩32,610 | ₩32,383 | ₩32,557 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,530 | ₩32,570 | ₩32,396 | ₩32,503 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,450 | ₩32,450 | ₩32,330 | ₩32,383 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,570 | ₩32,757 | ₩32,450 | ₩32,690 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,730 | ₩32,851 | ₩32,276 | ₩32,370 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,207 | ₩32,383 | ₩31,100 | ₩32,343 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,060 | ₩31,475 | ₩31,060 | ₩31,261 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,461 | ₩31,528 | ₩30,887 | ₩31,007 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,354 | ₩31,354 | ₩31,127 | ₩31,234 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,421 | ₩31,475 | ₩31,274 | ₩31,301 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,154 | ₩31,528 | ₩31,154 | ₩31,408 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,394 | ₩31,541 | ₩31,047 | ₩31,234 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,568 | ₩31,702 | ₩31,541 | ₩31,662 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,648 | ₩31,768 | ₩31,434 | ₩31,541 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩31,996 | ₩32,049 | ₩31,688 | ₩31,688 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,543 | ₩32,583 | ₩32,303 | ₩32,436 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,530 | ₩32,597 | ₩32,423 | ₩32,543 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,663 | ₩33,091 | ₩32,410 | ₩32,597 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,797 | ₩33,038 | ₩32,663 | ₩32,663 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,677 | ₩32,864 | ₩32,677 | ₩32,851 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,797 | ₩33,291 | ₩32,757 | ₩32,864 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,291 | ₩33,358 | ₩32,957 | ₩33,118 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,572 | ₩33,612 | ₩33,398 | ₩33,425 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,398 | ₩33,719 | ₩33,358 | ₩33,425 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,345 | ₩33,719 | ₩33,345 | ₩33,465 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,465 | ₩33,625 | ₩33,398 | ₩33,599 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,372 | ₩33,545 | ₩33,331 | ₩33,372 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,251 | ₩33,385 | ₩33,185 | ₩33,291 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,465 | ₩33,478 | ₩33,091 | ₩33,331 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩33,946 | ₩33,946 | ₩33,545 | ₩33,572 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩33,906 | ₩34,173 | ₩33,893 | ₩33,893 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,746 | ₩34,093 | ₩33,652 | ₩34,026 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,280 | ₩34,280 | ₩33,746 | ₩33,852 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,612 | ₩34,721 | ₩33,131 | ₩34,093 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,856 | ₩36,043 | ₩35,856 | ₩36,017 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,790 | ₩35,937 | ₩35,643 | ₩35,723 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,522 | ₩35,749 | ₩35,335 | ₩35,549 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,683 | ₩36,083 | ₩35,656 | ₩35,683 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,816 | ₩35,923 | ₩35,616 | ₩35,683 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,496 | ₩36,030 | ₩35,496 | ₩35,910 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,496 | ₩35,749 | ₩35,496 | ₩35,629 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,322 | ₩35,749 | ₩35,322 | ₩35,683 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,389 | ₩35,456 | ₩35,255 | ₩35,362 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,736 | ₩35,749 | ₩35,603 | ₩35,603 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,669 | ₩35,830 | ₩35,589 | ₩35,603 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,549 | ₩35,790 | ₩35,429 | ₩35,549 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,643 | ₩35,776 | ₩35,549 | ₩35,656 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,856 | ₩36,751 | ₩35,616 | ₩35,709 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,776 | ₩36,110 | ₩35,749 | ₩36,057 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,603 | ₩35,790 | ₩35,603 | ₩35,723 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,469 | ₩35,629 | ₩35,429 | ₩35,482 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,763 | ₩35,763 | ₩35,442 | ₩35,469 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,683 | ₩35,923 | ₩35,522 | ₩35,723 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,070 | ₩36,190 | ₩35,790 | ₩35,910 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,843 | ₩36,177 | ₩35,843 | ₩35,950 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,749 | ₩36,030 | ₩35,562 | ₩35,830 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,803 | ₩36,270 | ₩35,696 | ₩35,696 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,749 | ₩35,870 | ₩35,696 | ₩35,870 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,790 | ₩36,057 | ₩35,576 | ₩35,656 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩35,870 | ₩36,244 | ₩35,843 | ₩35,950 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩35,990 | ₩36,164 | ₩35,977 | ₩35,990 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,843 | ₩36,230 | ₩35,803 | ₩35,843 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,137 | ₩36,137 | ₩35,549 | ₩35,763 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,324 | ₩36,471 | ₩35,803 | ₩35,990 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,297 | ₩36,898 | ₩36,070 | ₩36,417 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,297 | ₩36,377 | ₩36,083 | ₩36,324 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,431 | ₩37,166 | ₩36,324 | ₩36,417 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,591 | ₩36,778 | ₩36,377 | ₩36,417 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,259 | ₩37,259 | ₩36,671 | ₩36,792 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,259 | ₩37,393 | ₩37,139 | ₩37,152 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,805 | ₩37,326 | ₩36,805 | ₩37,139 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,645 | ₩37,019 | ₩36,645 | ₩36,979 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,858 | ₩36,979 | ₩36,458 | ₩36,618 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,564 | ₩37,032 | ₩36,524 | ₩36,938 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,805 | ₩37,139 | ₩36,511 | ₩36,885 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,498 | ₩36,645 | ₩36,444 | ₩36,498 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,591 | ₩36,658 | ₩36,484 | ₩36,631 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,324 | ₩36,604 | ₩36,017 | ₩36,257 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,137 | ₩36,604 | ₩36,137 | ₩36,324 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,790 | ₩36,164 | ₩35,790 | ₩36,043 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,429 | ₩35,749 | ₩35,429 | ₩35,536 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,562 | ₩35,843 | ₩35,429 | ₩35,603 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩35,896 | ₩36,057 | ₩35,309 | ₩35,429 | -1.30% | 3.4만 |
|---|