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 | ₩28,016 | ₩28,149 | ₩27,922 | ₩28,056 | +0.14% | 2만 |
| 2026.10.08 | ₩28,069 | ₩28,122 | ₩27,842 | ₩27,895 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,203 | ₩28,363 | ₩28,109 | ₩28,243 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,523 | ₩28,523 | ₩28,363 | ₩28,443 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,296 | ₩28,510 | ₩28,296 | ₩28,443 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,604 | ₩28,884 | ₩28,376 | ₩28,430 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,630 | ₩28,630 | ₩28,363 | ₩28,430 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,737 | ₩29,005 | ₩28,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,724 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,871 | ₩29,165 | ₩28,751 | ₩28,831 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,085 | ₩29,339 | ₩28,818 | ₩28,991 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,352 | ₩29,499 | ₩29,339 | ₩29,432 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,392 | ₩29,793 | ₩29,232 | ₩29,285 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,700 | ₩30,261 | ₩29,619 | ₩29,619 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,726 | ₩29,873 | ₩29,700 | ₩29,793 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,767 | ₩29,847 | ₩29,553 | ₩29,780 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,566 | ₩29,740 | ₩29,472 | ₩29,486 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,579 | ₩29,646 | ₩29,486 | ₩29,593 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,392 | ₩29,619 | ₩29,259 | ₩29,366 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,606 | ₩29,606 | ₩29,272 | ₩29,366 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,780 | ₩30,127 | ₩29,726 | ₩29,927 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,127 | ₩30,127 | ₩29,887 | ₩29,967 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,061 | ₩30,114 | ₩29,820 | ₩29,860 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,315 | ₩30,435 | ₩30,194 | ₩30,234 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,515 | ₩30,569 | ₩30,395 | ₩30,488 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,742 | ₩30,863 | ₩30,702 | ₩30,849 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,756 | ₩30,903 | ₩30,675 | ₩30,782 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,782 | ₩30,996 | ₩30,782 | ₩30,863 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,117 | ₩31,117 | ₩30,782 | ₩30,782 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,050 | ₩31,117 | ₩30,996 | ₩31,076 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,863 | ₩30,996 | ₩30,836 | ₩30,903 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩30,943 | ₩30,996 | ₩30,822 | ₩30,876 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,103 | ₩31,197 | ₩30,903 | ₩31,010 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩30,943 | ₩31,330 | ₩30,782 | ₩31,277 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,796 | ₩31,170 | ₩30,702 | ₩30,782 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,223 | ₩31,223 | ₩30,689 | ₩30,996 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,462 | ₩31,130 | ₩30,462 | ₩30,822 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩30,983 | ₩31,170 | ₩30,756 | ₩30,822 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,729 | ₩30,983 | ₩30,689 | ₩30,809 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩31,010 | ₩31,304 | ₩30,649 | ₩30,889 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,582 | ₩31,384 | ₩30,582 | ₩30,943 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,210 | ₩31,517 | ₩30,983 | ₩31,036 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,397 | ₩31,411 | ₩30,929 | ₩31,210 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,117 | ₩31,638 | ₩31,090 | ₩31,290 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,023 | ₩31,370 | ₩31,023 | ₩31,170 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,290 | ₩31,504 | ₩31,050 | ₩31,210 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,197 | ₩31,250 | ₩31,050 | ₩31,090 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,117 | ₩31,638 | ₩30,863 | ₩31,170 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,063 | ₩31,411 | ₩31,010 | ₩31,143 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,675 | ₩31,023 | ₩30,609 | ₩30,956 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,569 | ₩30,836 | ₩30,475 | ₩30,675 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,221 | ₩31,076 | ₩30,221 | ₩30,716 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,274 | ₩30,729 | ₩29,566 | ₩30,261 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,194 | ₩30,408 | ₩29,980 | ₩30,301 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩30,007 | ₩30,221 | ₩29,914 | ₩30,034 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,767 | ₩30,074 | ₩29,740 | ₩29,793 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,606 | ₩29,726 | ₩29,486 | ₩29,566 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,462 | ₩30,528 | ₩29,820 | ₩29,820 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,702 | ₩30,716 | ₩30,448 | ₩30,528 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,729 | ₩30,729 | ₩30,528 | ₩30,622 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,595 | ₩30,996 | ₩30,047 | ₩30,809 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,635 | ₩30,983 | ₩30,355 | ₩30,635 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,355 | ₩30,809 | ₩30,101 | ₩30,662 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,796 | ₩30,983 | ₩30,248 | ₩30,555 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,675 | ₩31,023 | ₩29,793 | ₩30,742 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,555 | ₩30,863 | ₩30,248 | ₩30,689 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,061 | ₩30,702 | ₩30,007 | ₩30,421 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,448 | ₩31,023 | ₩29,847 | ₩30,168 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,782 | ₩30,929 | ₩30,114 | ₩30,635 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,716 | ₩31,023 | ₩30,355 | ₩30,796 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,609 | ₩30,742 | ₩30,435 | ₩30,609 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,355 | ₩30,675 | ₩30,355 | ₩30,515 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,341 | ₩30,662 | ₩30,274 | ₩30,502 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,261 | ₩30,395 | ₩29,807 | ₩30,315 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,288 | ₩30,635 | ₩30,208 | ₩30,355 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,408 | ₩30,462 | ₩30,274 | ₩30,341 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,047 | ₩30,421 | ₩30,047 | ₩30,301 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,740 | ₩30,047 | ₩29,352 | ₩29,767 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,740 | ₩30,047 | ₩29,539 | ₩30,020 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,114 | ₩30,595 | ₩29,660 | ₩29,767 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,061 | ₩30,194 | ₩29,660 | ₩29,914 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,887 | ₩30,141 | ₩29,887 | ₩30,061 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,820 | ₩30,127 | ₩29,820 | ₩29,914 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,858 | ₩29,325 | ₩28,858 | ₩29,219 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,497 | ₩28,751 | ₩28,216 | ₩28,671 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,203 | ₩28,751 | ₩28,203 | ₩28,310 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,376 | ₩28,550 | ₩28,122 | ₩28,363 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,590 | ₩28,711 | ₩28,122 | ₩28,216 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,697 | ₩28,978 | ₩28,136 | ₩28,216 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,617 | ₩28,871 | ₩28,390 | ₩28,657 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,751 | ₩29,259 | ₩27,869 | ₩28,376 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,777 | ₩28,911 | ₩28,777 | ₩28,871 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,884 | ₩28,965 | ₩28,724 | ₩28,858 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,232 | ₩29,432 | ₩29,192 | ₩29,272 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,031 | ₩29,259 | ₩28,537 | ₩29,219 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,259 | ₩29,566 | ₩29,138 | ₩29,205 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,045 | ₩29,767 | ₩29,005 | ₩29,125 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,818 | ₩29,031 | ₩28,737 | ₩28,978 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,270 | ₩28,737 | ₩28,216 | ₩28,537 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,457 | ₩29,071 | ₩28,457 | ₩28,764 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,243 | ₩28,724 | ₩28,216 | ₩28,363 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,737 | ₩29,085 | ₩28,470 | ₩28,617 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,751 | ₩28,871 | ₩28,590 | ₩28,711 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩28,938 | ₩29,005 | ₩28,751 | ₩28,938 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,617 | ₩29,018 | ₩28,604 | ₩28,938 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩28,991 | ₩29,125 | ₩28,617 | ₩28,777 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,660 | ₩29,780 | ₩29,339 | ₩29,352 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,274 | ₩30,274 | ₩29,860 | ₩30,034 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,248 | ₩30,261 | ₩29,700 | ₩29,940 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,673 | ₩30,288 | ₩29,553 | ₩30,061 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,312 | ₩29,713 | ₩29,205 | ₩29,366 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,232 | ₩29,299 | ₩29,098 | ₩29,205 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,299 | ₩29,579 | ₩29,071 | ₩29,272 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,232 | ₩29,713 | ₩29,232 | ₩29,352 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,259 | ₩30,274 | ₩29,152 | ₩29,312 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,406 | ₩29,459 | ₩29,085 | ₩29,312 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,472 | ₩29,793 | ₩29,459 | ₩29,513 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,579 | ₩29,900 | ₩29,513 | ₩29,566 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,833 | ₩30,007 | ₩29,219 | ₩29,619 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,034 | ₩30,248 | ₩29,873 | ₩30,087 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,274 | ₩30,315 | ₩29,940 | ₩29,967 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,462 | ₩30,462 | ₩30,114 | ₩30,248 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,328 | ₩31,624 | ₩30,328 | ₩30,756 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,341 | ₩30,381 | ₩30,047 | ₩30,101 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,341 | ₩30,702 | ₩30,074 | ₩30,328 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩29,940 | ₩30,502 | ₩29,940 | ₩30,288 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,593 | ₩29,940 | ₩29,071 | ₩29,900 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,325 | ₩29,793 | ₩29,325 | ₩29,713 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,299 | ₩29,472 | ₩28,804 | ₩29,325 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,831 | ₩29,606 | ₩28,737 | ₩29,205 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩27,989 | ₩27,989 | ₩27,427 | ₩27,909 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,855 | ₩28,016 | ₩27,788 | ₩27,935 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,534 | ₩27,735 | ₩27,240 | ₩27,414 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,601 | ₩27,735 | ₩27,414 | ₩27,601 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,772 | ₩27,601 | ₩26,772 | ₩27,508 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,826 | ₩26,920 | ₩26,505 | ₩26,679 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,254 | ₩27,321 | ₩26,772 | ₩26,906 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,788 | ₩28,016 | ₩27,107 | ₩27,401 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,735 | ₩28,203 | ₩27,695 | ₩27,895 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,721 | ₩28,336 | ₩27,334 | ₩27,374 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,270 | ₩28,564 | ₩28,069 | ₩28,096 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,203 | ₩28,256 | ₩27,695 | ₩27,762 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,336 | ₩28,590 | ₩28,283 | ₩28,310 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩29,005 | ₩29,138 | ₩28,791 | ₩28,831 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,125 | ₩29,285 | ₩29,031 | ₩29,165 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,884 | ₩29,259 | ₩28,884 | ₩29,219 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,152 | ₩29,152 | ₩28,737 | ₩28,777 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,700 | ₩30,020 | ₩29,219 | ₩29,339 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,261 | ₩30,368 | ₩29,700 | ₩29,713 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,368 | ₩30,729 | ₩30,341 | ₩30,475 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,074 | ₩30,515 | ₩29,793 | ₩30,408 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,462 | ₩30,689 | ₩30,288 | ₩30,475 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩30,943 | ₩31,117 | ₩30,622 | ₩30,675 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,889 | ₩30,943 | ₩30,756 | ₩30,863 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩30,983 | ₩30,983 | ₩30,381 | ₩30,729 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,250 | ₩31,624 | ₩31,076 | ₩31,370 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩31,945 | ₩31,999 | ₩31,264 | ₩31,878 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,440 | ₩32,440 | ₩32,079 | ₩32,132 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,413 | ₩32,413 | ₩32,186 | ₩32,306 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,319 | ₩32,654 | ₩32,146 | ₩32,440 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,226 | ₩32,640 | ₩32,119 | ₩32,226 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,253 | ₩32,814 | ₩32,253 | ₩32,801 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,266 | ₩32,266 | ₩31,959 | ₩32,106 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,627 | ₩32,747 | ₩32,614 | ₩32,640 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,373 | ₩32,974 | ₩32,373 | ₩32,667 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,253 | ₩32,841 | ₩32,253 | ₩32,373 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,680 | ₩32,948 | ₩32,507 | ₩32,573 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,640 | ₩32,961 | ₩32,600 | ₩32,867 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,720 | ₩32,948 | ₩32,694 | ₩32,881 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,573 | ₩32,627 | ₩32,400 | ₩32,573 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,547 | ₩32,587 | ₩32,413 | ₩32,520 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,467 | ₩32,467 | ₩32,346 | ₩32,400 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,587 | ₩32,774 | ₩32,467 | ₩32,707 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,747 | ₩32,867 | ₩32,293 | ₩32,386 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,223 | ₩32,400 | ₩31,117 | ₩32,360 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,076 | ₩31,491 | ₩31,076 | ₩31,277 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,477 | ₩31,544 | ₩30,903 | ₩31,023 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,370 | ₩31,370 | ₩31,143 | ₩31,250 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,437 | ₩31,491 | ₩31,290 | ₩31,317 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,170 | ₩31,544 | ₩31,170 | ₩31,424 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,411 | ₩31,558 | ₩31,063 | ₩31,250 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,584 | ₩31,718 | ₩31,558 | ₩31,678 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,665 | ₩31,785 | ₩31,451 | ₩31,558 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩32,012 | ₩32,066 | ₩31,705 | ₩31,705 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,560 | ₩32,600 | ₩32,319 | ₩32,453 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,547 | ₩32,614 | ₩32,440 | ₩32,560 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,680 | ₩33,108 | ₩32,426 | ₩32,614 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,814 | ₩33,055 | ₩32,680 | ₩32,680 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,694 | ₩32,881 | ₩32,694 | ₩32,867 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,814 | ₩33,309 | ₩32,774 | ₩32,881 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,309 | ₩33,375 | ₩32,974 | ₩33,135 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,589 | ₩33,629 | ₩33,416 | ₩33,442 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,416 | ₩33,736 | ₩33,375 | ₩33,442 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,362 | ₩33,736 | ₩33,362 | ₩33,482 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,482 | ₩33,643 | ₩33,416 | ₩33,616 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,389 | ₩33,563 | ₩33,349 | ₩33,389 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,268 | ₩33,402 | ₩33,202 | ₩33,309 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,482 | ₩33,496 | ₩33,108 | ₩33,349 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩33,964 | ₩33,964 | ₩33,563 | ₩33,589 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩33,923 | ₩34,191 | ₩33,910 | ₩33,910 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,763 | ₩34,111 | ₩33,669 | ₩34,044 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,298 | ₩34,298 | ₩33,763 | ₩33,870 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,629 | ₩34,739 | ₩33,148 | ₩34,111 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,875 | ₩36,062 | ₩35,875 | ₩36,035 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,808 | ₩35,955 | ₩35,661 | ₩35,741 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,541 | ₩35,768 | ₩35,354 | ₩35,567 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,701 | ₩36,102 | ₩35,674 | ₩35,701 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,835 | ₩35,942 | ₩35,634 | ₩35,701 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,514 | ₩36,049 | ₩35,514 | ₩35,928 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,514 | ₩35,768 | ₩35,514 | ₩35,648 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,340 | ₩35,768 | ₩35,340 | ₩35,701 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,407 | ₩35,474 | ₩35,273 | ₩35,380 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,755 | ₩35,768 | ₩35,621 | ₩35,621 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,688 | ₩35,848 | ₩35,608 | ₩35,621 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,567 | ₩35,808 | ₩35,447 | ₩35,567 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,661 | ₩35,795 | ₩35,567 | ₩35,674 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,875 | ₩36,770 | ₩35,634 | ₩35,728 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,795 | ₩36,129 | ₩35,768 | ₩36,075 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,621 | ₩35,808 | ₩35,621 | ₩35,741 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,487 | ₩35,648 | ₩35,447 | ₩35,501 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,781 | ₩35,781 | ₩35,461 | ₩35,487 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,701 | ₩35,942 | ₩35,541 | ₩35,741 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,089 | ₩36,209 | ₩35,808 | ₩35,928 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,862 | ₩36,196 | ₩35,862 | ₩35,968 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,768 | ₩36,049 | ₩35,581 | ₩35,848 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,821 | ₩36,289 | ₩35,714 | ₩35,714 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,768 | ₩35,888 | ₩35,714 | ₩35,888 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,808 | ₩36,075 | ₩35,594 | ₩35,674 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩35,888 | ₩36,262 | ₩35,862 | ₩35,968 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩36,009 | ₩36,182 | ₩35,995 | ₩36,009 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,862 | ₩36,249 | ₩35,821 | ₩35,862 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,156 | ₩36,156 | ₩35,567 | ₩35,781 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,343 | ₩36,490 | ₩35,821 | ₩36,009 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,316 | ₩36,917 | ₩36,089 | ₩36,436 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,316 | ₩36,396 | ₩36,102 | ₩36,343 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,450 | ₩37,185 | ₩36,343 | ₩36,436 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,610 | ₩36,797 | ₩36,396 | ₩36,436 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,278 | ₩37,278 | ₩36,690 | ₩36,811 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,278 | ₩37,412 | ₩37,158 | ₩37,171 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,824 | ₩37,345 | ₩36,824 | ₩37,158 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,663 | ₩37,038 | ₩36,663 | ₩36,998 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,877 | ₩36,998 | ₩36,476 | ₩36,637 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,583 | ₩37,051 | ₩36,543 | ₩36,958 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,824 | ₩37,158 | ₩36,530 | ₩36,904 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,516 | ₩36,663 | ₩36,463 | ₩36,516 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,610 | ₩36,677 | ₩36,503 | ₩36,650 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,343 | ₩36,623 | ₩36,035 | ₩36,276 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,156 | ₩36,623 | ₩36,156 | ₩36,343 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,808 | ₩36,182 | ₩35,808 | ₩36,062 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,447 | ₩35,768 | ₩35,447 | ₩35,554 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,581 | ₩35,862 | ₩35,447 | ₩35,621 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩35,915 | ₩36,075 | ₩35,327 | ₩35,447 | -1.30% | 3.4만 |
|---|