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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,323 | ₩28,550 | ₩27,868 | ₩28,082 | -0.85% | 8.2만 |
| 2026.09.28–2026.10.02 | ₩29,112 | ₩29,366 | ₩28,390 | ₩28,457 | -2.25% | 10만 |
| 2026.09.21–2026.09.25 | ₩29,795 | ₩30,290 | ₩29,259 | ₩29,460 | -1.12% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩29,808 | ₩30,156 | ₩29,286 | ₩29,514 | -0.99% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩30,544 | ₩30,597 | ₩29,848 | ₩29,995 | -1.80% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩31,079 | ₩31,146 | ₩30,704 | ₩30,878 | -0.65% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩30,825 | ₩31,360 | ₩30,731 | ₩30,932 | +0.35% | 8.6만 |
| 2026.08.17–2026.08.21 | ₩31,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,333 |
| ₩30,490 |
| ₩31,025 |
| -0.04% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩31,052 | ₩31,668 | ₩30,611 | ₩30,972 | -0.26% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,704 | ₩31,668 | ₩30,637 | ₩31,239 | +1.74% | 16.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,035 | ₩31,106 | ₩29,594 | ₩30,704 | +2.23% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,758 | ₩30,758 | ₩29,514 | ₩29,821 | -3.04% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,704 | ₩31,052 | ₩29,821 | ₩30,838 | +0.44% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,744 | ₩31,052 | ₩29,875 | ₩30,718 | -0.09% | 18.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,290 | ₩30,771 | ₩29,835 | ₩30,637 | +1.15% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,768 | ₩30,664 | ₩29,380 | ₩30,383 | +2.07% | 13.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,848 | ₩30,624 | ₩29,688 | ₩29,795 | -0.18% | 9.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,617 | ₩29,353 | ₩28,149 | ₩29,246 | +2.20% | 13만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,912 | ₩29,286 | ₩27,895 | ₩28,243 | -2.31% | 26.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,072 | ₩29,795 | ₩28,564 | ₩29,300 | +0.78% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,764 | ₩29,112 | ₩28,243 | ₩29,005 | +0.84% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,688 | ₩29,808 | ₩28,617 | ₩28,738 | -3.20% | 20.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,259 | ₩30,316 | ₩29,126 | ₩30,062 | +2.74% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,500 | ₩30,303 | ₩29,099 | ₩29,300 | -0.68% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,490 | ₩30,490 | ₩29,246 | ₩29,594 | -2.94% | 18.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,621 | ₩31,654 | ₩29,099 | ₩30,785 | +3.93% | 12.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,881 | ₩29,821 | ₩27,453 | ₩29,741 | +6.67% | 21.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,851 | ₩27,761 | ₩26,530 | ₩27,440 | +2.19% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,296 | ₩28,590 | ₩26,798 | ₩26,932 | -4.82% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,912 | ₩29,313 | ₩27,721 | ₩27,788 | -3.89% | 27.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,102 | ₩30,758 | ₩28,764 | ₩28,805 | -4.31% | 29.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,280 | ₩31,654 | ₩30,316 | ₩30,504 | -2.48% | 36.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,256 | ₩32,684 | ₩31,293 | ₩31,908 | -1.08% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,403 | ₩33,005 | ₩31,989 | ₩32,832 | +1.32% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,604 | ₩32,992 | ₩32,283 | ₩32,403 | -0.62% | 18만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,253 | ₩32,898 | ₩31,146 | ₩32,551 | +4.15% | 25.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,199 | ₩31,574 | ₩30,932 | ₩31,306 | +0.34% | 24.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,042 | ₩32,096 | ₩31,092 | ₩31,280 | -2.38% | 22.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,725 | ₩33,139 | ₩32,350 | ₩32,484 | -0.74% | 44.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,393 | ₩33,768 | ₩32,805 | ₩32,912 | -1.44% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,514 | ₩33,674 | ₩33,139 | ₩33,648 | +0.40% | 19.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,330 | ₩34,330 | ₩33,594 | ₩33,621 | -2.07% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,735 | ₩36,136 | ₩33,179 | ₩34,143 | -4.46% | 32.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,440 | ₩36,083 | ₩35,307 | ₩35,735 | +0.83% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,909 | ₩36,805 | ₩35,481 | ₩35,655 | -0.71% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,815 | ₩36,163 | ₩35,481 | ₩36,109 | +0.82% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,855 | ₩36,323 | ₩35,574 | ₩35,775 | -0.22% | 12.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,895 | ₩36,297 | ₩35,628 | ₩35,922 | +0.07% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,484 | ₩37,220 | ₩35,601 | ₩35,815 | -1.83% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,698 | ₩37,447 | ₩36,430 | ₩36,471 | -0.62% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,645 | ₩37,193 | ₩36,497 | ₩36,671 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,614 | ₩36,658 | ₩35,481 | ₩36,310 | +1.95% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,949 | ₩36,109 | ₩35,360 | ₩35,481 | -1.30% | 3.4만 |
|---|