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 | ₩28,004 | ₩28,138 | ₩27,911 | ₩28,044 | +0.14% | 2만 |
| 2026.10.08 | ₩28,058 | ₩28,111 | ₩27,831 | ₩27,884 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,191 | ₩28,352 | ₩28,098 | ₩28,231 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,512 | ₩28,512 | ₩28,352 | ₩28,432 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,285 | ₩28,499 | ₩28,285 | ₩28,432 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,592 | ₩28,873 | ₩28,365 | ₩28,418 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,619 | ₩28,619 | ₩28,352 | ₩28,418 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,726 | ₩28,993 | ₩28,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,712 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,859 | ₩29,153 | ₩28,739 | ₩28,819 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,073 | ₩29,327 | ₩28,806 | ₩28,980 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,340 | ₩29,487 | ₩29,327 | ₩29,420 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,380 | ₩29,781 | ₩29,220 | ₩29,274 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,688 | ₩30,249 | ₩29,608 | ₩29,608 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,714 | ₩29,861 | ₩29,688 | ₩29,781 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,755 | ₩29,835 | ₩29,541 | ₩29,768 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,554 | ₩29,728 | ₩29,461 | ₩29,474 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,567 | ₩29,634 | ₩29,474 | ₩29,581 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,380 | ₩29,608 | ₩29,247 | ₩29,354 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,594 | ₩29,594 | ₩29,260 | ₩29,354 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,768 | ₩30,115 | ₩29,714 | ₩29,915 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,115 | ₩30,115 | ₩29,875 | ₩29,955 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,048 | ₩30,102 | ₩29,808 | ₩29,848 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,302 | ₩30,423 | ₩30,182 | ₩30,222 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,503 | ₩30,556 | ₩30,382 | ₩30,476 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,730 | ₩30,850 | ₩30,690 | ₩30,837 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,743 | ₩30,890 | ₩30,663 | ₩30,770 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,770 | ₩30,984 | ₩30,770 | ₩30,850 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,104 | ₩31,104 | ₩30,770 | ₩30,770 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,037 | ₩31,104 | ₩30,984 | ₩31,064 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,850 | ₩30,984 | ₩30,823 | ₩30,890 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩30,930 | ₩30,984 | ₩30,810 | ₩30,863 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,091 | ₩31,184 | ₩30,890 | ₩30,997 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩30,930 | ₩31,318 | ₩30,770 | ₩31,264 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,783 | ₩31,157 | ₩30,690 | ₩30,770 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,211 | ₩31,211 | ₩30,676 | ₩30,984 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,449 | ₩31,117 | ₩30,449 | ₩30,810 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩30,970 | ₩31,157 | ₩30,743 | ₩30,810 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,716 | ₩30,970 | ₩30,676 | ₩30,797 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩30,997 | ₩31,291 | ₩30,636 | ₩30,877 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,570 | ₩31,371 | ₩30,570 | ₩30,930 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,197 | ₩31,505 | ₩30,970 | ₩31,024 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,385 | ₩31,398 | ₩30,917 | ₩31,197 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,104 | ₩31,625 | ₩31,077 | ₩31,278 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,010 | ₩31,358 | ₩31,010 | ₩31,157 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,278 | ₩31,491 | ₩31,037 | ₩31,197 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,184 | ₩31,238 | ₩31,037 | ₩31,077 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,104 | ₩31,625 | ₩30,850 | ₩31,157 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,050 | ₩31,398 | ₩30,997 | ₩31,131 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,663 | ₩31,010 | ₩30,596 | ₩30,944 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,556 | ₩30,823 | ₩30,463 | ₩30,663 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,209 | ₩31,064 | ₩30,209 | ₩30,703 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,262 | ₩30,716 | ₩29,554 | ₩30,249 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,182 | ₩30,396 | ₩29,968 | ₩30,289 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩29,995 | ₩30,209 | ₩29,901 | ₩30,022 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,755 | ₩30,062 | ₩29,728 | ₩29,781 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,594 | ₩29,714 | ₩29,474 | ₩29,554 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,449 | ₩30,516 | ₩29,808 | ₩29,808 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,690 | ₩30,703 | ₩30,436 | ₩30,516 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,716 | ₩30,716 | ₩30,516 | ₩30,610 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,583 | ₩30,984 | ₩30,035 | ₩30,797 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,623 | ₩30,970 | ₩30,342 | ₩30,623 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,342 | ₩30,797 | ₩30,089 | ₩30,650 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,783 | ₩30,970 | ₩30,235 | ₩30,543 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,663 | ₩31,010 | ₩29,781 | ₩30,730 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,543 | ₩30,850 | ₩30,235 | ₩30,676 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,048 | ₩30,690 | ₩29,995 | ₩30,409 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,436 | ₩31,010 | ₩29,835 | ₩30,155 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,770 | ₩30,917 | ₩30,102 | ₩30,623 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,703 | ₩31,010 | ₩30,342 | ₩30,783 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,596 | ₩30,730 | ₩30,423 | ₩30,596 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,342 | ₩30,663 | ₩30,342 | ₩30,503 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,329 | ₩30,650 | ₩30,262 | ₩30,489 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,249 | ₩30,382 | ₩29,795 | ₩30,302 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,276 | ₩30,623 | ₩30,195 | ₩30,342 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,396 | ₩30,449 | ₩30,262 | ₩30,329 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,035 | ₩30,409 | ₩30,035 | ₩30,289 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,728 | ₩30,035 | ₩29,340 | ₩29,755 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,728 | ₩30,035 | ₩29,527 | ₩30,008 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,102 | ₩30,583 | ₩29,648 | ₩29,755 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,048 | ₩30,182 | ₩29,648 | ₩29,901 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,875 | ₩30,129 | ₩29,875 | ₩30,048 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,808 | ₩30,115 | ₩29,808 | ₩29,901 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,846 | ₩29,314 | ₩28,846 | ₩29,207 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,485 | ₩28,739 | ₩28,205 | ₩28,659 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,191 | ₩28,739 | ₩28,191 | ₩28,298 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,365 | ₩28,539 | ₩28,111 | ₩28,352 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,579 | ₩28,699 | ₩28,111 | ₩28,205 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,686 | ₩28,966 | ₩28,124 | ₩28,205 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,605 | ₩28,859 | ₩28,378 | ₩28,646 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,739 | ₩29,247 | ₩27,857 | ₩28,365 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,766 | ₩28,899 | ₩28,766 | ₩28,859 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,873 | ₩28,953 | ₩28,712 | ₩28,846 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,220 | ₩29,420 | ₩29,180 | ₩29,260 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,020 | ₩29,247 | ₩28,525 | ₩29,207 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,247 | ₩29,554 | ₩29,127 | ₩29,193 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,033 | ₩29,755 | ₩28,993 | ₩29,113 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,806 | ₩29,020 | ₩28,726 | ₩28,966 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,258 | ₩28,726 | ₩28,205 | ₩28,525 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,445 | ₩29,060 | ₩28,445 | ₩28,752 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,231 | ₩28,712 | ₩28,205 | ₩28,352 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,726 | ₩29,073 | ₩28,459 | ₩28,605 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,739 | ₩28,859 | ₩28,579 | ₩28,699 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩28,926 | ₩28,993 | ₩28,739 | ₩28,926 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,605 | ₩29,006 | ₩28,592 | ₩28,926 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩28,980 | ₩29,113 | ₩28,605 | ₩28,766 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,648 | ₩29,768 | ₩29,327 | ₩29,340 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,262 | ₩30,262 | ₩29,848 | ₩30,022 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,235 | ₩30,249 | ₩29,688 | ₩29,928 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,661 | ₩30,276 | ₩29,541 | ₩30,048 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,300 | ₩29,701 | ₩29,193 | ₩29,354 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,220 | ₩29,287 | ₩29,086 | ₩29,193 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,287 | ₩29,567 | ₩29,060 | ₩29,260 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,220 | ₩29,701 | ₩29,220 | ₩29,340 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,247 | ₩30,262 | ₩29,140 | ₩29,300 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,394 | ₩29,447 | ₩29,073 | ₩29,300 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,461 | ₩29,781 | ₩29,447 | ₩29,501 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,567 | ₩29,888 | ₩29,501 | ₩29,554 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,821 | ₩29,995 | ₩29,207 | ₩29,608 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,022 | ₩30,235 | ₩29,861 | ₩30,075 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,262 | ₩30,302 | ₩29,928 | ₩29,955 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,449 | ₩30,449 | ₩30,102 | ₩30,235 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,316 | ₩31,612 | ₩30,316 | ₩30,743 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,329 | ₩30,369 | ₩30,035 | ₩30,089 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,329 | ₩30,690 | ₩30,062 | ₩30,316 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩29,928 | ₩30,489 | ₩29,928 | ₩30,276 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,581 | ₩29,928 | ₩29,060 | ₩29,888 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,314 | ₩29,781 | ₩29,314 | ₩29,701 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,287 | ₩29,461 | ₩28,793 | ₩29,314 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,819 | ₩29,594 | ₩28,726 | ₩29,193 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩27,978 | ₩27,978 | ₩27,416 | ₩27,897 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,844 | ₩28,004 | ₩27,777 | ₩27,924 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,523 | ₩27,724 | ₩27,229 | ₩27,403 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,590 | ₩27,724 | ₩27,403 | ₩27,590 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,762 | ₩27,590 | ₩26,762 | ₩27,497 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,815 | ₩26,909 | ₩26,494 | ₩26,668 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,243 | ₩27,309 | ₩26,762 | ₩26,895 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,777 | ₩28,004 | ₩27,096 | ₩27,390 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,724 | ₩28,191 | ₩27,684 | ₩27,884 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,710 | ₩28,325 | ₩27,323 | ₩27,363 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,258 | ₩28,552 | ₩28,058 | ₩28,084 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,191 | ₩28,245 | ₩27,684 | ₩27,750 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,325 | ₩28,579 | ₩28,271 | ₩28,298 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩28,993 | ₩29,127 | ₩28,779 | ₩28,819 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,113 | ₩29,274 | ₩29,020 | ₩29,153 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,873 | ₩29,247 | ₩28,873 | ₩29,207 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,140 | ₩29,140 | ₩28,726 | ₩28,766 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,688 | ₩30,008 | ₩29,207 | ₩29,327 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,249 | ₩30,356 | ₩29,688 | ₩29,701 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,356 | ₩30,716 | ₩30,329 | ₩30,463 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,062 | ₩30,503 | ₩29,781 | ₩30,396 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,449 | ₩30,676 | ₩30,276 | ₩30,463 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩30,930 | ₩31,104 | ₩30,610 | ₩30,663 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,877 | ₩30,930 | ₩30,743 | ₩30,850 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩30,970 | ₩30,970 | ₩30,369 | ₩30,716 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,238 | ₩31,612 | ₩31,064 | ₩31,358 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩31,932 | ₩31,986 | ₩31,251 | ₩31,866 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,427 | ₩32,427 | ₩32,066 | ₩32,119 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,400 | ₩32,400 | ₩32,173 | ₩32,293 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,306 | ₩32,640 | ₩32,133 | ₩32,427 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,213 | ₩32,627 | ₩32,106 | ₩32,213 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,240 | ₩32,801 | ₩32,240 | ₩32,787 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,253 | ₩32,253 | ₩31,946 | ₩32,093 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,614 | ₩32,734 | ₩32,600 | ₩32,627 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,360 | ₩32,961 | ₩32,360 | ₩32,654 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,240 | ₩32,827 | ₩32,240 | ₩32,360 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,667 | ₩32,934 | ₩32,493 | ₩32,560 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,627 | ₩32,948 | ₩32,587 | ₩32,854 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,707 | ₩32,934 | ₩32,681 | ₩32,868 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,560 | ₩32,614 | ₩32,387 | ₩32,560 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,534 | ₩32,574 | ₩32,400 | ₩32,507 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,453 | ₩32,453 | ₩32,333 | ₩32,387 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,574 | ₩32,761 | ₩32,453 | ₩32,694 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,734 | ₩32,854 | ₩32,280 | ₩32,373 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,211 | ₩32,387 | ₩31,104 | ₩32,346 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,064 | ₩31,478 | ₩31,064 | ₩31,264 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,465 | ₩31,531 | ₩30,890 | ₩31,010 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,358 | ₩31,358 | ₩31,131 | ₩31,238 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,425 | ₩31,478 | ₩31,278 | ₩31,304 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,157 | ₩31,531 | ₩31,157 | ₩31,411 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,398 | ₩31,545 | ₩31,050 | ₩31,238 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,572 | ₩31,705 | ₩31,545 | ₩31,665 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,652 | ₩31,772 | ₩31,438 | ₩31,545 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩31,999 | ₩32,053 | ₩31,692 | ₩31,692 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,547 | ₩32,587 | ₩32,306 | ₩32,440 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,534 | ₩32,600 | ₩32,427 | ₩32,547 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,667 | ₩33,095 | ₩32,413 | ₩32,600 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,801 | ₩33,041 | ₩32,667 | ₩32,667 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,681 | ₩32,868 | ₩32,681 | ₩32,854 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,801 | ₩33,295 | ₩32,761 | ₩32,868 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,295 | ₩33,362 | ₩32,961 | ₩33,121 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,576 | ₩33,616 | ₩33,402 | ₩33,429 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,402 | ₩33,723 | ₩33,362 | ₩33,429 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,349 | ₩33,723 | ₩33,349 | ₩33,469 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,469 | ₩33,629 | ₩33,402 | ₩33,602 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,375 | ₩33,549 | ₩33,335 | ₩33,375 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,255 | ₩33,389 | ₩33,188 | ₩33,295 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,469 | ₩33,482 | ₩33,095 | ₩33,335 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩33,950 | ₩33,950 | ₩33,549 | ₩33,576 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩33,910 | ₩34,177 | ₩33,896 | ₩33,896 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,749 | ₩34,097 | ₩33,656 | ₩34,030 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,284 | ₩34,284 | ₩33,749 | ₩33,856 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,616 | ₩34,725 | ₩33,135 | ₩34,097 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,860 | ₩36,047 | ₩35,860 | ₩36,021 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,794 | ₩35,941 | ₩35,647 | ₩35,727 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,526 | ₩35,754 | ₩35,339 | ₩35,553 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,687 | ₩36,088 | ₩35,660 | ₩35,687 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,820 | ₩35,927 | ₩35,620 | ₩35,687 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,500 | ₩36,034 | ₩35,500 | ₩35,914 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,500 | ₩35,754 | ₩35,500 | ₩35,633 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,326 | ₩35,754 | ₩35,326 | ₩35,687 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,393 | ₩35,460 | ₩35,259 | ₩35,366 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,740 | ₩35,754 | ₩35,607 | ₩35,607 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,673 | ₩35,834 | ₩35,593 | ₩35,607 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,553 | ₩35,794 | ₩35,433 | ₩35,553 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,647 | ₩35,780 | ₩35,553 | ₩35,660 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,860 | ₩36,756 | ₩35,620 | ₩35,713 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,780 | ₩36,114 | ₩35,754 | ₩36,061 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,607 | ₩35,794 | ₩35,607 | ₩35,727 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,473 | ₩35,633 | ₩35,433 | ₩35,486 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,767 | ₩35,767 | ₩35,446 | ₩35,473 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,687 | ₩35,927 | ₩35,526 | ₩35,727 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,074 | ₩36,194 | ₩35,794 | ₩35,914 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,847 | ₩36,181 | ₩35,847 | ₩35,954 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,754 | ₩36,034 | ₩35,566 | ₩35,834 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,807 | ₩36,275 | ₩35,700 | ₩35,700 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,754 | ₩35,874 | ₩35,700 | ₩35,874 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,794 | ₩36,061 | ₩35,580 | ₩35,660 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩35,874 | ₩36,248 | ₩35,847 | ₩35,954 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩35,994 | ₩36,168 | ₩35,981 | ₩35,994 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,847 | ₩36,234 | ₩35,807 | ₩35,847 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,141 | ₩36,141 | ₩35,553 | ₩35,767 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,328 | ₩36,475 | ₩35,807 | ₩35,994 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,301 | ₩36,903 | ₩36,074 | ₩36,422 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,301 | ₩36,381 | ₩36,088 | ₩36,328 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,435 | ₩37,170 | ₩36,328 | ₩36,422 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,595 | ₩36,782 | ₩36,381 | ₩36,422 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,263 | ₩37,263 | ₩36,675 | ₩36,796 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,263 | ₩37,397 | ₩37,143 | ₩37,156 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,809 | ₩37,330 | ₩36,809 | ₩37,143 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,649 | ₩37,023 | ₩36,649 | ₩36,983 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,862 | ₩36,983 | ₩36,462 | ₩36,622 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,569 | ₩37,036 | ₩36,528 | ₩36,943 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,809 | ₩37,143 | ₩36,515 | ₩36,889 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,502 | ₩36,649 | ₩36,448 | ₩36,502 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,595 | ₩36,662 | ₩36,488 | ₩36,635 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,328 | ₩36,609 | ₩36,021 | ₩36,261 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,141 | ₩36,609 | ₩36,141 | ₩36,328 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,794 | ₩36,168 | ₩35,794 | ₩36,047 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,433 | ₩35,754 | ₩35,433 | ₩35,540 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,566 | ₩35,847 | ₩35,433 | ₩35,607 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩35,900 | ₩36,061 | ₩35,313 | ₩35,433 | -1.30% | 3.4만 |
|---|