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 | ₩28,105 | ₩28,239 | ₩28,011 | ₩28,145 | +0.14% | 2만 |
| 2026.10.08 | ₩28,159 | ₩28,213 | ₩27,931 | ₩27,985 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,293 | ₩28,454 | ₩28,199 | ₩28,333 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,615 | ₩28,615 | ₩28,454 | ₩28,534 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,387 | ₩28,601 | ₩28,387 | ₩28,534 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,695 | ₩28,977 | ₩28,467 | ₩28,521 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,722 | ₩28,722 | ₩28,454 | ₩28,521 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,829 | ₩29,098 | ₩28,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,816 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,963 | ₩29,258 | ₩28,843 | ₩28,923 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,178 | ₩29,433 | ₩28,910 | ₩29,084 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,446 | ₩29,594 | ₩29,433 | ₩29,527 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,486 | ₩29,889 | ₩29,325 | ₩29,379 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,795 | ₩30,358 | ₩29,714 | ₩29,714 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,822 | ₩29,969 | ₩29,795 | ₩29,889 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,862 | ₩29,942 | ₩29,647 | ₩29,875 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,661 | ₩29,835 | ₩29,567 | ₩29,580 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,674 | ₩29,741 | ₩29,580 | ₩29,688 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,486 | ₩29,714 | ₩29,352 | ₩29,460 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,701 | ₩29,701 | ₩29,366 | ₩29,460 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,875 | ₩30,224 | ₩29,822 | ₩30,023 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,224 | ₩30,224 | ₩29,983 | ₩30,063 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,157 | ₩30,210 | ₩29,915 | ₩29,956 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,412 | ₩30,532 | ₩30,291 | ₩30,331 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,613 | ₩30,666 | ₩30,492 | ₩30,586 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,841 | ₩30,961 | ₩30,800 | ₩30,948 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,854 | ₩31,002 | ₩30,774 | ₩30,881 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,881 | ₩31,095 | ₩30,881 | ₩30,961 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,216 | ₩31,216 | ₩30,881 | ₩30,881 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,149 | ₩31,216 | ₩31,095 | ₩31,176 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,961 | ₩31,095 | ₩30,935 | ₩31,002 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩31,042 | ₩31,095 | ₩30,921 | ₩30,975 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,203 | ₩31,297 | ₩31,002 | ₩31,109 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩31,042 | ₩31,431 | ₩30,881 | ₩31,377 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,894 | ₩31,270 | ₩30,800 | ₩30,881 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,323 | ₩31,323 | ₩30,787 | ₩31,095 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,559 | ₩31,230 | ₩30,559 | ₩30,921 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩31,082 | ₩31,270 | ₩30,854 | ₩30,921 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,827 | ₩31,082 | ₩30,787 | ₩30,908 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩31,109 | ₩31,404 | ₩30,747 | ₩30,988 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,680 | ₩31,484 | ₩30,680 | ₩31,042 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,310 | ₩31,618 | ₩31,082 | ₩31,136 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,498 | ₩31,511 | ₩31,028 | ₩31,310 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,216 | ₩31,739 | ₩31,189 | ₩31,390 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,122 | ₩31,471 | ₩31,122 | ₩31,270 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,390 | ₩31,605 | ₩31,149 | ₩31,310 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,297 | ₩31,350 | ₩31,149 | ₩31,189 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,216 | ₩31,739 | ₩30,961 | ₩31,270 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,163 | ₩31,511 | ₩31,109 | ₩31,243 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,774 | ₩31,122 | ₩30,707 | ₩31,055 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,666 | ₩30,935 | ₩30,573 | ₩30,774 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,318 | ₩31,176 | ₩30,318 | ₩30,814 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,371 | ₩30,827 | ₩29,661 | ₩30,358 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,291 | ₩30,505 | ₩30,076 | ₩30,398 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩30,103 | ₩30,318 | ₩30,009 | ₩30,130 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,862 | ₩30,170 | ₩29,835 | ₩29,889 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,701 | ₩29,822 | ₩29,580 | ₩29,661 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,559 | ₩30,626 | ₩29,915 | ₩29,915 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,800 | ₩30,814 | ₩30,546 | ₩30,626 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,827 | ₩30,827 | ₩30,626 | ₩30,720 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,693 | ₩31,095 | ₩30,143 | ₩30,908 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,733 | ₩31,082 | ₩30,452 | ₩30,733 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,452 | ₩30,908 | ₩30,197 | ₩30,760 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,894 | ₩31,082 | ₩30,345 | ₩30,653 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,774 | ₩31,122 | ₩29,889 | ₩30,841 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,653 | ₩30,961 | ₩30,345 | ₩30,787 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,157 | ₩30,800 | ₩30,103 | ₩30,519 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,546 | ₩31,122 | ₩29,942 | ₩30,264 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,881 | ₩31,028 | ₩30,210 | ₩30,733 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,814 | ₩31,122 | ₩30,452 | ₩30,894 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,707 | ₩30,841 | ₩30,532 | ₩30,707 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,452 | ₩30,774 | ₩30,452 | ₩30,613 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,438 | ₩30,760 | ₩30,371 | ₩30,599 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,358 | ₩30,492 | ₩29,902 | ₩30,412 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,385 | ₩30,733 | ₩30,304 | ₩30,452 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,505 | ₩30,559 | ₩30,371 | ₩30,438 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,143 | ₩30,519 | ₩30,143 | ₩30,398 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,835 | ₩30,143 | ₩29,446 | ₩29,862 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,835 | ₩30,143 | ₩29,634 | ₩30,117 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,210 | ₩30,693 | ₩29,755 | ₩29,862 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,157 | ₩30,291 | ₩29,755 | ₩30,009 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,983 | ₩30,237 | ₩29,983 | ₩30,157 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,915 | ₩30,224 | ₩29,915 | ₩30,009 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,950 | ₩29,419 | ₩28,950 | ₩29,312 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,588 | ₩28,843 | ₩28,306 | ₩28,762 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,293 | ₩28,843 | ₩28,293 | ₩28,400 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,467 | ₩28,642 | ₩28,213 | ₩28,454 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,682 | ₩28,803 | ₩28,213 | ₩28,306 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,789 | ₩29,071 | ₩28,226 | ₩28,306 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,709 | ₩28,963 | ₩28,481 | ₩28,749 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,843 | ₩29,352 | ₩27,958 | ₩28,467 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,870 | ₩29,004 | ₩28,870 | ₩28,963 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,977 | ₩29,057 | ₩28,816 | ₩28,950 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,325 | ₩29,527 | ₩29,285 | ₩29,366 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,124 | ₩29,352 | ₩28,628 | ₩29,312 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,352 | ₩29,661 | ₩29,232 | ₩29,299 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,138 | ₩29,862 | ₩29,098 | ₩29,218 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,910 | ₩29,124 | ₩28,829 | ₩29,071 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,360 | ₩28,829 | ₩28,306 | ₩28,628 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,548 | ₩29,165 | ₩28,548 | ₩28,856 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,333 | ₩28,816 | ₩28,306 | ₩28,454 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,829 | ₩29,178 | ₩28,561 | ₩28,709 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,843 | ₩28,963 | ₩28,682 | ₩28,803 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩29,030 | ₩29,098 | ₩28,843 | ₩29,030 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,709 | ₩29,111 | ₩28,695 | ₩29,030 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩29,084 | ₩29,218 | ₩28,709 | ₩28,870 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,755 | ₩29,875 | ₩29,433 | ₩29,446 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,371 | ₩30,371 | ₩29,956 | ₩30,130 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,345 | ₩30,358 | ₩29,795 | ₩30,036 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,768 | ₩30,385 | ₩29,647 | ₩30,157 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,406 | ₩29,808 | ₩29,299 | ₩29,460 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,325 | ₩29,393 | ₩29,191 | ₩29,299 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,393 | ₩29,674 | ₩29,165 | ₩29,366 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,325 | ₩29,808 | ₩29,325 | ₩29,446 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,352 | ₩30,371 | ₩29,245 | ₩29,406 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,500 | ₩29,553 | ₩29,178 | ₩29,406 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,567 | ₩29,889 | ₩29,553 | ₩29,607 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,674 | ₩29,996 | ₩29,607 | ₩29,661 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,929 | ₩30,103 | ₩29,312 | ₩29,714 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,130 | ₩30,345 | ₩29,969 | ₩30,184 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,371 | ₩30,412 | ₩30,036 | ₩30,063 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,559 | ₩30,559 | ₩30,210 | ₩30,345 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,425 | ₩31,726 | ₩30,425 | ₩30,854 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,438 | ₩30,479 | ₩30,143 | ₩30,197 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,438 | ₩30,800 | ₩30,170 | ₩30,425 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,036 | ₩30,599 | ₩30,036 | ₩30,385 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,688 | ₩30,036 | ₩29,165 | ₩29,996 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,419 | ₩29,889 | ₩29,419 | ₩29,808 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,393 | ₩29,567 | ₩28,896 | ₩29,419 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,923 | ₩29,701 | ₩28,829 | ₩29,299 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩28,078 | ₩28,078 | ₩27,515 | ₩27,998 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,944 | ₩28,105 | ₩27,877 | ₩28,025 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,623 | ₩27,824 | ₩27,328 | ₩27,502 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,690 | ₩27,824 | ₩27,502 | ₩27,690 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,858 | ₩27,690 | ₩26,858 | ₩27,596 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,912 | ₩27,006 | ₩26,590 | ₩26,764 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,341 | ₩27,408 | ₩26,858 | ₩26,992 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,877 | ₩28,105 | ₩27,193 | ₩27,488 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,824 | ₩28,293 | ₩27,783 | ₩27,985 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,810 | ₩28,427 | ₩27,421 | ₩27,462 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,360 | ₩28,655 | ₩28,159 | ₩28,186 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,293 | ₩28,347 | ₩27,783 | ₩27,850 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,427 | ₩28,682 | ₩28,373 | ₩28,400 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩29,098 | ₩29,232 | ₩28,883 | ₩28,923 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,218 | ₩29,379 | ₩29,124 | ₩29,258 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,977 | ₩29,352 | ₩28,977 | ₩29,312 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,245 | ₩29,245 | ₩28,829 | ₩28,870 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,795 | ₩30,117 | ₩29,312 | ₩29,433 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,358 | ₩30,465 | ₩29,795 | ₩29,808 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,465 | ₩30,827 | ₩30,438 | ₩30,573 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,170 | ₩30,613 | ₩29,889 | ₩30,505 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,559 | ₩30,787 | ₩30,385 | ₩30,573 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩31,042 | ₩31,216 | ₩30,720 | ₩30,774 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,988 | ₩31,042 | ₩30,854 | ₩30,961 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,082 | ₩31,082 | ₩30,479 | ₩30,827 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,350 | ₩31,726 | ₩31,176 | ₩31,471 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩32,048 | ₩32,101 | ₩31,364 | ₩31,980 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,544 | ₩32,544 | ₩32,182 | ₩32,235 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,517 | ₩32,517 | ₩32,289 | ₩32,410 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,423 | ₩32,758 | ₩32,249 | ₩32,544 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,329 | ₩32,745 | ₩32,222 | ₩32,329 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,356 | ₩32,919 | ₩32,356 | ₩32,906 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,369 | ₩32,369 | ₩32,061 | ₩32,208 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,731 | ₩32,852 | ₩32,718 | ₩32,745 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,477 | ₩33,080 | ₩32,477 | ₩32,772 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,356 | ₩32,946 | ₩32,356 | ₩32,477 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,785 | ₩33,053 | ₩32,611 | ₩32,678 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,745 | ₩33,067 | ₩32,705 | ₩32,973 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,825 | ₩33,053 | ₩32,798 | ₩32,986 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,678 | ₩32,731 | ₩32,503 | ₩32,678 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,651 | ₩32,691 | ₩32,517 | ₩32,624 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,570 | ₩32,570 | ₩32,450 | ₩32,503 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,691 | ₩32,879 | ₩32,570 | ₩32,812 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,852 | ₩32,973 | ₩32,396 | ₩32,490 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,323 | ₩32,503 | ₩31,216 | ₩32,463 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,176 | ₩31,592 | ₩31,176 | ₩31,377 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,578 | ₩31,645 | ₩31,002 | ₩31,122 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,471 | ₩31,471 | ₩31,243 | ₩31,350 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,538 | ₩31,592 | ₩31,390 | ₩31,417 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,270 | ₩31,645 | ₩31,270 | ₩31,525 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,511 | ₩31,659 | ₩31,163 | ₩31,350 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,685 | ₩31,820 | ₩31,659 | ₩31,779 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,766 | ₩31,887 | ₩31,551 | ₩31,659 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩32,115 | ₩32,168 | ₩31,806 | ₩31,806 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,664 | ₩32,705 | ₩32,423 | ₩32,557 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,651 | ₩32,718 | ₩32,544 | ₩32,664 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,785 | ₩33,214 | ₩32,530 | ₩32,718 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,919 | ₩33,160 | ₩32,785 | ₩32,785 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,798 | ₩32,986 | ₩32,798 | ₩32,973 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,919 | ₩33,415 | ₩32,879 | ₩32,986 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,415 | ₩33,482 | ₩33,080 | ₩33,241 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,737 | ₩33,523 | ₩33,549 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,523 | ₩33,844 | ₩33,482 | ₩33,549 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,469 | ₩33,844 | ₩33,469 | ₩33,590 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,590 | ₩33,750 | ₩33,523 | ₩33,724 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,496 | ₩33,670 | ₩33,455 | ₩33,496 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,375 | ₩33,509 | ₩33,308 | ₩33,415 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,590 | ₩33,603 | ₩33,214 | ₩33,455 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩34,072 | ₩34,072 | ₩33,670 | ₩33,697 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩34,032 | ₩34,300 | ₩34,019 | ₩34,019 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,871 | ₩34,220 | ₩33,777 | ₩34,153 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,407 | ₩34,407 | ₩33,871 | ₩33,978 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,737 | ₩34,850 | ₩33,254 | ₩34,220 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,990 | ₩36,177 | ₩35,990 | ₩36,151 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,923 | ₩36,070 | ₩35,775 | ₩35,856 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,655 | ₩35,882 | ₩35,467 | ₩35,681 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,815 | ₩36,218 | ₩35,789 | ₩35,815 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,950 | ₩36,057 | ₩35,748 | ₩35,815 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,628 | ₩36,164 | ₩35,628 | ₩36,043 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,628 | ₩35,882 | ₩35,628 | ₩35,762 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,453 | ₩35,882 | ₩35,453 | ₩35,815 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,520 | ₩35,587 | ₩35,386 | ₩35,494 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,869 | ₩35,882 | ₩35,735 | ₩35,735 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,802 | ₩35,963 | ₩35,722 | ₩35,735 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,681 | ₩35,923 | ₩35,561 | ₩35,681 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,775 | ₩35,909 | ₩35,681 | ₩35,789 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,990 | ₩36,888 | ₩35,748 | ₩35,842 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,909 | ₩36,245 | ₩35,882 | ₩36,191 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,735 | ₩35,923 | ₩35,735 | ₩35,856 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,601 | ₩35,762 | ₩35,561 | ₩35,614 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,896 | ₩35,896 | ₩35,574 | ₩35,601 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,815 | ₩36,057 | ₩35,655 | ₩35,856 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,204 | ₩36,325 | ₩35,923 | ₩36,043 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,976 | ₩36,312 | ₩35,976 | ₩36,084 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,882 | ₩36,164 | ₩35,695 | ₩35,963 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,936 | ₩36,405 | ₩35,829 | ₩35,829 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,882 | ₩36,003 | ₩35,829 | ₩36,003 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,923 | ₩36,191 | ₩35,708 | ₩35,789 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩36,003 | ₩36,379 | ₩35,976 | ₩36,084 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩36,124 | ₩36,298 | ₩36,110 | ₩36,124 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,976 | ₩36,365 | ₩35,936 | ₩35,976 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,271 | ₩36,271 | ₩35,681 | ₩35,896 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,459 | ₩36,607 | ₩35,936 | ₩36,124 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,432 | ₩37,036 | ₩36,204 | ₩36,553 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,432 | ₩36,513 | ₩36,218 | ₩36,459 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,566 | ₩37,304 | ₩36,459 | ₩36,553 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,727 | ₩36,915 | ₩36,513 | ₩36,553 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,398 | ₩37,398 | ₩36,808 | ₩36,928 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,398 | ₩37,532 | ₩37,277 | ₩37,290 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,942 | ₩37,465 | ₩36,942 | ₩37,277 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,781 | ₩37,156 | ₩36,781 | ₩37,116 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,995 | ₩37,116 | ₩36,593 | ₩36,754 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,700 | ₩37,170 | ₩36,660 | ₩37,076 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,942 | ₩37,277 | ₩36,647 | ₩37,022 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,633 | ₩36,781 | ₩36,580 | ₩36,633 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,727 | ₩36,794 | ₩36,620 | ₩36,767 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,459 | ₩36,741 | ₩36,151 | ₩36,392 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,271 | ₩36,741 | ₩36,271 | ₩36,459 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,923 | ₩36,298 | ₩35,923 | ₩36,177 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,561 | ₩35,882 | ₩35,561 | ₩35,668 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,695 | ₩35,976 | ₩35,561 | ₩35,735 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩36,030 | ₩36,191 | ₩35,440 | ₩35,561 | -1.30% | 3.4만 |
|---|