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 | ₩28,368 | ₩28,596 | ₩27,913 | ₩28,127 | -0.85% | 8.2만 |
| 2026.09.28–2026.10.02 | ₩29,159 | ₩29,413 | ₩28,435 | ₩28,502 | -2.25% | 10만 |
| 2026.09.21–2026.09.25 | ₩29,842 | ₩30,338 | ₩29,306 | ₩29,507 | -1.12% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩29,856 | ₩30,204 | ₩29,333 | ₩29,561 | -0.99% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩30,593 | ₩30,646 | ₩29,896 | ₩30,043 | -1.80% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩31,129 | ₩31,196 | ₩30,753 | ₩30,928 | -0.65% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩30,874 | ₩31,410 | ₩30,780 | ₩30,981 | +0.35% | 8.6만 |
| 2026.08.17–2026.08.21 | ₩31,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,383 |
| ₩30,539 |
| ₩31,075 |
| -0.04% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩31,102 | ₩31,718 | ₩30,660 | ₩31,021 | -0.26% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,753 | ₩31,718 | ₩30,686 | ₩31,289 | +1.74% | 16.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,083 | ₩31,155 | ₩29,641 | ₩30,753 | +2.23% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,807 | ₩30,807 | ₩29,561 | ₩29,869 | -3.04% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,753 | ₩31,102 | ₩29,869 | ₩30,887 | +0.44% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,794 | ₩31,102 | ₩29,923 | ₩30,767 | -0.09% | 18.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,338 | ₩30,820 | ₩29,882 | ₩30,686 | +1.15% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,815 | ₩30,713 | ₩29,427 | ₩30,432 | +2.07% | 13.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,896 | ₩30,673 | ₩29,735 | ₩29,842 | -0.18% | 9.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,663 | ₩29,400 | ₩28,194 | ₩29,293 | +2.20% | 13만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,958 | ₩29,333 | ₩27,939 | ₩28,288 | -2.31% | 26.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,119 | ₩29,842 | ₩28,609 | ₩29,346 | +0.78% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,810 | ₩29,159 | ₩28,288 | ₩29,052 | +0.84% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,735 | ₩29,856 | ₩28,663 | ₩28,784 | -3.20% | 20.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,306 | ₩30,365 | ₩29,172 | ₩30,110 | +2.74% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,547 | ₩30,351 | ₩29,145 | ₩29,346 | -0.68% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,539 | ₩30,539 | ₩29,293 | ₩29,641 | -2.94% | 18.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,668 | ₩31,705 | ₩29,145 | ₩30,834 | +3.93% | 12.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,926 | ₩29,869 | ₩27,497 | ₩29,789 | +6.67% | 21.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,894 | ₩27,805 | ₩26,573 | ₩27,484 | +2.19% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,341 | ₩28,636 | ₩26,841 | ₩26,975 | -4.82% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,958 | ₩29,360 | ₩27,765 | ₩27,832 | -3.89% | 27.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,150 | ₩30,807 | ₩28,810 | ₩28,851 | -4.31% | 29.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,330 | ₩31,705 | ₩30,365 | ₩30,552 | -2.48% | 36.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,308 | ₩32,737 | ₩31,343 | ₩31,959 | -1.08% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,455 | ₩33,058 | ₩32,040 | ₩32,884 | +1.32% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,656 | ₩33,045 | ₩32,335 | ₩32,455 | -0.62% | 18만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,303 | ₩32,951 | ₩31,196 | ₩32,603 | +4.15% | 25.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,249 | ₩31,624 | ₩30,981 | ₩31,356 | +0.34% | 24.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,093 | ₩32,147 | ₩31,142 | ₩31,330 | -2.38% | 22.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,777 | ₩33,192 | ₩32,402 | ₩32,536 | -0.74% | 44.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,447 | ₩33,822 | ₩32,857 | ₩32,964 | -1.44% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,567 | ₩33,728 | ₩33,192 | ₩33,702 | +0.40% | 19.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,385 | ₩34,385 | ₩33,648 | ₩33,675 | -2.07% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,792 | ₩36,194 | ₩33,232 | ₩34,197 | -4.46% | 32.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,497 | ₩36,140 | ₩35,363 | ₩35,792 | +0.83% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,966 | ₩36,864 | ₩35,537 | ₩35,712 | -0.71% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,872 | ₩36,221 | ₩35,537 | ₩36,167 | +0.82% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,913 | ₩36,382 | ₩35,631 | ₩35,832 | -0.22% | 12.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,953 | ₩36,355 | ₩35,685 | ₩35,980 | +0.07% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,542 | ₩37,279 | ₩35,658 | ₩35,872 | -1.83% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,757 | ₩37,507 | ₩36,489 | ₩36,529 | -0.62% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,703 | ₩37,253 | ₩36,556 | ₩36,730 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,671 | ₩36,717 | ₩35,537 | ₩36,368 | +1.95% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,006 | ₩36,167 | ₩35,417 | ₩35,537 | -1.30% | 3.4만 |
|---|