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 | ₩28,118 | ₩28,252 | ₩28,024 | ₩28,158 | +0.14% | 2만 |
| 2026.10.08 | ₩28,171 | ₩28,225 | ₩27,943 | ₩27,997 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,305 | ₩28,466 | ₩28,212 | ₩28,346 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,627 | ₩28,627 | ₩28,466 | ₩28,547 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,399 | ₩28,614 | ₩28,399 | ₩28,547 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,708 | ₩28,990 | ₩28,480 | ₩28,533 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,735 | ₩28,735 | ₩28,466 | ₩28,533 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,842 | ₩29,110 | ₩28,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,829 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,976 | ₩29,271 | ₩28,855 | ₩28,936 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,191 | ₩29,446 | ₩28,923 | ₩29,097 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,459 | ₩29,607 | ₩29,446 | ₩29,540 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,499 | ₩29,902 | ₩29,338 | ₩29,392 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,808 | ₩30,371 | ₩29,727 | ₩29,727 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,835 | ₩29,982 | ₩29,808 | ₩29,902 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,875 | ₩29,955 | ₩29,660 | ₩29,888 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,674 | ₩29,848 | ₩29,580 | ₩29,593 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,687 | ₩29,754 | ₩29,593 | ₩29,701 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,499 | ₩29,727 | ₩29,365 | ₩29,473 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,714 | ₩29,714 | ₩29,379 | ₩29,473 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,888 | ₩30,237 | ₩29,835 | ₩30,036 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,237 | ₩30,237 | ₩29,996 | ₩30,076 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,170 | ₩30,224 | ₩29,929 | ₩29,969 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,425 | ₩30,546 | ₩30,304 | ₩30,345 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,626 | ₩30,680 | ₩30,505 | ₩30,599 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,854 | ₩30,975 | ₩30,814 | ₩30,962 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,868 | ₩31,015 | ₩30,787 | ₩30,895 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,895 | ₩31,109 | ₩30,895 | ₩30,975 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,230 | ₩31,230 | ₩30,895 | ₩30,895 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,163 | ₩31,230 | ₩31,109 | ₩31,190 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,975 | ₩31,109 | ₩30,948 | ₩31,015 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩31,055 | ₩31,109 | ₩30,935 | ₩30,988 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,216 | ₩31,310 | ₩31,015 | ₩31,123 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩31,055 | ₩31,445 | ₩30,895 | ₩31,391 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,908 | ₩31,284 | ₩30,814 | ₩30,895 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,337 | ₩31,337 | ₩30,801 | ₩31,109 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,573 | ₩31,243 | ₩30,573 | ₩30,935 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩31,096 | ₩31,284 | ₩30,868 | ₩30,935 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,841 | ₩31,096 | ₩30,801 | ₩30,921 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩31,123 | ₩31,418 | ₩30,760 | ₩31,002 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,693 | ₩31,498 | ₩30,693 | ₩31,055 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,324 | ₩31,632 | ₩31,096 | ₩31,149 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,512 | ₩31,525 | ₩31,042 | ₩31,324 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,230 | ₩31,753 | ₩31,203 | ₩31,404 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,136 | ₩31,485 | ₩31,136 | ₩31,284 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,404 | ₩31,619 | ₩31,163 | ₩31,324 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,310 | ₩31,364 | ₩31,163 | ₩31,203 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,230 | ₩31,753 | ₩30,975 | ₩31,284 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,176 | ₩31,525 | ₩31,123 | ₩31,257 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,787 | ₩31,136 | ₩30,720 | ₩31,069 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,680 | ₩30,948 | ₩30,586 | ₩30,787 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,331 | ₩31,190 | ₩30,331 | ₩30,827 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,385 | ₩30,841 | ₩29,674 | ₩30,371 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,304 | ₩30,519 | ₩30,090 | ₩30,412 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩30,116 | ₩30,331 | ₩30,023 | ₩30,143 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,875 | ₩30,184 | ₩29,848 | ₩29,902 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,714 | ₩29,835 | ₩29,593 | ₩29,674 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,573 | ₩30,640 | ₩29,929 | ₩29,929 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,814 | ₩30,827 | ₩30,559 | ₩30,640 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,841 | ₩30,841 | ₩30,640 | ₩30,734 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,707 | ₩31,109 | ₩30,157 | ₩30,921 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,747 | ₩31,096 | ₩30,465 | ₩30,747 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,465 | ₩30,921 | ₩30,210 | ₩30,774 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,908 | ₩31,096 | ₩30,358 | ₩30,666 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,787 | ₩31,136 | ₩29,902 | ₩30,854 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,666 | ₩30,975 | ₩30,358 | ₩30,801 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,170 | ₩30,814 | ₩30,116 | ₩30,532 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,559 | ₩31,136 | ₩29,955 | ₩30,277 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,895 | ₩31,042 | ₩30,224 | ₩30,747 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,827 | ₩31,136 | ₩30,465 | ₩30,908 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,720 | ₩30,854 | ₩30,546 | ₩30,720 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,465 | ₩30,787 | ₩30,465 | ₩30,626 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,452 | ₩30,774 | ₩30,385 | ₩30,613 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,371 | ₩30,505 | ₩29,915 | ₩30,425 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,398 | ₩30,747 | ₩30,318 | ₩30,465 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,519 | ₩30,573 | ₩30,385 | ₩30,452 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,157 | ₩30,532 | ₩30,157 | ₩30,412 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,848 | ₩30,157 | ₩29,459 | ₩29,875 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,848 | ₩30,157 | ₩29,647 | ₩30,130 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,224 | ₩30,707 | ₩29,768 | ₩29,875 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,170 | ₩30,304 | ₩29,768 | ₩30,023 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,996 | ₩30,251 | ₩29,996 | ₩30,170 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,929 | ₩30,237 | ₩29,929 | ₩30,023 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,963 | ₩29,432 | ₩28,963 | ₩29,325 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,601 | ₩28,855 | ₩28,319 | ₩28,775 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,305 | ₩28,855 | ₩28,305 | ₩28,413 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,480 | ₩28,654 | ₩28,225 | ₩28,466 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,694 | ₩28,815 | ₩28,225 | ₩28,319 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,802 | ₩29,084 | ₩28,238 | ₩28,319 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,721 | ₩28,976 | ₩28,493 | ₩28,762 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,855 | ₩29,365 | ₩27,970 | ₩28,480 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,882 | ₩29,016 | ₩28,882 | ₩28,976 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,990 | ₩29,070 | ₩28,829 | ₩28,963 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,338 | ₩29,540 | ₩29,298 | ₩29,379 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,137 | ₩29,365 | ₩28,641 | ₩29,325 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,365 | ₩29,674 | ₩29,244 | ₩29,312 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,151 | ₩29,875 | ₩29,110 | ₩29,231 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,923 | ₩29,137 | ₩28,842 | ₩29,084 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,373 | ₩28,842 | ₩28,319 | ₩28,641 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,560 | ₩29,177 | ₩28,560 | ₩28,869 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,346 | ₩28,829 | ₩28,319 | ₩28,466 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,842 | ₩29,191 | ₩28,574 | ₩28,721 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,855 | ₩28,976 | ₩28,694 | ₩28,815 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩29,043 | ₩29,110 | ₩28,855 | ₩29,043 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,721 | ₩29,124 | ₩28,708 | ₩29,043 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩29,097 | ₩29,231 | ₩28,721 | ₩28,882 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,768 | ₩29,888 | ₩29,446 | ₩29,459 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,385 | ₩30,385 | ₩29,969 | ₩30,143 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,358 | ₩30,371 | ₩29,808 | ₩30,049 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,781 | ₩30,398 | ₩29,660 | ₩30,170 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,419 | ₩29,821 | ₩29,312 | ₩29,473 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,338 | ₩29,405 | ₩29,204 | ₩29,312 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,405 | ₩29,687 | ₩29,177 | ₩29,379 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,338 | ₩29,821 | ₩29,338 | ₩29,459 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,365 | ₩30,385 | ₩29,258 | ₩29,419 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,513 | ₩29,566 | ₩29,191 | ₩29,419 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,580 | ₩29,902 | ₩29,566 | ₩29,620 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,687 | ₩30,009 | ₩29,620 | ₩29,674 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,942 | ₩30,116 | ₩29,325 | ₩29,727 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,143 | ₩30,358 | ₩29,982 | ₩30,197 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,385 | ₩30,425 | ₩30,049 | ₩30,076 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,573 | ₩30,573 | ₩30,224 | ₩30,358 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,438 | ₩31,740 | ₩30,438 | ₩30,868 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,452 | ₩30,492 | ₩30,157 | ₩30,210 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,452 | ₩30,814 | ₩30,184 | ₩30,438 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,049 | ₩30,613 | ₩30,049 | ₩30,398 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,701 | ₩30,049 | ₩29,177 | ₩30,009 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,432 | ₩29,902 | ₩29,432 | ₩29,821 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,405 | ₩29,580 | ₩28,909 | ₩29,432 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,936 | ₩29,714 | ₩28,842 | ₩29,312 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩28,091 | ₩28,091 | ₩27,527 | ₩28,010 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,957 | ₩28,118 | ₩27,890 | ₩28,037 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,635 | ₩27,836 | ₩27,340 | ₩27,514 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,702 | ₩27,836 | ₩27,514 | ₩27,702 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,870 | ₩27,702 | ₩26,870 | ₩27,608 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,924 | ₩27,018 | ₩26,602 | ₩26,776 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,353 | ₩27,420 | ₩26,870 | ₩27,004 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,890 | ₩28,118 | ₩27,205 | ₩27,501 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,836 | ₩28,305 | ₩27,796 | ₩27,997 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,823 | ₩28,440 | ₩27,433 | ₩27,474 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,373 | ₩28,668 | ₩28,171 | ₩28,198 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,305 | ₩28,359 | ₩27,796 | ₩27,863 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,440 | ₩28,694 | ₩28,386 | ₩28,413 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩29,110 | ₩29,244 | ₩28,896 | ₩28,936 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,231 | ₩29,392 | ₩29,137 | ₩29,271 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,990 | ₩29,365 | ₩28,990 | ₩29,325 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,258 | ₩29,258 | ₩28,842 | ₩28,882 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,808 | ₩30,130 | ₩29,325 | ₩29,446 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,371 | ₩30,479 | ₩29,808 | ₩29,821 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,479 | ₩30,841 | ₩30,452 | ₩30,586 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,184 | ₩30,626 | ₩29,902 | ₩30,519 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,573 | ₩30,801 | ₩30,398 | ₩30,586 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩31,055 | ₩31,230 | ₩30,734 | ₩30,787 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩31,002 | ₩31,055 | ₩30,868 | ₩30,975 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,096 | ₩31,096 | ₩30,492 | ₩30,841 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,364 | ₩31,740 | ₩31,190 | ₩31,485 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩32,062 | ₩32,115 | ₩31,377 | ₩31,995 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,558 | ₩32,558 | ₩32,196 | ₩32,249 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,531 | ₩32,531 | ₩32,303 | ₩32,424 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,437 | ₩32,773 | ₩32,263 | ₩32,558 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,343 | ₩32,759 | ₩32,236 | ₩32,343 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,370 | ₩32,934 | ₩32,370 | ₩32,920 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,384 | ₩32,384 | ₩32,075 | ₩32,223 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,746 | ₩32,867 | ₩32,732 | ₩32,759 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,491 | ₩33,095 | ₩32,491 | ₩32,786 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,370 | ₩32,960 | ₩32,370 | ₩32,491 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,799 | ₩33,068 | ₩32,625 | ₩32,692 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,759 | ₩33,081 | ₩32,719 | ₩32,987 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,840 | ₩33,068 | ₩32,813 | ₩33,001 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,692 | ₩32,746 | ₩32,518 | ₩32,692 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,665 | ₩32,706 | ₩32,531 | ₩32,638 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,585 | ₩32,585 | ₩32,464 | ₩32,518 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,706 | ₩32,893 | ₩32,585 | ₩32,826 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,867 | ₩32,987 | ₩32,410 | ₩32,504 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,337 | ₩32,518 | ₩31,230 | ₩32,477 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,190 | ₩31,606 | ₩31,190 | ₩31,391 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,592 | ₩31,659 | ₩31,015 | ₩31,136 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,485 | ₩31,485 | ₩31,257 | ₩31,364 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,552 | ₩31,606 | ₩31,404 | ₩31,431 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,284 | ₩31,659 | ₩31,284 | ₩31,538 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,525 | ₩31,673 | ₩31,176 | ₩31,364 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,699 | ₩31,834 | ₩31,673 | ₩31,793 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,780 | ₩31,901 | ₩31,565 | ₩31,673 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩32,129 | ₩32,182 | ₩31,820 | ₩31,820 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,679 | ₩32,719 | ₩32,437 | ₩32,571 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,665 | ₩32,732 | ₩32,558 | ₩32,679 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,799 | ₩33,229 | ₩32,545 | ₩32,732 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,934 | ₩33,175 | ₩32,799 | ₩32,799 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,813 | ₩33,001 | ₩32,813 | ₩32,987 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,934 | ₩33,430 | ₩32,893 | ₩33,001 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,430 | ₩33,497 | ₩33,095 | ₩33,256 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,712 | ₩33,752 | ₩33,537 | ₩33,564 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,537 | ₩33,859 | ₩33,497 | ₩33,564 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,484 | ₩33,859 | ₩33,484 | ₩33,604 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,604 | ₩33,765 | ₩33,537 | ₩33,738 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,510 | ₩33,685 | ₩33,470 | ₩33,510 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,390 | ₩33,524 | ₩33,323 | ₩33,430 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,604 | ₩33,618 | ₩33,229 | ₩33,470 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩34,087 | ₩34,087 | ₩33,685 | ₩33,712 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩34,047 | ₩34,315 | ₩34,034 | ₩34,034 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,886 | ₩34,235 | ₩33,792 | ₩34,168 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,423 | ₩34,423 | ₩33,886 | ₩33,993 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,752 | ₩34,865 | ₩33,269 | ₩34,235 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩36,006 | ₩36,193 | ₩36,006 | ₩36,167 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,939 | ₩36,086 | ₩35,791 | ₩35,871 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,670 | ₩35,898 | ₩35,482 | ₩35,697 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,831 | ₩36,234 | ₩35,804 | ₩35,831 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,965 | ₩36,073 | ₩35,764 | ₩35,831 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,643 | ₩36,180 | ₩35,643 | ₩36,059 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,643 | ₩35,898 | ₩35,643 | ₩35,778 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,469 | ₩35,898 | ₩35,469 | ₩35,831 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,536 | ₩35,603 | ₩35,402 | ₩35,509 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,885 | ₩35,898 | ₩35,751 | ₩35,751 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,818 | ₩35,979 | ₩35,737 | ₩35,751 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,697 | ₩35,939 | ₩35,576 | ₩35,697 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,791 | ₩35,925 | ₩35,697 | ₩35,804 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩36,006 | ₩36,904 | ₩35,764 | ₩35,858 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,925 | ₩36,260 | ₩35,898 | ₩36,207 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,751 | ₩35,939 | ₩35,751 | ₩35,871 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,617 | ₩35,778 | ₩35,576 | ₩35,630 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,912 | ₩35,912 | ₩35,590 | ₩35,617 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,831 | ₩36,073 | ₩35,670 | ₩35,871 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,220 | ₩36,341 | ₩35,939 | ₩36,059 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,992 | ₩36,328 | ₩35,992 | ₩36,099 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,898 | ₩36,180 | ₩35,710 | ₩35,979 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,952 | ₩36,421 | ₩35,845 | ₩35,845 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,898 | ₩36,019 | ₩35,845 | ₩36,019 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,939 | ₩36,207 | ₩35,724 | ₩35,804 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩36,019 | ₩36,395 | ₩35,992 | ₩36,099 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩36,140 | ₩36,314 | ₩36,126 | ₩36,140 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,992 | ₩36,381 | ₩35,952 | ₩35,992 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,287 | ₩36,287 | ₩35,697 | ₩35,912 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,475 | ₩36,623 | ₩35,952 | ₩36,140 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,448 | ₩37,052 | ₩36,220 | ₩36,569 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,448 | ₩36,529 | ₩36,234 | ₩36,475 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,582 | ₩37,320 | ₩36,475 | ₩36,569 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,743 | ₩36,931 | ₩36,529 | ₩36,569 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,414 | ₩37,414 | ₩36,824 | ₩36,945 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,414 | ₩37,548 | ₩37,293 | ₩37,307 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,958 | ₩37,481 | ₩36,958 | ₩37,293 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,797 | ₩37,173 | ₩36,797 | ₩37,132 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩37,012 | ₩37,132 | ₩36,609 | ₩36,770 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,717 | ₩37,186 | ₩36,676 | ₩37,092 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,958 | ₩37,293 | ₩36,663 | ₩37,039 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,650 | ₩36,797 | ₩36,596 | ₩36,650 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,743 | ₩36,810 | ₩36,636 | ₩36,784 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,475 | ₩36,757 | ₩36,167 | ₩36,408 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,287 | ₩36,757 | ₩36,287 | ₩36,475 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,939 | ₩36,314 | ₩35,939 | ₩36,193 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,576 | ₩35,898 | ₩35,576 | ₩35,684 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,710 | ₩35,992 | ₩35,576 | ₩35,751 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩36,046 | ₩36,207 | ₩35,456 | ₩35,576 | -1.30% | 3.4만 |
|---|