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 | ₩28,390 | ₩28,618 | ₩27,934 | ₩28,149 | -0.85% | 8.2만 |
| 2026.09.28–2026.10.02 | ₩29,182 | ₩29,436 | ₩28,458 | ₩28,525 | -2.25% | 10만 |
| 2026.09.21–2026.09.25 | ₩29,866 | ₩30,362 | ₩29,329 | ₩29,530 | -1.12% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩29,879 | ₩30,228 | ₩29,356 | ₩29,584 | -0.99% | 16.7만 |
| 2026.09.08–2026.09.11 | ₩30,617 | ₩30,670 | ₩29,919 | ₩30,067 | -1.80% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩31,153 | ₩31,220 | ₩30,778 | ₩30,952 | -0.65% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩30,898 | ₩31,435 | ₩30,804 | ₩31,006 | +0.35% | 8.6만 |
| 2026.08.17–2026.08.21 | ₩31,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,408 |
| ₩30,563 |
| ₩31,099 |
| -0.04% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩31,126 | ₩31,743 | ₩30,684 | ₩31,046 | -0.26% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,778 | ₩31,743 | ₩30,711 | ₩31,314 | +1.74% | 16.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,107 | ₩31,180 | ₩29,664 | ₩30,778 | +2.23% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,831 | ₩30,831 | ₩29,584 | ₩29,892 | -3.04% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,778 | ₩31,126 | ₩29,892 | ₩30,912 | +0.44% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,818 | ₩31,126 | ₩29,946 | ₩30,791 | -0.09% | 18.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,362 | ₩30,845 | ₩29,906 | ₩30,711 | +1.15% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,839 | ₩30,737 | ₩29,450 | ₩30,456 | +2.07% | 13.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,919 | ₩30,697 | ₩29,758 | ₩29,866 | -0.18% | 9.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,685 | ₩29,423 | ₩28,216 | ₩29,316 | +2.20% | 13만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,981 | ₩29,356 | ₩27,961 | ₩28,310 | -2.31% | 26.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,141 | ₩29,866 | ₩28,632 | ₩29,369 | +0.78% | 13만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,833 | ₩29,182 | ₩28,310 | ₩29,074 | +0.84% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,758 | ₩29,879 | ₩28,685 | ₩28,806 | -3.20% | 20.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,329 | ₩30,389 | ₩29,195 | ₩30,134 | +2.74% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,571 | ₩30,375 | ₩29,168 | ₩29,369 | -0.68% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,563 | ₩30,563 | ₩29,316 | ₩29,664 | -2.94% | 18.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,691 | ₩31,730 | ₩29,168 | ₩30,858 | +3.93% | 12.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,948 | ₩29,892 | ₩27,519 | ₩29,812 | +6.67% | 21.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,915 | ₩27,827 | ₩26,593 | ₩27,505 | +2.19% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,364 | ₩28,659 | ₩26,862 | ₩26,996 | -4.82% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,981 | ₩29,383 | ₩27,787 | ₩27,854 | -3.89% | 27.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,174 | ₩30,831 | ₩28,833 | ₩28,873 | -4.31% | 29.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,354 | ₩31,730 | ₩30,389 | ₩30,576 | -2.48% | 36.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,333 | ₩32,762 | ₩31,368 | ₩31,985 | -1.08% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,481 | ₩33,084 | ₩32,065 | ₩32,910 | +1.32% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,682 | ₩33,071 | ₩32,360 | ₩32,481 | -0.62% | 18만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,327 | ₩32,977 | ₩31,220 | ₩32,628 | +4.15% | 25.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,274 | ₩31,649 | ₩31,006 | ₩31,381 | +0.34% | 24.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,119 | ₩32,172 | ₩31,166 | ₩31,354 | -2.38% | 22.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,803 | ₩33,218 | ₩32,427 | ₩32,561 | -0.74% | 44.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,473 | ₩33,849 | ₩32,883 | ₩32,990 | -1.44% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,594 | ₩33,755 | ₩33,218 | ₩33,728 | +0.40% | 19.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,412 | ₩34,412 | ₩33,674 | ₩33,701 | -2.07% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,820 | ₩36,222 | ₩33,259 | ₩34,224 | -4.46% | 32.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,525 | ₩36,169 | ₩35,391 | ₩35,820 | +0.83% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,994 | ₩36,893 | ₩35,565 | ₩35,740 | -0.71% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,900 | ₩36,249 | ₩35,565 | ₩36,195 | +0.82% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,941 | ₩36,410 | ₩35,659 | ₩35,860 | -0.22% | 12.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,981 | ₩36,383 | ₩35,713 | ₩36,008 | +0.07% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,571 | ₩37,309 | ₩35,686 | ₩35,900 | -1.83% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,786 | ₩37,537 | ₩36,517 | ₩36,558 | -0.62% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,732 | ₩37,282 | ₩36,584 | ₩36,759 | +0.07% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,699 | ₩36,745 | ₩35,565 | ₩36,397 | +1.95% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,035 | ₩36,195 | ₩35,444 | ₩35,565 | -1.30% | 3.4만 |
|---|