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 | ₩28,042 | ₩28,176 | ₩27,948 | ₩28,082 | +0.14% | 2만 |
| 2026.10.08 | ₩28,095 | ₩28,149 | ₩27,868 | ₩27,922 | -0.62% | 1.8만 |
| 2026.10.07 | ₩28,229 | ₩28,390 | ₩28,136 | ₩28,269 | +0.14% | 1.6만 |
| 2026.10.06 | ₩28,550 | ₩28,550 | ₩28,390 | ₩28,470 | -0.28% | 1.7만 |
| 2026.10.05 | ₩28,323 | ₩28,537 | ₩28,323 | ₩28,470 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,631 | ₩28,912 | ₩28,403 | ₩28,457 | -0.61% | 1.1만 |
| 2026.10.01 | ₩28,657 | ₩28,657 | ₩28,390 | ₩28,457 | -0.70% | 1.3만 |
| 2026.09.30 | ₩28,764 | ₩29,032 | ₩28,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,751 |
| -0.05% |
| 1.8만 |
| 2026.09.29 | ₩28,898 | ₩29,193 | ₩28,778 | ₩28,858 | -0.14% | 9.1천 |
|---|
| 2026.09.28 | ₩29,112 | ₩29,366 | ₩28,845 | ₩29,019 | -0.32% | 4.9만 |
|---|
| 2026.09.25 | ₩29,380 | ₩29,527 | ₩29,366 | ₩29,460 | +0.27% | 2.1만 |
|---|
| 2026.09.24 | ₩29,420 | ₩29,821 | ₩29,259 | ₩29,313 | -0.36% | 1.3만 |
|---|
| 2026.09.23 | ₩29,728 | ₩30,290 | ₩29,647 | ₩29,647 | -0.27% | 1.2만 |
|---|
| 2026.09.22 | ₩29,754 | ₩29,902 | ₩29,728 | ₩29,821 | +0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩29,795 | ₩29,875 | ₩29,581 | ₩29,808 | +0.04% | 9.9천 |
|---|
| 2026.09.18 | ₩29,594 | ₩29,768 | ₩29,500 | ₩29,514 | -0.27% | 5.8만 |
|---|
| 2026.09.17 | ₩29,607 | ₩29,674 | ₩29,514 | ₩29,621 | +0.05% | 1.5만 |
|---|
| 2026.09.16 | ₩29,420 | ₩29,647 | ₩29,286 | ₩29,393 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩29,634 | ₩29,634 | ₩29,300 | ₩29,393 | -0.81% | 2.2만 |
|---|
| 2026.09.14 | ₩29,808 | ₩30,156 | ₩29,754 | ₩29,955 | +0.49% | 3.4만 |
|---|
| 2026.09.11 | ₩30,156 | ₩30,156 | ₩29,915 | ₩29,995 | -0.53% | 8.6천 |
|---|
| 2026.09.10 | ₩30,089 | ₩30,142 | ₩29,848 | ₩29,888 | -0.67% | 1.6만 |
|---|
| 2026.09.09 | ₩30,343 | ₩30,464 | ₩30,223 | ₩30,263 | -0.26% | 1.4만 |
|---|
| 2026.09.08 | ₩30,544 | ₩30,597 | ₩30,423 | ₩30,517 | -0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩30,771 | ₩30,892 | ₩30,731 | ₩30,878 | +0.35% | 4.7만 |
|---|
| 2026.09.03 | ₩30,785 | ₩30,932 | ₩30,704 | ₩30,811 | +0.09% | 5.8만 |
|---|
| 2026.09.02 | ₩30,811 | ₩31,025 | ₩30,811 | ₩30,892 | +0.26% | 2.9만 |
|---|
| 2026.09.01 | ₩31,146 | ₩31,146 | ₩30,811 | ₩30,811 | -1.07% | 2.8만 |
|---|
| 2026.08.31 | ₩31,079 | ₩31,146 | ₩31,025 | ₩31,106 | +0.09% | 2.2만 |
|---|
| 2026.08.28 | ₩30,892 | ₩31,025 | ₩30,865 | ₩30,932 | +0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩30,972 | ₩31,025 | ₩30,852 | ₩30,905 | -0.22% | 1.2만 |
|---|
| 2026.08.26 | ₩31,132 | ₩31,226 | ₩30,932 | ₩31,039 | -0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩30,972 | ₩31,360 | ₩30,811 | ₩31,306 | +1.08% | 3.4만 |
|---|
| 2026.08.24 | ₩30,825 | ₩31,199 | ₩30,731 | ₩30,811 | -0.04% | 8.9천 |
|---|
| 2026.08.21 | ₩31,253 | ₩31,253 | ₩30,718 | ₩31,025 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩30,490 | ₩31,159 | ₩30,490 | ₩30,852 | +1.18% | 5.3만 |
|---|
| 2026.08.19 | ₩31,012 | ₩31,199 | ₩30,785 | ₩30,852 | -0.52% | 4.6만 |
|---|
| 2026.08.18 | ₩30,758 | ₩31,012 | ₩30,718 | ₩30,838 | +0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩31,039 | ₩31,333 | ₩30,678 | ₩30,918 | -0.39% | 4.1만 |
|---|
| 2026.08.14 | ₩30,611 | ₩31,413 | ₩30,611 | ₩30,972 | +1.18% | 3.2만 |
|---|
| 2026.08.13 | ₩31,239 | ₩31,547 | ₩31,012 | ₩31,066 | -0.56% | 2.2만 |
|---|
| 2026.08.12 | ₩31,427 | ₩31,440 | ₩30,959 | ₩31,239 | -0.60% | 2.8만 |
|---|
| 2026.08.11 | ₩31,146 | ₩31,668 | ₩31,119 | ₩31,320 | +0.56% | 2.4만 |
|---|
| 2026.08.10 | ₩31,052 | ₩31,400 | ₩31,052 | ₩31,199 | +0.47% | 3.6만 |
|---|
| 2026.08.07 | ₩31,320 | ₩31,534 | ₩31,079 | ₩31,239 | -0.26% | 3.5만 |
|---|
| 2026.08.06 | ₩31,226 | ₩31,280 | ₩31,079 | ₩31,119 | -0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩31,146 | ₩31,668 | ₩30,892 | ₩31,199 | +0.17% | 2.8만 |
|---|
| 2026.08.04 | ₩31,092 | ₩31,440 | ₩31,039 | ₩31,173 | +0.26% | 3만 |
|---|
| 2026.08.03 | ₩30,704 | ₩31,052 | ₩30,637 | ₩30,985 | +0.92% | 5.4만 |
|---|
| 2026.07.31 | ₩30,597 | ₩30,865 | ₩30,504 | ₩30,704 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩30,249 | ₩31,106 | ₩30,249 | ₩30,744 | +1.64% | 5.1만 |
|---|
| 2026.07.29 | ₩30,303 | ₩30,758 | ₩29,594 | ₩30,290 | -0.04% | 3.8만 |
|---|
| 2026.07.28 | ₩30,223 | ₩30,437 | ₩30,009 | ₩30,330 | +0.35% | 5.5만 |
|---|
| 2026.07.27 | ₩30,035 | ₩30,249 | ₩29,942 | ₩30,062 | +0.09% | 2.6만 |
|---|
| 2026.07.24 | ₩29,795 | ₩30,102 | ₩29,768 | ₩29,821 | +0.09% | 1.5만 |
|---|
| 2026.07.23 | ₩29,634 | ₩29,754 | ₩29,514 | ₩29,594 | -0.14% | 2.7만 |
|---|
| 2026.07.22 | ₩30,490 | ₩30,557 | ₩29,848 | ₩29,848 | -2.11% | 6.2만 |
|---|
| 2026.07.21 | ₩30,731 | ₩30,744 | ₩30,477 | ₩30,557 | -0.57% | 9.1천 |
|---|
| 2026.07.20 | ₩30,758 | ₩30,758 | ₩30,557 | ₩30,651 | -0.35% | 3천 |
|---|
| 2026.07.17 | ₩30,624 | ₩31,025 | ₩30,076 | ₩30,838 | +0.70% | 4.4만 |
|---|
| 2026.07.16 | ₩30,664 | ₩31,012 | ₩30,383 | ₩30,664 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩30,383 | ₩30,838 | ₩30,129 | ₩30,691 | +1.01% | 4만 |
|---|
| 2026.07.14 | ₩30,825 | ₩31,012 | ₩30,276 | ₩30,584 | -0.78% | 4.8만 |
|---|
| 2026.07.13 | ₩30,704 | ₩31,052 | ₩29,821 | ₩30,771 | +0.22% | 3.7만 |
|---|
| 2026.07.10 | ₩30,584 | ₩30,892 | ₩30,276 | ₩30,718 | +0.44% | 4.4만 |
|---|
| 2026.07.09 | ₩30,089 | ₩30,731 | ₩30,035 | ₩30,450 | +1.20% | 2.8만 |
|---|
| 2026.07.08 | ₩30,477 | ₩31,052 | ₩29,875 | ₩30,196 | -0.92% | 7.3만 |
|---|
| 2026.07.07 | ₩30,811 | ₩30,959 | ₩30,142 | ₩30,664 | -0.48% | 1.2만 |
|---|
| 2026.07.06 | ₩30,744 | ₩31,052 | ₩30,383 | ₩30,825 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩30,637 | ₩30,771 | ₩30,464 | ₩30,637 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩30,383 | ₩30,704 | ₩30,383 | ₩30,544 | +0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩30,370 | ₩30,691 | ₩30,303 | ₩30,530 | +0.53% | 2.3만 |
|---|
| 2026.06.29 | ₩30,290 | ₩30,423 | ₩29,835 | ₩30,343 | +0.18% | 1.3만 |
|---|
| 2026.06.26 | ₩30,316 | ₩30,664 | ₩30,236 | ₩30,383 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩30,437 | ₩30,490 | ₩30,303 | ₩30,370 | -0.22% | 2.7만 |
|---|
| 2026.06.24 | ₩30,076 | ₩30,450 | ₩30,076 | ₩30,330 | +0.85% | 3만 |
|---|
| 2026.06.23 | ₩29,768 | ₩30,076 | ₩29,380 | ₩29,795 | +0.09% | 3.9만 |
|---|
| 2026.06.22 | ₩29,768 | ₩30,076 | ₩29,567 | ₩30,049 | +0.94% | 2.4만 |
|---|
| 2026.06.18 | ₩30,142 | ₩30,624 | ₩29,688 | ₩29,795 | -1.15% | 3.3만 |
|---|
| 2026.06.17 | ₩30,089 | ₩30,223 | ₩29,688 | ₩29,942 | -0.49% | 3.1만 |
|---|
| 2026.06.16 | ₩29,915 | ₩30,169 | ₩29,915 | ₩30,089 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩29,848 | ₩30,156 | ₩29,848 | ₩29,942 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩28,885 | ₩29,353 | ₩28,885 | ₩29,246 | +1.25% | 1.9만 |
|---|
| 2026.06.11 | ₩28,524 | ₩28,778 | ₩28,243 | ₩28,698 | +0.61% | 1.7만 |
|---|
| 2026.06.10 | ₩28,229 | ₩28,778 | ₩28,229 | ₩28,336 | +0.38% | 1.7만 |
|---|
| 2026.06.09 | ₩28,403 | ₩28,577 | ₩28,149 | ₩28,390 | -0.05% | 3.2만 |
|---|
| 2026.06.08 | ₩28,617 | ₩28,738 | ₩28,149 | ₩28,243 | -1.31% | 4.5만 |
|---|
| 2026.06.05 | ₩28,724 | ₩29,005 | ₩28,162 | ₩28,243 | -1.68% | 6.7만 |
|---|
| 2026.06.04 | ₩28,644 | ₩28,898 | ₩28,417 | ₩28,684 | +0.14% | 5.9만 |
|---|
| 2026.06.03 | ₩28,778 | ₩29,286 | ₩27,895 | ₩28,403 | -1.30% | 9.7만 |
|---|
| 2026.06.02 | ₩28,805 | ₩28,938 | ₩28,805 | ₩28,898 | +0.33% | 9.5천 |
|---|
| 2026.06.01 | ₩28,912 | ₩28,992 | ₩28,751 | ₩28,885 | -0.09% | 3.5만 |
|---|
| 2026.05.29 | ₩29,259 | ₩29,460 | ₩29,219 | ₩29,300 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩29,059 | ₩29,286 | ₩28,564 | ₩29,246 | +0.64% | 3.7만 |
|---|
| 2026.05.27 | ₩29,286 | ₩29,594 | ₩29,166 | ₩29,233 | -0.18% | 4.4만 |
|---|
| 2026.05.26 | ₩29,072 | ₩29,795 | ₩29,032 | ₩29,152 | +0.28% | 3.4만 |
|---|
| 2026.05.22 | ₩28,845 | ₩29,059 | ₩28,764 | ₩29,005 | +0.56% | 2.8만 |
|---|
| 2026.05.21 | ₩28,296 | ₩28,764 | ₩28,243 | ₩28,564 | +0.95% | 7.2만 |
|---|
| 2026.05.20 | ₩28,483 | ₩29,099 | ₩28,483 | ₩28,791 | +1.08% | 4.4만 |
|---|
| 2026.05.19 | ₩28,269 | ₩28,751 | ₩28,243 | ₩28,390 | +0.43% | 2.6만 |
|---|
| 2026.05.18 | ₩28,764 | ₩29,112 | ₩28,497 | ₩28,644 | -0.42% | 3.4만 |
|---|
| 2026.05.15 | ₩28,778 | ₩28,898 | ₩28,617 | ₩28,738 | -0.14% | 2.5만 |
|---|
| 2026.05.14 | ₩28,965 | ₩29,032 | ₩28,778 | ₩28,965 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩28,644 | ₩29,045 | ₩28,631 | ₩28,965 | +1.12% | 3.2만 |
|---|
| 2026.05.12 | ₩29,019 | ₩29,152 | ₩28,644 | ₩28,805 | -0.74% | 5.1만 |
|---|
| 2026.05.11 | ₩29,688 | ₩29,808 | ₩29,366 | ₩29,380 | -1.04% | 7.6만 |
|---|
| 2026.05.08 | ₩30,303 | ₩30,303 | ₩29,888 | ₩30,062 | -0.79% | 2.5만 |
|---|
| 2026.05.07 | ₩30,276 | ₩30,290 | ₩29,728 | ₩29,969 | -1.02% | 4.9만 |
|---|
| 2026.05.06 | ₩29,701 | ₩30,316 | ₩29,581 | ₩30,089 | +1.31% | 5.8만 |
|---|
| 2026.05.05 | ₩29,340 | ₩29,741 | ₩29,233 | ₩29,393 | +0.18% | 3.3만 |
|---|
| 2026.05.04 | ₩29,259 | ₩29,326 | ₩29,126 | ₩29,233 | -0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩29,326 | ₩29,607 | ₩29,099 | ₩29,300 | -0.09% | 2.7만 |
|---|
| 2026.04.30 | ₩29,259 | ₩29,741 | ₩29,259 | ₩29,380 | +0.41% | 3.7만 |
|---|
| 2026.04.29 | ₩29,286 | ₩30,303 | ₩29,179 | ₩29,340 | +0.18% | 4.1만 |
|---|
| 2026.04.28 | ₩29,433 | ₩29,487 | ₩29,112 | ₩29,340 | -0.32% | 3.6만 |
|---|
| 2026.04.27 | ₩29,500 | ₩29,821 | ₩29,487 | ₩29,540 | +0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩29,607 | ₩29,928 | ₩29,540 | ₩29,594 | -0.05% | 5.2만 |
|---|
| 2026.04.23 | ₩29,861 | ₩30,035 | ₩29,246 | ₩29,647 | -0.72% | 4.5만 |
|---|
| 2026.04.22 | ₩30,062 | ₩30,276 | ₩29,902 | ₩30,116 | +0.18% | 2만 |
|---|
| 2026.04.21 | ₩30,303 | ₩30,343 | ₩29,969 | ₩29,995 | -1.02% | 3.4만 |
|---|
| 2026.04.20 | ₩30,490 | ₩30,490 | ₩30,142 | ₩30,276 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩30,356 | ₩31,654 | ₩30,356 | ₩30,785 | +1.41% | 2.6만 |
|---|
| 2026.04.16 | ₩30,370 | ₩30,410 | ₩30,076 | ₩30,129 | -0.79% | 1.6만 |
|---|
| 2026.04.15 | ₩30,370 | ₩30,731 | ₩30,102 | ₩30,356 | -0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩29,969 | ₩30,530 | ₩29,969 | ₩30,316 | +1.16% | 2.2만 |
|---|
| 2026.04.13 | ₩29,621 | ₩29,969 | ₩29,099 | ₩29,928 | +1.04% | 4.5만 |
|---|
| 2026.04.10 | ₩29,353 | ₩29,821 | ₩29,353 | ₩29,741 | +1.32% | 2.9만 |
|---|
| 2026.04.09 | ₩29,326 | ₩29,500 | ₩28,831 | ₩29,353 | +0.09% | 4만 |
|---|
| 2026.04.08 | ₩28,858 | ₩29,634 | ₩28,764 | ₩29,233 | +1.30% | 3.4만 |
|---|
| 2026.04.07 | ₩28,015 | ₩28,015 | ₩27,453 | ₩27,935 | -0.29% | 6만 |
|---|
| 2026.04.06 | ₩27,881 | ₩28,042 | ₩27,815 | ₩27,962 | +0.29% | 4.8만 |
|---|
| 2026.04.02 | ₩27,560 | ₩27,761 | ₩27,266 | ₩27,440 | -0.44% | 6.5만 |
|---|
| 2026.04.01 | ₩27,627 | ₩27,761 | ₩27,440 | ₩27,627 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩26,798 | ₩27,627 | ₩26,798 | ₩27,534 | +2.75% | 3.7만 |
|---|
| 2026.03.30 | ₩26,851 | ₩26,945 | ₩26,530 | ₩26,704 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩27,279 | ₩27,346 | ₩26,798 | ₩26,932 | -1.28% | 3.9만 |
|---|
| 2026.03.26 | ₩27,815 | ₩28,042 | ₩27,132 | ₩27,427 | -1.39% | 2.2만 |
|---|
| 2026.03.25 | ₩27,761 | ₩28,229 | ₩27,721 | ₩27,922 | +0.58% | 4만 |
|---|
| 2026.03.24 | ₩27,748 | ₩28,363 | ₩27,360 | ₩27,400 | -1.25% | 7.6만 |
|---|
| 2026.03.23 | ₩28,296 | ₩28,590 | ₩28,095 | ₩28,122 | -0.61% | 6만 |
|---|
| 2026.03.20 | ₩28,229 | ₩28,283 | ₩27,721 | ₩27,788 | -1.56% | 7.6만 |
|---|
| 2026.03.19 | ₩28,363 | ₩28,617 | ₩28,310 | ₩28,336 | -0.09% | 8.8만 |
|---|
| 2026.03.18 | ₩29,032 | ₩29,166 | ₩28,818 | ₩28,858 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩29,152 | ₩29,313 | ₩29,059 | ₩29,193 | +0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩28,912 | ₩29,286 | ₩28,912 | ₩29,246 | +1.16% | 5.9만 |
|---|
| 2026.03.13 | ₩29,179 | ₩29,179 | ₩28,764 | ₩28,805 | -1.28% | 5.8만 |
|---|
| 2026.03.12 | ₩29,728 | ₩30,049 | ₩29,246 | ₩29,366 | -1.22% | 4.4만 |
|---|
| 2026.03.11 | ₩30,290 | ₩30,397 | ₩29,728 | ₩29,741 | -1.81% | 8.6만 |
|---|
| 2026.03.10 | ₩30,397 | ₩30,758 | ₩30,370 | ₩30,504 | +0.35% | 1.8만 |
|---|
| 2026.03.09 | ₩30,102 | ₩30,544 | ₩29,821 | ₩30,437 | +1.11% | 8.8만 |
|---|
| 2026.03.06 | ₩30,490 | ₩30,718 | ₩30,316 | ₩30,504 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩30,972 | ₩31,146 | ₩30,651 | ₩30,704 | -0.86% | 6.9만 |
|---|
| 2026.03.04 | ₩30,918 | ₩30,972 | ₩30,785 | ₩30,892 | -0.09% | 3.6만 |
|---|
| 2026.03.03 | ₩31,012 | ₩31,012 | ₩30,410 | ₩30,758 | -0.82% | 10.4만 |
|---|
| 2026.03.02 | ₩31,280 | ₩31,654 | ₩31,106 | ₩31,400 | +0.38% | 8.1만 |
|---|
| 2026.02.27 | ₩31,975 | ₩32,029 | ₩31,293 | ₩31,908 | -0.21% | 5.5만 |
|---|
| 2026.02.26 | ₩32,470 | ₩32,470 | ₩32,109 | ₩32,163 | -0.95% | 3.1만 |
|---|
| 2026.02.25 | ₩32,444 | ₩32,444 | ₩32,216 | ₩32,337 | -0.33% | 6.8만 |
|---|
| 2026.02.24 | ₩32,350 | ₩32,684 | ₩32,176 | ₩32,470 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩32,256 | ₩32,671 | ₩32,149 | ₩32,256 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩32,283 | ₩32,845 | ₩32,283 | ₩32,832 | +1.70% | 2.6만 |
|---|
| 2026.02.19 | ₩32,296 | ₩32,296 | ₩31,989 | ₩32,136 | -0.50% | 5.6만 |
|---|
| 2026.02.18 | ₩32,658 | ₩32,778 | ₩32,644 | ₩32,671 | +0.04% | 3.4만 |
|---|
| 2026.02.17 | ₩32,403 | ₩33,005 | ₩32,403 | ₩32,698 | +0.91% | 3만 |
|---|
| 2026.02.13 | ₩32,283 | ₩32,872 | ₩32,283 | ₩32,403 | +0.37% | 1.3만 |
|---|
| 2026.02.12 | ₩32,711 | ₩32,979 | ₩32,537 | ₩32,604 | -0.33% | 1.5만 |
|---|
| 2026.02.11 | ₩32,671 | ₩32,992 | ₩32,631 | ₩32,898 | +0.70% | 3.9만 |
|---|
| 2026.02.10 | ₩32,751 | ₩32,979 | ₩32,725 | ₩32,912 | +0.49% | 9.5만 |
|---|
| 2026.02.09 | ₩32,604 | ₩32,658 | ₩32,430 | ₩32,604 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩32,577 | ₩32,618 | ₩32,444 | ₩32,551 | -0.08% | 9.5천 |
|---|
| 2026.02.05 | ₩32,497 | ₩32,497 | ₩32,377 | ₩32,430 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,618 | ₩32,805 | ₩32,497 | ₩32,738 | +0.37% | 5.9만 |
|---|
| 2026.02.03 | ₩32,778 | ₩32,898 | ₩32,323 | ₩32,417 | -1.10% | 8.5만 |
|---|
| 2026.02.02 | ₩31,253 | ₩32,430 | ₩31,146 | ₩32,390 | +3.64% | 8.8만 |
|---|
| 2026.01.30 | ₩31,106 | ₩31,520 | ₩31,106 | ₩31,306 | +0.65% | 8.8만 |
|---|
| 2026.01.29 | ₩31,507 | ₩31,574 | ₩30,932 | ₩31,052 | -1.44% | 5.7만 |
|---|
| 2026.01.28 | ₩31,400 | ₩31,400 | ₩31,173 | ₩31,280 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩31,467 | ₩31,520 | ₩31,320 | ₩31,347 | -0.38% | 2.6만 |
|---|
| 2026.01.26 | ₩31,199 | ₩31,574 | ₩31,199 | ₩31,454 | +0.81% | 5.5만 |
|---|
| 2026.01.23 | ₩31,440 | ₩31,587 | ₩31,092 | ₩31,280 | -0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩31,614 | ₩31,748 | ₩31,587 | ₩31,708 | +0.30% | 7.6만 |
|---|
| 2026.01.21 | ₩31,694 | ₩31,815 | ₩31,480 | ₩31,587 | -0.34% | 6.1만 |
|---|
| 2026.01.20 | ₩32,042 | ₩32,096 | ₩31,735 | ₩31,735 | -0.96% | 5.8만 |
|---|
| 2026.01.16 | ₩32,591 | ₩32,631 | ₩32,350 | ₩32,484 | -0.33% | 6.1만 |
|---|
| 2026.01.15 | ₩32,577 | ₩32,644 | ₩32,470 | ₩32,591 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩32,711 | ₩33,139 | ₩32,457 | ₩32,644 | -0.20% | 15.7만 |
|---|
| 2026.01.13 | ₩32,845 | ₩33,086 | ₩32,711 | ₩32,711 | -0.41% | 4.9만 |
|---|
| 2026.01.12 | ₩32,725 | ₩32,912 | ₩32,725 | ₩32,898 | +0.53% | 7.5만 |
|---|
| 2026.01.09 | ₩32,845 | ₩33,340 | ₩32,805 | ₩32,912 | +0.20% | 4.4만 |
|---|
| 2026.01.08 | ₩33,340 | ₩33,407 | ₩33,005 | ₩33,166 | -0.52% | 2.1만 |
|---|
| 2026.01.07 | ₩33,621 | ₩33,661 | ₩33,447 | ₩33,474 | -0.44% | 2.8만 |
|---|
| 2026.01.06 | ₩33,447 | ₩33,768 | ₩33,407 | ₩33,474 | +0.08% | 1.9만 |
|---|
| 2026.01.05 | ₩33,393 | ₩33,768 | ₩33,393 | ₩33,514 | +0.36% | 1.4만 |
|---|
| 2026.01.02 | ₩33,514 | ₩33,674 | ₩33,447 | ₩33,648 | +0.40% | 3.8만 |
|---|
| 2025.12.31 | ₩33,420 | ₩33,594 | ₩33,380 | ₩33,420 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩33,300 | ₩33,434 | ₩33,233 | ₩33,340 | +0.12% | 10만 |
|---|
| 2025.12.29 | ₩33,514 | ₩33,527 | ₩33,139 | ₩33,380 | -0.40% | 3.9만 |
|---|
| 2025.12.26 | ₩33,996 | ₩33,996 | ₩33,594 | ₩33,621 | -1.10% | 3.8만 |
|---|
| 2025.12.24 | ₩33,955 | ₩34,223 | ₩33,942 | ₩33,942 | -0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩33,795 | ₩34,143 | ₩33,701 | ₩34,076 | +0.83% | 2.1만 |
|---|
| 2025.12.22 | ₩34,330 | ₩34,330 | ₩33,795 | ₩33,902 | -1.25% | 5.8만 |
|---|
| 2025.12.19 | ₩33,661 | ₩34,772 | ₩33,179 | ₩34,143 | +1.43% | 9만 |
|---|
| 2025.12.18 | ₩35,909 | ₩36,096 | ₩35,909 | ₩36,069 | +0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩35,842 | ₩35,989 | ₩35,695 | ₩35,775 | -0.19% | 11.1만 |
|---|
| 2025.12.16 | ₩35,574 | ₩35,802 | ₩35,387 | ₩35,601 | +0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩35,735 | ₩36,136 | ₩35,708 | ₩35,735 | 0.00% | 3.6만 |
|---|
| 2025.12.12 | ₩35,869 | ₩35,976 | ₩35,668 | ₩35,735 | -0.37% | 8.8천 |
|---|
| 2025.12.11 | ₩35,547 | ₩36,083 | ₩35,547 | ₩35,962 | +1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩35,547 | ₩35,802 | ₩35,547 | ₩35,681 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩35,374 | ₩35,802 | ₩35,374 | ₩35,735 | +1.02% | 2.2만 |
|---|
| 2025.12.08 | ₩35,440 | ₩35,507 | ₩35,307 | ₩35,414 | -0.08% | 7만 |
|---|
| 2025.12.05 | ₩35,788 | ₩35,802 | ₩35,655 | ₩35,655 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩35,721 | ₩35,882 | ₩35,641 | ₩35,655 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩35,601 | ₩35,842 | ₩35,481 | ₩35,601 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩35,695 | ₩35,828 | ₩35,601 | ₩35,708 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩35,909 | ₩36,805 | ₩35,668 | ₩35,762 | -0.41% | 2.4만 |
|---|
| 2025.11.28 | ₩35,828 | ₩36,163 | ₩35,802 | ₩36,109 | +0.78% | 4.2천 |
|---|
| 2025.11.26 | ₩35,655 | ₩35,842 | ₩35,655 | ₩35,775 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩35,521 | ₩35,681 | ₩35,481 | ₩35,534 | +0.04% | 4.6만 |
|---|
| 2025.11.24 | ₩35,815 | ₩35,815 | ₩35,494 | ₩35,521 | -0.82% | 2.1만 |
|---|
| 2025.11.21 | ₩35,735 | ₩35,976 | ₩35,574 | ₩35,775 | +0.11% | 2.9만 |
|---|
| 2025.11.20 | ₩36,123 | ₩36,243 | ₩35,842 | ₩35,962 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩35,895 | ₩36,230 | ₩35,895 | ₩36,002 | +0.30% | 1.6만 |
|---|
| 2025.11.18 | ₩35,802 | ₩36,083 | ₩35,614 | ₩35,882 | +0.22% | 2.6만 |
|---|
| 2025.11.17 | ₩35,855 | ₩36,323 | ₩35,748 | ₩35,748 | -0.30% | 3.3만 |
|---|
| 2025.11.14 | ₩35,802 | ₩35,922 | ₩35,748 | ₩35,922 | +0.34% | 3.1만 |
|---|
| 2025.11.13 | ₩35,842 | ₩36,109 | ₩35,628 | ₩35,708 | -0.37% | 1.6만 |
|---|
| 2025.11.12 | ₩35,922 | ₩36,297 | ₩35,895 | ₩36,002 | +0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩36,042 | ₩36,216 | ₩36,029 | ₩36,042 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩35,895 | ₩36,283 | ₩35,855 | ₩35,895 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩36,190 | ₩36,190 | ₩35,601 | ₩35,815 | -1.04% | 2만 |
|---|
| 2025.11.06 | ₩36,377 | ₩36,524 | ₩35,855 | ₩36,042 | -0.92% | 1.9만 |
|---|
| 2025.11.05 | ₩36,350 | ₩36,952 | ₩36,123 | ₩36,471 | +0.33% | 1.7만 |
|---|
| 2025.11.04 | ₩36,350 | ₩36,430 | ₩36,136 | ₩36,377 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩36,484 | ₩37,220 | ₩36,377 | ₩36,471 | -0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩36,645 | ₩36,832 | ₩36,430 | ₩36,471 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩37,313 | ₩37,313 | ₩36,725 | ₩36,845 | -1.25% | 1.6만 |
|---|
| 2025.10.29 | ₩37,313 | ₩37,447 | ₩37,193 | ₩37,206 | -0.29% | 8.7천 |
|---|
| 2025.10.28 | ₩36,859 | ₩37,380 | ₩36,859 | ₩37,193 | +0.91% | 1.1만 |
|---|
| 2025.10.27 | ₩36,698 | ₩37,073 | ₩36,698 | ₩37,033 | +0.91% | 1.9만 |
|---|
| 2025.10.24 | ₩36,912 | ₩37,033 | ₩36,511 | ₩36,671 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩36,618 | ₩37,086 | ₩36,578 | ₩36,992 | +1.02% | 1.5만 |
|---|
| 2025.10.22 | ₩36,859 | ₩37,193 | ₩36,564 | ₩36,939 | +0.22% | 2.8만 |
|---|
| 2025.10.21 | ₩36,551 | ₩36,698 | ₩36,497 | ₩36,551 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩36,645 | ₩36,711 | ₩36,538 | ₩36,685 | +0.11% | 2.3천 |
|---|
| 2025.10.17 | ₩36,377 | ₩36,658 | ₩36,069 | ₩36,310 | -0.18% | 2만 |
|---|
| 2025.10.16 | ₩36,190 | ₩36,658 | ₩36,190 | ₩36,377 | +0.52% | 1만 |
|---|
| 2025.10.15 | ₩35,842 | ₩36,216 | ₩35,842 | ₩36,096 | +0.71% | 1.6만 |
|---|
| 2025.10.14 | ₩35,481 | ₩35,802 | ₩35,481 | ₩35,588 | +0.30% | 9.8천 |
|---|
| 2025.10.13 | ₩35,614 | ₩35,895 | ₩35,481 | ₩35,655 | +0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩35,949 | ₩36,109 | ₩35,360 | ₩35,481 | -1.30% | 3.4만 |
|---|