시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock 과거 주가
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock · MSD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock · MSD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,985 | ₩9,119 | ₩8,958 | ₩9,078 | +1.04% | 10.1만 |
| 2026.10.08 | ₩8,931 | ₩8,958 | ₩8,904 | ₩8,944 | +0.15% | 4.8만 |
| 2026.10.07 | ₩8,958 | ₩8,971 | ₩8,877 | ₩8,918 | -0.45% | 7.6만 |
| 2026.10.06 | ₩8,944 | ₩9,025 | ₩8,944 | ₩8,971 | +0.30% | 10.8만 |
| 2026.10.05 | ₩8,998 | ₩9,038 | ₩8,891 | ₩8,931 | -0.75% | 3.3만 |
| 2026.10.02 | ₩9,105 | ₩9,199 | ₩8,958 | ₩8,998 | -1.18% | 4.5만 |
| 2026.10.01 | ₩9,078 | ₩9,132 | ₩8,958 | ₩9,078 | 0.00% | 7.8만 |
| 2026.09.30 | ₩9,172 | ₩9,213 | ₩9,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,038 |
| -1.46% |
| 13.5만 |
| 2026.09.29 | ₩9,226 | ₩9,347 | ₩9,186 | ₩9,333 | +1.16% | 6.4만 |
|---|
| 2026.09.28 | ₩9,306 | ₩9,387 | ₩9,145 | ₩9,226 | -0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩9,360 | ₩9,387 | ₩9,293 | ₩9,387 | +0.29% | 8.8만 |
|---|
| 2026.09.24 | ₩9,226 | ₩9,373 | ₩9,199 | ₩9,320 | +1.02% | 20.8만 |
|---|
| 2026.09.23 | ₩9,508 | ₩9,548 | ₩9,052 | ₩9,266 | -2.54% | 37.6만 |
|---|
| 2026.09.22 | ₩9,548 | ₩9,601 | ₩9,481 | ₩9,534 | -0.14% | 7.4만 |
|---|
| 2026.09.21 | ₩9,521 | ₩9,575 | ₩9,467 | ₩9,561 | +0.42% | 8만 |
|---|
| 2026.09.18 | ₩9,548 | ₩9,588 | ₩9,494 | ₩9,508 | -0.42% | 3.1만 |
|---|
| 2026.09.17 | ₩9,534 | ₩9,695 | ₩9,534 | ₩9,561 | +0.28% | 3.8만 |
|---|
| 2026.09.16 | ₩9,521 | ₩9,575 | ₩9,454 | ₩9,494 | -0.28% | 8.1만 |
|---|
| 2026.09.15 | ₩9,508 | ₩9,642 | ₩9,454 | ₩9,467 | -0.42% | 10.8만 |
|---|
| 2026.09.14 | ₩9,615 | ₩9,642 | ₩9,467 | ₩9,508 | -1.12% | 13.4만 |
|---|
| 2026.09.11 | ₩9,695 | ₩9,709 | ₩9,601 | ₩9,615 | -0.83% | 3.1만 |
|---|
| 2026.09.10 | ₩9,695 | ₩9,709 | ₩9,615 | ₩9,615 | -0.83% | 4.3만 |
|---|
| 2026.09.09 | ₩9,722 | ₩9,749 | ₩9,695 | ₩9,695 | -0.28% | 6.1만 |
|---|
| 2026.09.08 | ₩9,722 | ₩9,776 | ₩9,722 | ₩9,749 | +0.28% | 5.1만 |
|---|
| 2026.09.04 | ₩9,749 | ₩9,776 | ₩9,722 | ₩9,736 | -0.14% | 4.6만 |
|---|
| 2026.09.03 | ₩9,776 | ₩9,776 | ₩9,749 | ₩9,776 | 0.00% | 5.6만 |
|---|
| 2026.09.02 | ₩9,736 | ₩9,762 | ₩9,736 | ₩9,749 | +0.14% | 3.6만 |
|---|
| 2026.09.01 | ₩9,803 | ₩9,803 | ₩9,736 | ₩9,736 | -0.68% | 4.3만 |
|---|
| 2026.08.31 | ₩9,803 | ₩9,829 | ₩9,776 | ₩9,776 | -0.27% | 4.2만 |
|---|
| 2026.08.28 | ₩9,803 | ₩9,843 | ₩9,709 | ₩9,776 | -0.27% | 3.3만 |
|---|
| 2026.08.27 | ₩9,776 | ₩9,829 | ₩9,762 | ₩9,762 | -0.14% | 3.1만 |
|---|
| 2026.08.26 | ₩9,829 | ₩9,990 | ₩9,722 | ₩9,736 | -0.95% | 5.5만 |
|---|
| 2026.08.25 | ₩9,762 | ₩9,829 | ₩9,736 | ₩9,829 | +0.69% | 8.7만 |
|---|
| 2026.08.24 | ₩9,762 | ₩9,762 | ₩9,709 | ₩9,722 | -0.41% | 3.2만 |
|---|
| 2026.08.21 | ₩9,736 | ₩9,776 | ₩9,722 | ₩9,762 | +0.28% | 5.4만 |
|---|
| 2026.08.20 | ₩9,736 | ₩9,776 | ₩9,695 | ₩9,695 | -0.41% | 3만 |
|---|
| 2026.08.19 | ₩9,762 | ₩9,829 | ₩9,762 | ₩9,762 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩9,762 | ₩9,803 | ₩9,709 | ₩9,736 | -0.27% | 4.2만 |
|---|
| 2026.08.17 | ₩9,829 | ₩9,829 | ₩9,749 | ₩9,762 | -0.68% | 4.8만 |
|---|
| 2026.08.14 | ₩9,843 | ₩9,843 | ₩9,789 | ₩9,816 | -0.27% | 2.8만 |
|---|
| 2026.08.13 | ₩9,829 | ₩9,843 | ₩9,789 | ₩9,816 | -0.14% | 4.4만 |
|---|
| 2026.08.12 | ₩9,856 | ₩9,856 | ₩9,762 | ₩9,776 | -0.82% | 4.6만 |
|---|
| 2026.08.11 | ₩9,816 | ₩9,843 | ₩9,776 | ₩9,803 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩9,843 | ₩9,856 | ₩9,789 | ₩9,829 | -0.14% | 5.1만 |
|---|
| 2026.08.07 | ₩9,829 | ₩9,856 | ₩9,803 | ₩9,829 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩9,856 | ₩9,856 | ₩9,776 | ₩9,803 | -0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩9,789 | ₩9,856 | ₩9,789 | ₩9,829 | +0.41% | 2.9만 |
|---|
| 2026.08.04 | ₩9,789 | ₩9,789 | ₩9,762 | ₩9,776 | -0.14% | 2.8만 |
|---|
| 2026.08.03 | ₩9,749 | ₩9,803 | ₩9,736 | ₩9,776 | +0.28% | 2.8만 |
|---|
| 2026.07.31 | ₩9,749 | ₩9,762 | ₩9,682 | ₩9,709 | -0.41% | 1.4만 |
|---|
| 2026.07.30 | ₩9,749 | ₩9,776 | ₩9,695 | ₩9,749 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩9,829 | ₩9,829 | ₩9,682 | ₩9,682 | -1.50% | 6.4만 |
|---|
| 2026.07.28 | ₩9,762 | ₩9,829 | ₩9,762 | ₩9,829 | +0.69% | 8.2만 |
|---|
| 2026.07.27 | ₩9,789 | ₩9,803 | ₩9,709 | ₩9,736 | -0.55% | 5.7만 |
|---|
| 2026.07.24 | ₩9,776 | ₩9,789 | ₩9,722 | ₩9,749 | -0.27% | 5.6만 |
|---|
| 2026.07.23 | ₩9,829 | ₩9,829 | ₩9,709 | ₩9,736 | -0.95% | 4.6만 |
|---|
| 2026.07.22 | ₩9,856 | ₩9,870 | ₩9,789 | ₩9,816 | -0.41% | 7.9만 |
|---|
| 2026.07.21 | ₩9,816 | ₩9,870 | ₩9,816 | ₩9,843 | +0.27% | 11.2만 |
|---|
| 2026.07.20 | ₩9,803 | ₩9,856 | ₩9,762 | ₩9,829 | +0.27% | 7.5만 |
|---|
| 2026.07.17 | ₩9,776 | ₩9,789 | ₩9,736 | ₩9,789 | +0.14% | 3.8만 |
|---|
| 2026.07.16 | ₩9,762 | ₩9,803 | ₩9,749 | ₩9,789 | +0.27% | 4.9만 |
|---|
| 2026.07.15 | ₩9,816 | ₩9,870 | ₩9,736 | ₩9,776 | -0.41% | 15.9만 |
|---|
| 2026.07.14 | ₩9,816 | ₩9,843 | ₩9,776 | ₩9,803 | -0.14% | 7.9만 |
|---|
| 2026.07.13 | ₩9,816 | ₩9,816 | ₩9,749 | ₩9,749 | -0.68% | 5.8만 |
|---|
| 2026.07.10 | ₩9,803 | ₩9,803 | ₩9,762 | ₩9,789 | -0.14% | 4.5만 |
|---|
| 2026.07.09 | ₩9,856 | ₩9,883 | ₩9,789 | ₩9,803 | -0.54% | 7.7만 |
|---|
| 2026.07.08 | ₩9,829 | ₩9,829 | ₩9,736 | ₩9,803 | -0.27% | 8만 |
|---|
| 2026.07.07 | ₩9,803 | ₩9,829 | ₩9,709 | ₩9,816 | +0.14% | 11.4만 |
|---|
| 2026.07.06 | ₩9,789 | ₩9,856 | ₩9,709 | ₩9,762 | -0.27% | 8만 |
|---|
| 2026.07.02 | ₩9,789 | ₩9,789 | ₩9,762 | ₩9,762 | -0.27% | 7만 |
|---|
| 2026.07.01 | ₩9,762 | ₩9,789 | ₩9,709 | ₩9,762 | 0.00% | 9.3만 |
|---|
| 2026.06.30 | ₩9,762 | ₩9,803 | ₩9,682 | ₩9,789 | +0.27% | 32.5만 |
|---|
| 2026.06.29 | ₩9,856 | ₩9,950 | ₩9,856 | ₩9,910 | +0.54% | 12.8만 |
|---|
| 2026.06.26 | ₩9,870 | ₩9,923 | ₩9,870 | ₩9,896 | +0.27% | 5.2만 |
|---|
| 2026.06.25 | ₩9,883 | ₩9,910 | ₩9,870 | ₩9,883 | 0.00% | 6.7만 |
|---|
| 2026.06.24 | ₩9,856 | ₩9,883 | ₩9,803 | ₩9,829 | -0.27% | 3.7만 |
|---|
| 2026.06.23 | ₩9,709 | ₩9,883 | ₩9,709 | ₩9,829 | +1.24% | 11.9만 |
|---|
| 2026.06.22 | ₩9,843 | ₩9,870 | ₩9,776 | ₩9,816 | -0.27% | 12.1만 |
|---|
| 2026.06.18 | ₩9,803 | ₩9,896 | ₩9,776 | ₩9,843 | +0.41% | 15.6만 |
|---|
| 2026.06.17 | ₩9,856 | ₩9,896 | ₩9,736 | ₩9,789 | -0.68% | 10.3만 |
|---|
| 2026.06.16 | ₩9,816 | ₩9,856 | ₩9,803 | ₩9,843 | +0.27% | 7.2만 |
|---|
| 2026.06.15 | ₩9,749 | ₩9,843 | ₩9,749 | ₩9,816 | +0.69% | 7.9만 |
|---|
| 2026.06.12 | ₩9,695 | ₩9,762 | ₩9,695 | ₩9,736 | +0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩9,722 | ₩9,762 | ₩9,668 | ₩9,736 | +0.14% | 7.3만 |
|---|
| 2026.06.10 | ₩9,722 | ₩9,749 | ₩9,628 | ₩9,668 | -0.55% | 11.3만 |
|---|
| 2026.06.09 | ₩9,722 | ₩9,749 | ₩9,682 | ₩9,695 | -0.28% | 11.5만 |
|---|
| 2026.06.08 | ₩9,695 | ₩9,722 | ₩9,682 | ₩9,695 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩9,709 | ₩9,762 | ₩9,615 | ₩9,642 | -0.69% | 10만 |
|---|
| 2026.06.04 | ₩9,655 | ₩9,803 | ₩9,655 | ₩9,695 | +0.42% | 15만 |
|---|
| 2026.06.03 | ₩9,789 | ₩9,789 | ₩9,655 | ₩9,655 | -1.37% | 15.4만 |
|---|
| 2026.06.02 | ₩9,736 | ₩9,883 | ₩9,736 | ₩9,762 | +0.28% | 13.8만 |
|---|
| 2026.06.01 | ₩9,843 | ₩9,896 | ₩9,709 | ₩9,722 | -1.23% | 12.3만 |
|---|
| 2026.05.29 | ₩9,843 | ₩9,950 | ₩9,816 | ₩9,843 | 0.00% | 11만 |
|---|
| 2026.05.28 | ₩9,870 | ₩9,937 | ₩9,829 | ₩9,843 | -0.27% | 28.6만 |
|---|
| 2026.05.27 | ₩9,870 | ₩9,963 | ₩9,843 | ₩9,856 | -0.14% | 14.3만 |
|---|
| 2026.05.26 | ₩9,829 | ₩10,004 | ₩9,762 | ₩9,896 | +0.68% | 9.8만 |
|---|
| 2026.05.22 | ₩9,923 | ₩9,977 | ₩9,829 | ₩9,856 | -0.68% | 3만 |
|---|
| 2026.05.21 | ₩9,803 | ₩9,870 | ₩9,749 | ₩9,870 | +0.68% | 5.1만 |
|---|
| 2026.05.20 | ₩9,722 | ₩9,829 | ₩9,642 | ₩9,803 | +0.83% | 13만 |
|---|
| 2026.05.19 | ₩9,749 | ₩9,856 | ₩9,668 | ₩9,695 | -0.55% | 6.4만 |
|---|
| 2026.05.18 | ₩9,870 | ₩9,896 | ₩9,722 | ₩9,776 | -0.95% | 3.3만 |
|---|
| 2026.05.15 | ₩10,017 | ₩10,017 | ₩9,789 | ₩9,789 | -2.28% | 4.9만 |
|---|
| 2026.05.14 | ₩10,031 | ₩10,057 | ₩9,990 | ₩10,031 | 0.00% | 5.6만 |
|---|
| 2026.05.13 | ₩9,977 | ₩10,004 | ₩9,950 | ₩9,990 | +0.13% | 8.2만 |
|---|
| 2026.05.12 | ₩9,896 | ₩9,963 | ₩9,856 | ₩9,963 | +0.68% | 9.7만 |
|---|
| 2026.05.11 | ₩9,963 | ₩9,977 | ₩9,870 | ₩9,910 | -0.54% | 6.6만 |
|---|
| 2026.05.08 | ₩9,937 | ₩10,004 | ₩9,856 | ₩9,950 | +0.13% | 7.3만 |
|---|
| 2026.05.07 | ₩10,017 | ₩10,017 | ₩9,749 | ₩9,910 | -1.07% | 8만 |
|---|
| 2026.05.06 | ₩9,896 | ₩10,044 | ₩9,789 | ₩9,963 | +0.68% | 10.9만 |
|---|
| 2026.05.05 | ₩9,870 | ₩9,937 | ₩9,856 | ₩9,896 | +0.27% | 6.4만 |
|---|
| 2026.05.04 | ₩9,963 | ₩9,963 | ₩9,829 | ₩9,856 | -1.08% | 4.5만 |
|---|
| 2026.05.01 | ₩9,923 | ₩10,084 | ₩9,896 | ₩9,990 | +0.68% | 7.8만 |
|---|
| 2026.04.30 | ₩9,829 | ₩9,896 | ₩9,762 | ₩9,896 | +0.68% | 10.6만 |
|---|
| 2026.04.29 | ₩9,816 | ₩9,883 | ₩9,736 | ₩9,762 | -0.55% | 15.2만 |
|---|
| 2026.04.28 | ₩9,910 | ₩9,910 | ₩9,843 | ₩9,870 | -0.41% | 3.5만 |
|---|
| 2026.04.27 | ₩9,883 | ₩9,937 | ₩9,883 | ₩9,910 | +0.27% | 4.9만 |
|---|
| 2026.04.24 | ₩9,923 | ₩9,963 | ₩9,843 | ₩9,883 | -0.41% | 9.2만 |
|---|
| 2026.04.23 | ₩10,004 | ₩10,031 | ₩9,910 | ₩9,923 | -0.80% | 6.3만 |
|---|
| 2026.04.22 | ₩9,977 | ₩10,017 | ₩9,977 | ₩10,004 | +0.27% | 3.2만 |
|---|
| 2026.04.21 | ₩9,950 | ₩10,031 | ₩9,923 | ₩9,937 | -0.13% | 7.7만 |
|---|
| 2026.04.20 | ₩10,044 | ₩10,098 | ₩9,990 | ₩9,990 | -0.53% | 3.7만 |
|---|
| 2026.04.17 | ₩9,923 | ₩10,044 | ₩9,923 | ₩10,031 | +1.08% | 6.3만 |
|---|
| 2026.04.16 | ₩9,977 | ₩10,031 | ₩9,937 | ₩9,950 | -0.27% | 7만 |
|---|
| 2026.04.15 | ₩9,923 | ₩10,031 | ₩9,843 | ₩9,977 | +0.54% | 14.3만 |
|---|
| 2026.04.14 | ₩9,856 | ₩9,977 | ₩9,789 | ₩9,977 | +1.22% | 7.2만 |
|---|
| 2026.04.13 | ₩9,736 | ₩9,870 | ₩9,655 | ₩9,829 | +0.96% | 6.4만 |
|---|
| 2026.04.10 | ₩9,709 | ₩9,816 | ₩9,709 | ₩9,776 | +0.69% | 6.9만 |
|---|
| 2026.04.09 | ₩9,682 | ₩9,803 | ₩9,642 | ₩9,749 | +0.69% | 8.7만 |
|---|
| 2026.04.08 | ₩9,615 | ₩9,709 | ₩9,615 | ₩9,682 | +0.70% | 10.5만 |
|---|
| 2026.04.07 | ₩9,440 | ₩9,508 | ₩9,266 | ₩9,494 | +0.57% | 17만 |
|---|
| 2026.04.06 | ₩9,440 | ₩9,508 | ₩9,414 | ₩9,494 | +0.57% | 7.1만 |
|---|
| 2026.04.02 | ₩9,508 | ₩9,534 | ₩9,414 | ₩9,440 | -0.71% | 8.6만 |
|---|
| 2026.04.01 | ₩9,454 | ₩9,575 | ₩9,454 | ₩9,521 | +0.71% | 10.3만 |
|---|
| 2026.03.31 | ₩9,427 | ₩9,588 | ₩9,333 | ₩9,414 | -0.14% | 30.8만 |
|---|
| 2026.03.30 | ₩9,601 | ₩9,843 | ₩9,508 | ₩9,534 | -0.70% | 16.2만 |
|---|
| 2026.03.27 | ₩9,722 | ₩9,749 | ₩9,494 | ₩9,508 | -2.21% | 15.3만 |
|---|
| 2026.03.26 | ₩9,856 | ₩9,923 | ₩9,722 | ₩9,722 | -1.36% | 9.1만 |
|---|
| 2026.03.25 | ₩9,896 | ₩10,031 | ₩9,870 | ₩9,870 | -0.27% | 9.2만 |
|---|
| 2026.03.24 | ₩9,883 | ₩9,990 | ₩9,816 | ₩9,829 | -0.54% | 7만 |
|---|
| 2026.03.23 | ₩9,950 | ₩9,990 | ₩9,870 | ₩9,977 | +0.27% | 9.4만 |
|---|
| 2026.03.20 | ₩10,071 | ₩10,098 | ₩9,856 | ₩9,856 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩10,057 | ₩10,165 | ₩10,057 | ₩10,098 | +0.40% | 13.9만 |
|---|
| 2026.03.18 | ₩10,258 | ₩10,258 | ₩10,111 | ₩10,124 | -1.31% | 6.3만 |
|---|
| 2026.03.17 | ₩10,272 | ₩10,272 | ₩10,232 | ₩10,245 | -0.26% | 6.2만 |
|---|
| 2026.03.16 | ₩10,151 | ₩10,218 | ₩10,111 | ₩10,218 | +0.66% | 6.7만 |
|---|
| 2026.03.13 | ₩10,111 | ₩10,151 | ₩10,057 | ₩10,098 | -0.13% | 15.9만 |
|---|
| 2026.03.12 | ₩10,057 | ₩10,124 | ₩9,977 | ₩10,098 | +0.40% | 8.2만 |
|---|
| 2026.03.11 | ₩10,178 | ₩10,178 | ₩10,031 | ₩10,084 | -0.92% | 5.6만 |
|---|
| 2026.03.10 | ₩10,031 | ₩10,151 | ₩10,031 | ₩10,124 | +0.94% | 5.6만 |
|---|
| 2026.03.09 | ₩10,084 | ₩10,084 | ₩9,883 | ₩10,057 | -0.27% | 17.8만 |
|---|
| 2026.03.06 | ₩10,138 | ₩10,218 | ₩10,017 | ₩10,098 | -0.40% | 22.8만 |
|---|
| 2026.03.05 | ₩10,232 | ₩10,258 | ₩10,191 | ₩10,258 | +0.26% | 8만 |
|---|
| 2026.03.04 | ₩10,245 | ₩10,339 | ₩10,205 | ₩10,205 | -0.39% | 15.3만 |
|---|
| 2026.03.03 | ₩10,312 | ₩10,312 | ₩10,165 | ₩10,245 | -0.65% | 7.7만 |
|---|
| 2026.03.02 | ₩10,339 | ₩10,379 | ₩10,299 | ₩10,352 | +0.13% | 6.7만 |
|---|
| 2026.02.27 | ₩10,393 | ₩10,419 | ₩10,352 | ₩10,366 | -0.26% | 5.3만 |
|---|
| 2026.02.26 | ₩10,406 | ₩10,419 | ₩10,366 | ₩10,366 | -0.39% | 4.8만 |
|---|
| 2026.02.25 | ₩10,379 | ₩10,393 | ₩10,352 | ₩10,393 | +0.13% | 12만 |
|---|
| 2026.02.24 | ₩10,352 | ₩10,379 | ₩10,326 | ₩10,352 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩10,419 | ₩10,473 | ₩10,326 | ₩10,393 | -0.26% | 18.7만 |
|---|
| 2026.02.20 | ₩10,433 | ₩10,473 | ₩10,419 | ₩10,433 | 0.00% | 11.4만 |
|---|
| 2026.02.19 | ₩10,513 | ₩10,513 | ₩10,433 | ₩10,446 | -0.64% | 8.4만 |
|---|
| 2026.02.18 | ₩10,647 | ₩10,647 | ₩10,513 | ₩10,527 | -1.13% | 8.3만 |
|---|
| 2026.02.17 | ₩10,554 | ₩10,634 | ₩10,540 | ₩10,634 | +0.76% | 8.7만 |
|---|
| 2026.02.13 | ₩10,580 | ₩10,580 | ₩10,500 | ₩10,580 | 0.00% | 10만 |
|---|
| 2026.02.12 | ₩10,540 | ₩10,594 | ₩10,527 | ₩10,580 | +0.38% | 8.1만 |
|---|
| 2026.02.11 | ₩10,486 | ₩10,554 | ₩10,486 | ₩10,540 | +0.51% | 8.1만 |
|---|
| 2026.02.10 | ₩10,446 | ₩10,500 | ₩10,419 | ₩10,486 | +0.39% | 8만 |
|---|
| 2026.02.09 | ₩10,433 | ₩10,460 | ₩10,393 | ₩10,446 | +0.13% | 9.2만 |
|---|
| 2026.02.06 | ₩10,366 | ₩10,446 | ₩10,326 | ₩10,406 | +0.39% | 15.2만 |
|---|
| 2026.02.05 | ₩10,285 | ₩10,379 | ₩10,285 | ₩10,366 | +0.78% | 9.3만 |
|---|
| 2026.02.04 | ₩10,312 | ₩10,339 | ₩10,272 | ₩10,339 | +0.26% | 7.3만 |
|---|
| 2026.02.03 | ₩10,299 | ₩10,326 | ₩10,258 | ₩10,312 | +0.13% | 6만 |
|---|
| 2026.02.02 | ₩10,285 | ₩10,312 | ₩10,258 | ₩10,312 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩10,285 | ₩10,285 | ₩10,245 | ₩10,285 | 0.00% | 7.7만 |
|---|
| 2026.01.29 | ₩10,245 | ₩10,299 | ₩10,205 | ₩10,285 | +0.39% | 8.2만 |
|---|
| 2026.01.28 | ₩10,232 | ₩10,258 | ₩10,205 | ₩10,245 | +0.13% | 9.6만 |
|---|
| 2026.01.27 | ₩10,205 | ₩10,258 | ₩10,205 | ₩10,232 | +0.26% | 12.1만 |
|---|
| 2026.01.26 | ₩10,178 | ₩10,218 | ₩10,178 | ₩10,178 | 0.00% | 7.6만 |
|---|
| 2026.01.23 | ₩10,191 | ₩10,191 | ₩10,044 | ₩10,151 | -0.39% | 6.4만 |
|---|
| 2026.01.22 | ₩10,138 | ₩10,191 | ₩10,138 | ₩10,165 | +0.26% | 12.5만 |
|---|
| 2026.01.21 | ₩10,004 | ₩10,138 | ₩9,990 | ₩10,111 | +1.07% | 17.2만 |
|---|
| 2026.01.20 | ₩9,990 | ₩10,044 | ₩9,977 | ₩10,004 | +0.13% | 15.9만 |
|---|
| 2026.01.16 | ₩10,057 | ₩10,084 | ₩9,990 | ₩10,017 | -0.40% | 11.6만 |
|---|
| 2026.01.15 | ₩10,044 | ₩10,084 | ₩9,990 | ₩10,071 | +0.27% | 17.5만 |
|---|
| 2026.01.14 | ₩10,017 | ₩10,031 | ₩9,977 | ₩10,017 | 0.00% | 15.9만 |
|---|
| 2026.01.13 | ₩10,004 | ₩10,017 | ₩9,963 | ₩9,977 | -0.27% | 21.3만 |
|---|
| 2026.01.12 | ₩9,950 | ₩10,031 | ₩9,950 | ₩10,017 | +0.67% | 12.3만 |
|---|
| 2026.01.09 | ₩9,923 | ₩9,990 | ₩9,910 | ₩9,963 | +0.41% | 15.3만 |
|---|
| 2026.01.08 | ₩9,910 | ₩9,963 | ₩9,883 | ₩9,950 | +0.41% | 15.3만 |
|---|
| 2026.01.07 | ₩9,950 | ₩9,963 | ₩9,896 | ₩9,896 | -0.54% | 10.3만 |
|---|
| 2026.01.06 | ₩9,883 | ₩9,963 | ₩9,883 | ₩9,950 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩9,856 | ₩9,896 | ₩9,843 | ₩9,843 | -0.14% | 11.6만 |
|---|
| 2026.01.02 | ₩9,923 | ₩9,950 | ₩9,829 | ₩9,883 | -0.41% | 9.6만 |
|---|
| 2025.12.31 | ₩9,963 | ₩9,990 | ₩9,816 | ₩9,910 | -0.54% | 53.6만 |
|---|
| 2025.12.30 | ₩9,937 | ₩9,990 | ₩9,896 | ₩9,990 | +0.54% | 24.7만 |
|---|
| 2025.12.29 | ₩9,963 | ₩9,963 | ₩9,896 | ₩9,963 | 0.00% | 26.8만 |
|---|
| 2025.12.26 | ₩9,977 | ₩9,977 | ₩9,937 | ₩9,963 | -0.13% | 7.6만 |
|---|
| 2025.12.24 | ₩9,963 | ₩9,977 | ₩9,896 | ₩9,977 | +0.13% | 6.2만 |
|---|
| 2025.12.23 | ₩9,910 | ₩9,977 | ₩9,870 | ₩9,963 | +0.54% | 8.7만 |
|---|
| 2025.12.22 | ₩9,816 | ₩9,910 | ₩9,789 | ₩9,883 | +0.68% | 10.5만 |
|---|
| 2025.12.19 | ₩9,816 | ₩9,816 | ₩9,749 | ₩9,816 | 0.00% | 16.5만 |
|---|
| 2025.12.18 | ₩9,937 | ₩10,004 | ₩9,937 | ₩9,990 | +0.54% | 17.1만 |
|---|
| 2025.12.17 | ₩9,937 | ₩9,963 | ₩9,923 | ₩9,950 | +0.13% | 11만 |
|---|
| 2025.12.16 | ₩9,923 | ₩9,950 | ₩9,883 | ₩9,950 | +0.27% | 15.8만 |
|---|
| 2025.12.15 | ₩9,870 | ₩9,950 | ₩9,870 | ₩9,910 | +0.41% | 20.1만 |
|---|
| 2025.12.12 | ₩9,856 | ₩9,883 | ₩9,829 | ₩9,856 | 0.00% | 6.1만 |
|---|
| 2025.12.11 | ₩9,816 | ₩9,883 | ₩9,816 | ₩9,856 | +0.41% | 10.1만 |
|---|
| 2025.12.10 | ₩9,870 | ₩9,870 | ₩9,816 | ₩9,843 | -0.27% | 8.5만 |
|---|
| 2025.12.09 | ₩9,829 | ₩9,870 | ₩9,816 | ₩9,843 | +0.14% | 6.9만 |
|---|
| 2025.12.08 | ₩9,883 | ₩9,923 | ₩9,816 | ₩9,843 | -0.41% | 8.4만 |
|---|
| 2025.12.05 | ₩9,923 | ₩9,923 | ₩9,883 | ₩9,883 | -0.41% | 6.9만 |
|---|
| 2025.12.04 | ₩9,937 | ₩9,937 | ₩9,910 | ₩9,923 | -0.13% | 9.8만 |
|---|
| 2025.12.03 | ₩9,896 | ₩9,937 | ₩9,896 | ₩9,910 | +0.14% | 16.7만 |
|---|
| 2025.12.02 | ₩9,896 | ₩9,923 | ₩9,870 | ₩9,896 | 0.00% | 8.3만 |
|---|
| 2025.12.01 | ₩9,856 | ₩9,910 | ₩9,856 | ₩9,870 | +0.14% | 5.1만 |
|---|
| 2025.11.28 | ₩9,883 | ₩9,937 | ₩9,870 | ₩9,937 | +0.54% | 6.4만 |
|---|
| 2025.11.26 | ₩9,856 | ₩9,883 | ₩9,816 | ₩9,870 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩9,789 | ₩9,896 | ₩9,776 | ₩9,883 | +0.96% | 12.4만 |
|---|
| 2025.11.24 | ₩9,789 | ₩9,789 | ₩9,749 | ₩9,749 | -0.41% | 11.5만 |
|---|
| 2025.11.21 | ₩9,736 | ₩9,776 | ₩9,722 | ₩9,749 | +0.14% | 9.4만 |
|---|
| 2025.11.20 | ₩9,776 | ₩9,776 | ₩9,709 | ₩9,709 | -0.69% | 11.7만 |
|---|
| 2025.11.19 | ₩9,749 | ₩9,776 | ₩9,736 | ₩9,736 | -0.14% | 7.9만 |
|---|
| 2025.11.18 | ₩9,816 | ₩9,816 | ₩9,736 | ₩9,762 | -0.55% | 9만 |
|---|
| 2025.11.17 | ₩9,776 | ₩9,816 | ₩9,682 | ₩9,816 | +0.41% | 18.4만 |
|---|
| 2025.11.14 | ₩9,749 | ₩9,789 | ₩9,722 | ₩9,762 | +0.14% | 9.3만 |
|---|
| 2025.11.13 | ₩9,776 | ₩9,829 | ₩9,736 | ₩9,762 | -0.14% | 13.5만 |
|---|
| 2025.11.12 | ₩9,829 | ₩9,829 | ₩9,789 | ₩9,789 | -0.41% | 7.8만 |
|---|
| 2025.11.11 | ₩9,803 | ₩9,829 | ₩9,789 | ₩9,803 | 0.00% | 6.6만 |
|---|
| 2025.11.10 | ₩9,789 | ₩9,843 | ₩9,749 | ₩9,843 | +0.55% | 10.7만 |
|---|
| 2025.11.07 | ₩9,736 | ₩9,789 | ₩9,709 | ₩9,736 | 0.00% | 11.7만 |
|---|
| 2025.11.06 | ₩9,803 | ₩9,829 | ₩9,736 | ₩9,776 | -0.27% | 12.8만 |
|---|
| 2025.11.05 | ₩9,762 | ₩9,856 | ₩9,762 | ₩9,776 | +0.14% | 13만 |
|---|
| 2025.11.04 | ₩9,856 | ₩9,923 | ₩9,736 | ₩9,803 | -0.54% | 13.7만 |
|---|
| 2025.11.03 | ₩9,923 | ₩9,950 | ₩9,816 | ₩9,843 | -0.81% | 18.9만 |
|---|
| 2025.10.31 | ₩9,937 | ₩10,004 | ₩9,856 | ₩9,910 | -0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩9,977 | ₩10,004 | ₩9,883 | ₩9,896 | -0.81% | 7만 |
|---|
| 2025.10.29 | ₩10,004 | ₩10,031 | ₩9,950 | ₩9,963 | -0.40% | 15만 |
|---|
| 2025.10.28 | ₩10,017 | ₩10,031 | ₩9,977 | ₩10,031 | +0.13% | 6.5만 |
|---|
| 2025.10.27 | ₩10,004 | ₩10,031 | ₩9,977 | ₩9,990 | -0.13% | 7.4만 |
|---|
| 2025.10.24 | ₩10,044 | ₩10,044 | ₩9,963 | ₩9,963 | -0.80% | 7.8만 |
|---|
| 2025.10.23 | ₩10,071 | ₩10,071 | ₩9,963 | ₩10,044 | -0.27% | 12.3만 |
|---|
| 2025.10.22 | ₩9,990 | ₩10,057 | ₩9,870 | ₩10,044 | +0.54% | 7.4만 |
|---|
| 2025.10.21 | ₩9,829 | ₩10,004 | ₩9,829 | ₩9,963 | +1.36% | 8.2만 |
|---|
| 2025.10.20 | ₩9,789 | ₩9,843 | ₩9,736 | ₩9,829 | +0.41% | 9.8만 |
|---|
| 2025.10.17 | ₩9,722 | ₩9,789 | ₩9,695 | ₩9,789 | +0.69% | 9.8만 |
|---|
| 2025.10.16 | ₩9,803 | ₩9,829 | ₩9,682 | ₩9,695 | -1.09% | 9.6만 |
|---|
| 2025.10.15 | ₩9,803 | ₩9,843 | ₩9,749 | ₩9,776 | -0.27% | 14.2만 |
|---|
| 2025.10.14 | ₩9,749 | ₩9,762 | ₩9,695 | ₩9,762 | +0.14% | 8.9만 |
|---|
| 2025.10.13 | ₩9,722 | ₩9,776 | ₩9,722 | ₩9,736 | +0.14% | 7.3만 |
|---|
| 2025.10.10 | ₩9,829 | ₩9,829 | ₩9,709 | ₩9,709 | -1.23% | 13.8만 |
|---|