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 | ₩8,983 | ₩9,117 | ₩8,956 | ₩9,077 | +1.04% | 10.1만 |
| 2026.10.08 | ₩8,929 | ₩8,956 | ₩8,903 | ₩8,943 | +0.15% | 4.8만 |
| 2026.10.07 | ₩8,956 | ₩8,970 | ₩8,876 | ₩8,916 | -0.45% | 7.6만 |
| 2026.10.06 | ₩8,943 | ₩9,023 | ₩8,943 | ₩8,970 | +0.30% | 10.8만 |
| 2026.10.05 | ₩8,996 | ₩9,037 | ₩8,889 | ₩8,929 | -0.75% | 3.3만 |
| 2026.10.02 | ₩9,104 | ₩9,198 | ₩8,956 | ₩8,996 | -1.18% | 4.5만 |
| 2026.10.01 | ₩9,077 | ₩9,131 | ₩8,956 | ₩9,077 | 0.00% | 7.8만 |
| 2026.09.30 | ₩9,171 | ₩9,211 | ₩9,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,037 |
| -1.46% |
| 13.5만 |
| 2026.09.29 | ₩9,224 | ₩9,345 | ₩9,184 | ₩9,332 | +1.16% | 6.4만 |
|---|
| 2026.09.28 | ₩9,305 | ₩9,385 | ₩9,144 | ₩9,224 | -0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩9,359 | ₩9,385 | ₩9,291 | ₩9,385 | +0.29% | 8.8만 |
|---|
| 2026.09.24 | ₩9,224 | ₩9,372 | ₩9,198 | ₩9,318 | +1.02% | 20.8만 |
|---|
| 2026.09.23 | ₩9,506 | ₩9,546 | ₩9,050 | ₩9,265 | -2.54% | 37.6만 |
|---|
| 2026.09.22 | ₩9,546 | ₩9,600 | ₩9,479 | ₩9,533 | -0.14% | 7.4만 |
|---|
| 2026.09.21 | ₩9,519 | ₩9,573 | ₩9,466 | ₩9,560 | +0.42% | 8만 |
|---|
| 2026.09.18 | ₩9,546 | ₩9,586 | ₩9,493 | ₩9,506 | -0.42% | 3.1만 |
|---|
| 2026.09.17 | ₩9,533 | ₩9,694 | ₩9,533 | ₩9,560 | +0.28% | 3.8만 |
|---|
| 2026.09.16 | ₩9,519 | ₩9,573 | ₩9,452 | ₩9,493 | -0.28% | 8.1만 |
|---|
| 2026.09.15 | ₩9,506 | ₩9,640 | ₩9,452 | ₩9,466 | -0.42% | 10.8만 |
|---|
| 2026.09.14 | ₩9,613 | ₩9,640 | ₩9,466 | ₩9,506 | -1.12% | 13.4만 |
|---|
| 2026.09.11 | ₩9,694 | ₩9,707 | ₩9,600 | ₩9,613 | -0.83% | 3.1만 |
|---|
| 2026.09.10 | ₩9,694 | ₩9,707 | ₩9,613 | ₩9,613 | -0.83% | 4.3만 |
|---|
| 2026.09.09 | ₩9,721 | ₩9,747 | ₩9,694 | ₩9,694 | -0.28% | 6.1만 |
|---|
| 2026.09.08 | ₩9,721 | ₩9,774 | ₩9,721 | ₩9,747 | +0.28% | 5.1만 |
|---|
| 2026.09.04 | ₩9,747 | ₩9,774 | ₩9,721 | ₩9,734 | -0.14% | 4.6만 |
|---|
| 2026.09.03 | ₩9,774 | ₩9,774 | ₩9,747 | ₩9,774 | 0.00% | 5.6만 |
|---|
| 2026.09.02 | ₩9,734 | ₩9,761 | ₩9,734 | ₩9,747 | +0.14% | 3.6만 |
|---|
| 2026.09.01 | ₩9,801 | ₩9,801 | ₩9,734 | ₩9,734 | -0.68% | 4.3만 |
|---|
| 2026.08.31 | ₩9,801 | ₩9,828 | ₩9,774 | ₩9,774 | -0.27% | 4.2만 |
|---|
| 2026.08.28 | ₩9,801 | ₩9,841 | ₩9,707 | ₩9,774 | -0.27% | 3.3만 |
|---|
| 2026.08.27 | ₩9,774 | ₩9,828 | ₩9,761 | ₩9,761 | -0.14% | 3.1만 |
|---|
| 2026.08.26 | ₩9,828 | ₩9,989 | ₩9,721 | ₩9,734 | -0.95% | 5.5만 |
|---|
| 2026.08.25 | ₩9,761 | ₩9,828 | ₩9,734 | ₩9,828 | +0.69% | 8.7만 |
|---|
| 2026.08.24 | ₩9,761 | ₩9,761 | ₩9,707 | ₩9,721 | -0.41% | 3.2만 |
|---|
| 2026.08.21 | ₩9,734 | ₩9,774 | ₩9,721 | ₩9,761 | +0.28% | 5.4만 |
|---|
| 2026.08.20 | ₩9,734 | ₩9,774 | ₩9,694 | ₩9,694 | -0.41% | 3만 |
|---|
| 2026.08.19 | ₩9,761 | ₩9,828 | ₩9,761 | ₩9,761 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩9,761 | ₩9,801 | ₩9,707 | ₩9,734 | -0.27% | 4.2만 |
|---|
| 2026.08.17 | ₩9,828 | ₩9,828 | ₩9,747 | ₩9,761 | -0.68% | 4.8만 |
|---|
| 2026.08.14 | ₩9,841 | ₩9,841 | ₩9,788 | ₩9,814 | -0.27% | 2.8만 |
|---|
| 2026.08.13 | ₩9,828 | ₩9,841 | ₩9,788 | ₩9,814 | -0.14% | 4.4만 |
|---|
| 2026.08.12 | ₩9,855 | ₩9,855 | ₩9,761 | ₩9,774 | -0.82% | 4.6만 |
|---|
| 2026.08.11 | ₩9,814 | ₩9,841 | ₩9,774 | ₩9,801 | -0.14% | 3.9만 |
|---|
| 2026.08.10 | ₩9,841 | ₩9,855 | ₩9,788 | ₩9,828 | -0.14% | 5.1만 |
|---|
| 2026.08.07 | ₩9,828 | ₩9,855 | ₩9,801 | ₩9,828 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩9,855 | ₩9,855 | ₩9,774 | ₩9,801 | -0.54% | 6.2만 |
|---|
| 2026.08.05 | ₩9,788 | ₩9,855 | ₩9,788 | ₩9,828 | +0.41% | 2.9만 |
|---|
| 2026.08.04 | ₩9,788 | ₩9,788 | ₩9,761 | ₩9,774 | -0.14% | 2.8만 |
|---|
| 2026.08.03 | ₩9,747 | ₩9,801 | ₩9,734 | ₩9,774 | +0.28% | 2.8만 |
|---|
| 2026.07.31 | ₩9,747 | ₩9,761 | ₩9,680 | ₩9,707 | -0.41% | 1.4만 |
|---|
| 2026.07.30 | ₩9,747 | ₩9,774 | ₩9,694 | ₩9,747 | 0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩9,828 | ₩9,828 | ₩9,680 | ₩9,680 | -1.50% | 6.4만 |
|---|
| 2026.07.28 | ₩9,761 | ₩9,828 | ₩9,761 | ₩9,828 | +0.69% | 8.2만 |
|---|
| 2026.07.27 | ₩9,788 | ₩9,801 | ₩9,707 | ₩9,734 | -0.55% | 5.7만 |
|---|
| 2026.07.24 | ₩9,774 | ₩9,788 | ₩9,721 | ₩9,747 | -0.27% | 5.6만 |
|---|
| 2026.07.23 | ₩9,828 | ₩9,828 | ₩9,707 | ₩9,734 | -0.95% | 4.6만 |
|---|
| 2026.07.22 | ₩9,855 | ₩9,868 | ₩9,788 | ₩9,814 | -0.41% | 7.9만 |
|---|
| 2026.07.21 | ₩9,814 | ₩9,868 | ₩9,814 | ₩9,841 | +0.27% | 11.2만 |
|---|
| 2026.07.20 | ₩9,801 | ₩9,855 | ₩9,761 | ₩9,828 | +0.27% | 7.5만 |
|---|
| 2026.07.17 | ₩9,774 | ₩9,788 | ₩9,734 | ₩9,788 | +0.14% | 3.8만 |
|---|
| 2026.07.16 | ₩9,761 | ₩9,801 | ₩9,747 | ₩9,788 | +0.27% | 4.9만 |
|---|
| 2026.07.15 | ₩9,814 | ₩9,868 | ₩9,734 | ₩9,774 | -0.41% | 15.9만 |
|---|
| 2026.07.14 | ₩9,814 | ₩9,841 | ₩9,774 | ₩9,801 | -0.14% | 7.9만 |
|---|
| 2026.07.13 | ₩9,814 | ₩9,814 | ₩9,747 | ₩9,747 | -0.68% | 5.8만 |
|---|
| 2026.07.10 | ₩9,801 | ₩9,801 | ₩9,761 | ₩9,788 | -0.14% | 4.5만 |
|---|
| 2026.07.09 | ₩9,855 | ₩9,881 | ₩9,788 | ₩9,801 | -0.54% | 7.7만 |
|---|
| 2026.07.08 | ₩9,828 | ₩9,828 | ₩9,734 | ₩9,801 | -0.27% | 8만 |
|---|
| 2026.07.07 | ₩9,801 | ₩9,828 | ₩9,707 | ₩9,814 | +0.14% | 11.4만 |
|---|
| 2026.07.06 | ₩9,788 | ₩9,855 | ₩9,707 | ₩9,761 | -0.27% | 8만 |
|---|
| 2026.07.02 | ₩9,788 | ₩9,788 | ₩9,761 | ₩9,761 | -0.27% | 7만 |
|---|
| 2026.07.01 | ₩9,761 | ₩9,788 | ₩9,707 | ₩9,761 | 0.00% | 9.3만 |
|---|
| 2026.06.30 | ₩9,761 | ₩9,801 | ₩9,680 | ₩9,788 | +0.27% | 32.5만 |
|---|
| 2026.06.29 | ₩9,855 | ₩9,948 | ₩9,855 | ₩9,908 | +0.54% | 12.8만 |
|---|
| 2026.06.26 | ₩9,868 | ₩9,922 | ₩9,868 | ₩9,895 | +0.27% | 5.2만 |
|---|
| 2026.06.25 | ₩9,881 | ₩9,908 | ₩9,868 | ₩9,881 | 0.00% | 6.7만 |
|---|
| 2026.06.24 | ₩9,855 | ₩9,881 | ₩9,801 | ₩9,828 | -0.27% | 3.7만 |
|---|
| 2026.06.23 | ₩9,707 | ₩9,881 | ₩9,707 | ₩9,828 | +1.24% | 11.9만 |
|---|
| 2026.06.22 | ₩9,841 | ₩9,868 | ₩9,774 | ₩9,814 | -0.27% | 12.1만 |
|---|
| 2026.06.18 | ₩9,801 | ₩9,895 | ₩9,774 | ₩9,841 | +0.41% | 15.6만 |
|---|
| 2026.06.17 | ₩9,855 | ₩9,895 | ₩9,734 | ₩9,788 | -0.68% | 10.3만 |
|---|
| 2026.06.16 | ₩9,814 | ₩9,855 | ₩9,801 | ₩9,841 | +0.27% | 7.2만 |
|---|
| 2026.06.15 | ₩9,747 | ₩9,841 | ₩9,747 | ₩9,814 | +0.69% | 7.9만 |
|---|
| 2026.06.12 | ₩9,694 | ₩9,761 | ₩9,694 | ₩9,734 | +0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩9,721 | ₩9,761 | ₩9,667 | ₩9,734 | +0.14% | 7.3만 |
|---|
| 2026.06.10 | ₩9,721 | ₩9,747 | ₩9,627 | ₩9,667 | -0.55% | 11.3만 |
|---|
| 2026.06.09 | ₩9,721 | ₩9,747 | ₩9,680 | ₩9,694 | -0.28% | 11.5만 |
|---|
| 2026.06.08 | ₩9,694 | ₩9,721 | ₩9,680 | ₩9,694 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩9,707 | ₩9,761 | ₩9,613 | ₩9,640 | -0.69% | 10만 |
|---|
| 2026.06.04 | ₩9,653 | ₩9,801 | ₩9,653 | ₩9,694 | +0.42% | 15만 |
|---|
| 2026.06.03 | ₩9,788 | ₩9,788 | ₩9,653 | ₩9,653 | -1.37% | 15.4만 |
|---|
| 2026.06.02 | ₩9,734 | ₩9,881 | ₩9,734 | ₩9,761 | +0.28% | 13.8만 |
|---|
| 2026.06.01 | ₩9,841 | ₩9,895 | ₩9,707 | ₩9,721 | -1.23% | 12.3만 |
|---|
| 2026.05.29 | ₩9,841 | ₩9,948 | ₩9,814 | ₩9,841 | 0.00% | 11만 |
|---|
| 2026.05.28 | ₩9,868 | ₩9,935 | ₩9,828 | ₩9,841 | -0.27% | 28.6만 |
|---|
| 2026.05.27 | ₩9,868 | ₩9,962 | ₩9,841 | ₩9,855 | -0.14% | 14.3만 |
|---|
| 2026.05.26 | ₩9,828 | ₩10,002 | ₩9,761 | ₩9,895 | +0.68% | 9.8만 |
|---|
| 2026.05.22 | ₩9,922 | ₩9,975 | ₩9,828 | ₩9,855 | -0.68% | 3만 |
|---|
| 2026.05.21 | ₩9,801 | ₩9,868 | ₩9,747 | ₩9,868 | +0.68% | 5.1만 |
|---|
| 2026.05.20 | ₩9,721 | ₩9,828 | ₩9,640 | ₩9,801 | +0.83% | 13만 |
|---|
| 2026.05.19 | ₩9,747 | ₩9,855 | ₩9,667 | ₩9,694 | -0.55% | 6.4만 |
|---|
| 2026.05.18 | ₩9,868 | ₩9,895 | ₩9,721 | ₩9,774 | -0.95% | 3.3만 |
|---|
| 2026.05.15 | ₩10,015 | ₩10,015 | ₩9,788 | ₩9,788 | -2.28% | 4.9만 |
|---|
| 2026.05.14 | ₩10,029 | ₩10,056 | ₩9,989 | ₩10,029 | 0.00% | 5.6만 |
|---|
| 2026.05.13 | ₩9,975 | ₩10,002 | ₩9,948 | ₩9,989 | +0.13% | 8.2만 |
|---|
| 2026.05.12 | ₩9,895 | ₩9,962 | ₩9,855 | ₩9,962 | +0.68% | 9.7만 |
|---|
| 2026.05.11 | ₩9,962 | ₩9,975 | ₩9,868 | ₩9,908 | -0.54% | 6.6만 |
|---|
| 2026.05.08 | ₩9,935 | ₩10,002 | ₩9,855 | ₩9,948 | +0.13% | 7.3만 |
|---|
| 2026.05.07 | ₩10,015 | ₩10,015 | ₩9,747 | ₩9,908 | -1.07% | 8만 |
|---|
| 2026.05.06 | ₩9,895 | ₩10,042 | ₩9,788 | ₩9,962 | +0.68% | 10.9만 |
|---|
| 2026.05.05 | ₩9,868 | ₩9,935 | ₩9,855 | ₩9,895 | +0.27% | 6.4만 |
|---|
| 2026.05.04 | ₩9,962 | ₩9,962 | ₩9,828 | ₩9,855 | -1.08% | 4.5만 |
|---|
| 2026.05.01 | ₩9,922 | ₩10,083 | ₩9,895 | ₩9,989 | +0.68% | 7.8만 |
|---|
| 2026.04.30 | ₩9,828 | ₩9,895 | ₩9,761 | ₩9,895 | +0.68% | 10.6만 |
|---|
| 2026.04.29 | ₩9,814 | ₩9,881 | ₩9,734 | ₩9,761 | -0.55% | 15.2만 |
|---|
| 2026.04.28 | ₩9,908 | ₩9,908 | ₩9,841 | ₩9,868 | -0.41% | 3.5만 |
|---|
| 2026.04.27 | ₩9,881 | ₩9,935 | ₩9,881 | ₩9,908 | +0.27% | 4.9만 |
|---|
| 2026.04.24 | ₩9,922 | ₩9,962 | ₩9,841 | ₩9,881 | -0.41% | 9.2만 |
|---|
| 2026.04.23 | ₩10,002 | ₩10,029 | ₩9,908 | ₩9,922 | -0.80% | 6.3만 |
|---|
| 2026.04.22 | ₩9,975 | ₩10,015 | ₩9,975 | ₩10,002 | +0.27% | 3.2만 |
|---|
| 2026.04.21 | ₩9,948 | ₩10,029 | ₩9,922 | ₩9,935 | -0.13% | 7.7만 |
|---|
| 2026.04.20 | ₩10,042 | ₩10,096 | ₩9,989 | ₩9,989 | -0.53% | 3.7만 |
|---|
| 2026.04.17 | ₩9,922 | ₩10,042 | ₩9,922 | ₩10,029 | +1.08% | 6.3만 |
|---|
| 2026.04.16 | ₩9,975 | ₩10,029 | ₩9,935 | ₩9,948 | -0.27% | 7만 |
|---|
| 2026.04.15 | ₩9,922 | ₩10,029 | ₩9,841 | ₩9,975 | +0.54% | 14.3만 |
|---|
| 2026.04.14 | ₩9,855 | ₩9,975 | ₩9,788 | ₩9,975 | +1.22% | 7.2만 |
|---|
| 2026.04.13 | ₩9,734 | ₩9,868 | ₩9,653 | ₩9,828 | +0.96% | 6.4만 |
|---|
| 2026.04.10 | ₩9,707 | ₩9,814 | ₩9,707 | ₩9,774 | +0.69% | 6.9만 |
|---|
| 2026.04.09 | ₩9,680 | ₩9,801 | ₩9,640 | ₩9,747 | +0.69% | 8.7만 |
|---|
| 2026.04.08 | ₩9,613 | ₩9,707 | ₩9,613 | ₩9,680 | +0.70% | 10.5만 |
|---|
| 2026.04.07 | ₩9,439 | ₩9,506 | ₩9,265 | ₩9,493 | +0.57% | 17만 |
|---|
| 2026.04.06 | ₩9,439 | ₩9,506 | ₩9,412 | ₩9,493 | +0.57% | 7.1만 |
|---|
| 2026.04.02 | ₩9,506 | ₩9,533 | ₩9,412 | ₩9,439 | -0.71% | 8.6만 |
|---|
| 2026.04.01 | ₩9,452 | ₩9,573 | ₩9,452 | ₩9,519 | +0.71% | 10.3만 |
|---|
| 2026.03.31 | ₩9,426 | ₩9,586 | ₩9,332 | ₩9,412 | -0.14% | 30.8만 |
|---|
| 2026.03.30 | ₩9,600 | ₩9,841 | ₩9,506 | ₩9,533 | -0.70% | 16.2만 |
|---|
| 2026.03.27 | ₩9,721 | ₩9,747 | ₩9,493 | ₩9,506 | -2.21% | 15.3만 |
|---|
| 2026.03.26 | ₩9,855 | ₩9,922 | ₩9,721 | ₩9,721 | -1.36% | 9.1만 |
|---|
| 2026.03.25 | ₩9,895 | ₩10,029 | ₩9,868 | ₩9,868 | -0.27% | 9.2만 |
|---|
| 2026.03.24 | ₩9,881 | ₩9,989 | ₩9,814 | ₩9,828 | -0.54% | 7만 |
|---|
| 2026.03.23 | ₩9,948 | ₩9,989 | ₩9,868 | ₩9,975 | +0.27% | 9.4만 |
|---|
| 2026.03.20 | ₩10,069 | ₩10,096 | ₩9,855 | ₩9,855 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩10,056 | ₩10,163 | ₩10,056 | ₩10,096 | +0.40% | 13.9만 |
|---|
| 2026.03.18 | ₩10,257 | ₩10,257 | ₩10,109 | ₩10,123 | -1.31% | 6.3만 |
|---|
| 2026.03.17 | ₩10,270 | ₩10,270 | ₩10,230 | ₩10,243 | -0.26% | 6.2만 |
|---|
| 2026.03.16 | ₩10,150 | ₩10,217 | ₩10,109 | ₩10,217 | +0.66% | 6.7만 |
|---|
| 2026.03.13 | ₩10,109 | ₩10,150 | ₩10,056 | ₩10,096 | -0.13% | 15.9만 |
|---|
| 2026.03.12 | ₩10,056 | ₩10,123 | ₩9,975 | ₩10,096 | +0.40% | 8.2만 |
|---|
| 2026.03.11 | ₩10,176 | ₩10,176 | ₩10,029 | ₩10,083 | -0.92% | 5.6만 |
|---|
| 2026.03.10 | ₩10,029 | ₩10,150 | ₩10,029 | ₩10,123 | +0.94% | 5.6만 |
|---|
| 2026.03.09 | ₩10,083 | ₩10,083 | ₩9,881 | ₩10,056 | -0.27% | 17.8만 |
|---|
| 2026.03.06 | ₩10,136 | ₩10,217 | ₩10,015 | ₩10,096 | -0.40% | 22.8만 |
|---|
| 2026.03.05 | ₩10,230 | ₩10,257 | ₩10,190 | ₩10,257 | +0.26% | 8만 |
|---|
| 2026.03.04 | ₩10,243 | ₩10,337 | ₩10,203 | ₩10,203 | -0.39% | 15.3만 |
|---|
| 2026.03.03 | ₩10,310 | ₩10,310 | ₩10,163 | ₩10,243 | -0.65% | 7.7만 |
|---|
| 2026.03.02 | ₩10,337 | ₩10,377 | ₩10,297 | ₩10,351 | +0.13% | 6.7만 |
|---|
| 2026.02.27 | ₩10,391 | ₩10,418 | ₩10,351 | ₩10,364 | -0.26% | 5.3만 |
|---|
| 2026.02.26 | ₩10,404 | ₩10,418 | ₩10,364 | ₩10,364 | -0.39% | 4.8만 |
|---|
| 2026.02.25 | ₩10,377 | ₩10,391 | ₩10,351 | ₩10,391 | +0.13% | 12만 |
|---|
| 2026.02.24 | ₩10,351 | ₩10,377 | ₩10,324 | ₩10,351 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩10,418 | ₩10,471 | ₩10,324 | ₩10,391 | -0.26% | 18.7만 |
|---|
| 2026.02.20 | ₩10,431 | ₩10,471 | ₩10,418 | ₩10,431 | 0.00% | 11.4만 |
|---|
| 2026.02.19 | ₩10,512 | ₩10,512 | ₩10,431 | ₩10,445 | -0.64% | 8.4만 |
|---|
| 2026.02.18 | ₩10,646 | ₩10,646 | ₩10,512 | ₩10,525 | -1.13% | 8.3만 |
|---|
| 2026.02.17 | ₩10,552 | ₩10,632 | ₩10,538 | ₩10,632 | +0.76% | 8.7만 |
|---|
| 2026.02.13 | ₩10,579 | ₩10,579 | ₩10,498 | ₩10,579 | 0.00% | 10만 |
|---|
| 2026.02.12 | ₩10,538 | ₩10,592 | ₩10,525 | ₩10,579 | +0.38% | 8.1만 |
|---|
| 2026.02.11 | ₩10,485 | ₩10,552 | ₩10,485 | ₩10,538 | +0.51% | 8.1만 |
|---|
| 2026.02.10 | ₩10,445 | ₩10,498 | ₩10,418 | ₩10,485 | +0.39% | 8만 |
|---|
| 2026.02.09 | ₩10,431 | ₩10,458 | ₩10,391 | ₩10,445 | +0.13% | 9.2만 |
|---|
| 2026.02.06 | ₩10,364 | ₩10,445 | ₩10,324 | ₩10,404 | +0.39% | 15.2만 |
|---|
| 2026.02.05 | ₩10,284 | ₩10,377 | ₩10,284 | ₩10,364 | +0.78% | 9.3만 |
|---|
| 2026.02.04 | ₩10,310 | ₩10,337 | ₩10,270 | ₩10,337 | +0.26% | 7.3만 |
|---|
| 2026.02.03 | ₩10,297 | ₩10,324 | ₩10,257 | ₩10,310 | +0.13% | 6만 |
|---|
| 2026.02.02 | ₩10,284 | ₩10,310 | ₩10,257 | ₩10,310 | +0.26% | 4.8만 |
|---|
| 2026.01.30 | ₩10,284 | ₩10,284 | ₩10,243 | ₩10,284 | 0.00% | 7.7만 |
|---|
| 2026.01.29 | ₩10,243 | ₩10,297 | ₩10,203 | ₩10,284 | +0.39% | 8.2만 |
|---|
| 2026.01.28 | ₩10,230 | ₩10,257 | ₩10,203 | ₩10,243 | +0.13% | 9.6만 |
|---|
| 2026.01.27 | ₩10,203 | ₩10,257 | ₩10,203 | ₩10,230 | +0.26% | 12.1만 |
|---|
| 2026.01.26 | ₩10,176 | ₩10,217 | ₩10,176 | ₩10,176 | 0.00% | 7.6만 |
|---|
| 2026.01.23 | ₩10,190 | ₩10,190 | ₩10,042 | ₩10,150 | -0.39% | 6.4만 |
|---|
| 2026.01.22 | ₩10,136 | ₩10,190 | ₩10,136 | ₩10,163 | +0.26% | 12.5만 |
|---|
| 2026.01.21 | ₩10,002 | ₩10,136 | ₩9,989 | ₩10,109 | +1.07% | 17.2만 |
|---|
| 2026.01.20 | ₩9,989 | ₩10,042 | ₩9,975 | ₩10,002 | +0.13% | 15.9만 |
|---|
| 2026.01.16 | ₩10,056 | ₩10,083 | ₩9,989 | ₩10,015 | -0.40% | 11.6만 |
|---|
| 2026.01.15 | ₩10,042 | ₩10,083 | ₩9,989 | ₩10,069 | +0.27% | 17.5만 |
|---|
| 2026.01.14 | ₩10,015 | ₩10,029 | ₩9,975 | ₩10,015 | 0.00% | 15.9만 |
|---|
| 2026.01.13 | ₩10,002 | ₩10,015 | ₩9,962 | ₩9,975 | -0.27% | 21.3만 |
|---|
| 2026.01.12 | ₩9,948 | ₩10,029 | ₩9,948 | ₩10,015 | +0.67% | 12.3만 |
|---|
| 2026.01.09 | ₩9,922 | ₩9,989 | ₩9,908 | ₩9,962 | +0.41% | 15.3만 |
|---|
| 2026.01.08 | ₩9,908 | ₩9,962 | ₩9,881 | ₩9,948 | +0.41% | 15.3만 |
|---|
| 2026.01.07 | ₩9,948 | ₩9,962 | ₩9,895 | ₩9,895 | -0.54% | 10.3만 |
|---|
| 2026.01.06 | ₩9,881 | ₩9,962 | ₩9,881 | ₩9,948 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩9,855 | ₩9,895 | ₩9,841 | ₩9,841 | -0.14% | 11.6만 |
|---|
| 2026.01.02 | ₩9,922 | ₩9,948 | ₩9,828 | ₩9,881 | -0.41% | 9.6만 |
|---|
| 2025.12.31 | ₩9,962 | ₩9,989 | ₩9,814 | ₩9,908 | -0.54% | 53.6만 |
|---|
| 2025.12.30 | ₩9,935 | ₩9,989 | ₩9,895 | ₩9,989 | +0.54% | 24.7만 |
|---|
| 2025.12.29 | ₩9,962 | ₩9,962 | ₩9,895 | ₩9,962 | 0.00% | 26.8만 |
|---|
| 2025.12.26 | ₩9,975 | ₩9,975 | ₩9,935 | ₩9,962 | -0.13% | 7.6만 |
|---|
| 2025.12.24 | ₩9,962 | ₩9,975 | ₩9,895 | ₩9,975 | +0.13% | 6.2만 |
|---|
| 2025.12.23 | ₩9,908 | ₩9,975 | ₩9,868 | ₩9,962 | +0.54% | 8.7만 |
|---|
| 2025.12.22 | ₩9,814 | ₩9,908 | ₩9,788 | ₩9,881 | +0.68% | 10.5만 |
|---|
| 2025.12.19 | ₩9,814 | ₩9,814 | ₩9,747 | ₩9,814 | 0.00% | 16.5만 |
|---|
| 2025.12.18 | ₩9,935 | ₩10,002 | ₩9,935 | ₩9,989 | +0.54% | 17.1만 |
|---|
| 2025.12.17 | ₩9,935 | ₩9,962 | ₩9,922 | ₩9,948 | +0.13% | 11만 |
|---|
| 2025.12.16 | ₩9,922 | ₩9,948 | ₩9,881 | ₩9,948 | +0.27% | 15.8만 |
|---|
| 2025.12.15 | ₩9,868 | ₩9,948 | ₩9,868 | ₩9,908 | +0.41% | 20.1만 |
|---|
| 2025.12.12 | ₩9,855 | ₩9,881 | ₩9,828 | ₩9,855 | 0.00% | 6.1만 |
|---|
| 2025.12.11 | ₩9,814 | ₩9,881 | ₩9,814 | ₩9,855 | +0.41% | 10.1만 |
|---|
| 2025.12.10 | ₩9,868 | ₩9,868 | ₩9,814 | ₩9,841 | -0.27% | 8.5만 |
|---|
| 2025.12.09 | ₩9,828 | ₩9,868 | ₩9,814 | ₩9,841 | +0.14% | 6.9만 |
|---|
| 2025.12.08 | ₩9,881 | ₩9,922 | ₩9,814 | ₩9,841 | -0.41% | 8.4만 |
|---|
| 2025.12.05 | ₩9,922 | ₩9,922 | ₩9,881 | ₩9,881 | -0.41% | 6.9만 |
|---|
| 2025.12.04 | ₩9,935 | ₩9,935 | ₩9,908 | ₩9,922 | -0.13% | 9.8만 |
|---|
| 2025.12.03 | ₩9,895 | ₩9,935 | ₩9,895 | ₩9,908 | +0.14% | 16.7만 |
|---|
| 2025.12.02 | ₩9,895 | ₩9,922 | ₩9,868 | ₩9,895 | 0.00% | 8.3만 |
|---|
| 2025.12.01 | ₩9,855 | ₩9,908 | ₩9,855 | ₩9,868 | +0.14% | 5.1만 |
|---|
| 2025.11.28 | ₩9,881 | ₩9,935 | ₩9,868 | ₩9,935 | +0.54% | 6.4만 |
|---|
| 2025.11.26 | ₩9,855 | ₩9,881 | ₩9,814 | ₩9,868 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩9,788 | ₩9,895 | ₩9,774 | ₩9,881 | +0.96% | 12.4만 |
|---|
| 2025.11.24 | ₩9,788 | ₩9,788 | ₩9,747 | ₩9,747 | -0.41% | 11.5만 |
|---|
| 2025.11.21 | ₩9,734 | ₩9,774 | ₩9,721 | ₩9,747 | +0.14% | 9.4만 |
|---|
| 2025.11.20 | ₩9,774 | ₩9,774 | ₩9,707 | ₩9,707 | -0.69% | 11.7만 |
|---|
| 2025.11.19 | ₩9,747 | ₩9,774 | ₩9,734 | ₩9,734 | -0.14% | 7.9만 |
|---|
| 2025.11.18 | ₩9,814 | ₩9,814 | ₩9,734 | ₩9,761 | -0.55% | 9만 |
|---|
| 2025.11.17 | ₩9,774 | ₩9,814 | ₩9,680 | ₩9,814 | +0.41% | 18.4만 |
|---|
| 2025.11.14 | ₩9,747 | ₩9,788 | ₩9,721 | ₩9,761 | +0.14% | 9.3만 |
|---|
| 2025.11.13 | ₩9,774 | ₩9,828 | ₩9,734 | ₩9,761 | -0.14% | 13.5만 |
|---|
| 2025.11.12 | ₩9,828 | ₩9,828 | ₩9,788 | ₩9,788 | -0.41% | 7.8만 |
|---|
| 2025.11.11 | ₩9,801 | ₩9,828 | ₩9,788 | ₩9,801 | 0.00% | 6.6만 |
|---|
| 2025.11.10 | ₩9,788 | ₩9,841 | ₩9,747 | ₩9,841 | +0.55% | 10.7만 |
|---|
| 2025.11.07 | ₩9,734 | ₩9,788 | ₩9,707 | ₩9,734 | 0.00% | 11.7만 |
|---|
| 2025.11.06 | ₩9,801 | ₩9,828 | ₩9,734 | ₩9,774 | -0.27% | 12.8만 |
|---|
| 2025.11.05 | ₩9,761 | ₩9,855 | ₩9,761 | ₩9,774 | +0.14% | 13만 |
|---|
| 2025.11.04 | ₩9,855 | ₩9,922 | ₩9,734 | ₩9,801 | -0.54% | 13.7만 |
|---|
| 2025.11.03 | ₩9,922 | ₩9,948 | ₩9,814 | ₩9,841 | -0.81% | 18.9만 |
|---|
| 2025.10.31 | ₩9,935 | ₩10,002 | ₩9,855 | ₩9,908 | -0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩9,975 | ₩10,002 | ₩9,881 | ₩9,895 | -0.81% | 7만 |
|---|
| 2025.10.29 | ₩10,002 | ₩10,029 | ₩9,948 | ₩9,962 | -0.40% | 15만 |
|---|
| 2025.10.28 | ₩10,015 | ₩10,029 | ₩9,975 | ₩10,029 | +0.13% | 6.5만 |
|---|
| 2025.10.27 | ₩10,002 | ₩10,029 | ₩9,975 | ₩9,989 | -0.13% | 7.4만 |
|---|
| 2025.10.24 | ₩10,042 | ₩10,042 | ₩9,962 | ₩9,962 | -0.80% | 7.8만 |
|---|
| 2025.10.23 | ₩10,069 | ₩10,069 | ₩9,962 | ₩10,042 | -0.27% | 12.3만 |
|---|
| 2025.10.22 | ₩9,989 | ₩10,056 | ₩9,868 | ₩10,042 | +0.54% | 7.4만 |
|---|
| 2025.10.21 | ₩9,828 | ₩10,002 | ₩9,828 | ₩9,962 | +1.36% | 8.2만 |
|---|
| 2025.10.20 | ₩9,788 | ₩9,841 | ₩9,734 | ₩9,828 | +0.41% | 9.8만 |
|---|
| 2025.10.17 | ₩9,721 | ₩9,788 | ₩9,694 | ₩9,788 | +0.69% | 9.8만 |
|---|
| 2025.10.16 | ₩9,801 | ₩9,828 | ₩9,680 | ₩9,694 | -1.09% | 9.6만 |
|---|
| 2025.10.15 | ₩9,801 | ₩9,841 | ₩9,747 | ₩9,774 | -0.27% | 14.2만 |
|---|
| 2025.10.14 | ₩9,747 | ₩9,761 | ₩9,694 | ₩9,761 | +0.14% | 8.9만 |
|---|
| 2025.10.13 | ₩9,721 | ₩9,774 | ₩9,721 | ₩9,734 | +0.14% | 7.3만 |
|---|
| 2025.10.10 | ₩9,828 | ₩9,828 | ₩9,707 | ₩9,707 | -1.23% | 13.8만 |
|---|