시장 데이터를 불러오는 중
전체 종목
New Germany Fund, Inc. (The) Common Stock 과거 주가
New Germany Fund, Inc. (The) Common Stock · GF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Germany Fund, Inc. (The) Common Stock · GF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,747 | ₩13,881 | ₩13,747 | ₩13,827 | +0.59% | 4.9천 |
| 2026.10.08 | ₩13,706 | ₩13,773 | ₩13,706 | ₩13,760 | +0.39% | 2.2만 |
| 2026.10.07 | ₩13,854 | ₩14,149 | ₩13,854 | ₩13,867 | +0.10% | 4.7만 |
| 2026.10.06 | ₩14,042 | ₩14,082 | ₩13,961 | ₩13,961 | -0.57% | 1.7만 |
| 2026.10.05 | ₩14,149 | ₩14,243 | ₩14,055 | ₩14,068 | -0.57% | 3.6만 |
| 2026.10.02 | ₩14,350 | ₩14,471 | ₩14,149 | ₩14,149 | -1.40% | 2.3천 |
| 2026.10.01 | ₩14,672 | ₩14,672 | ₩14,189 | ₩14,323 | -2.38% | 2.2만 |
| 2026.09.30 | ₩14,216 | ₩14,712 | ₩14,189 | ₩14,270 | +0.38% | 3만 |
| 2026.09.29 | ₩14,350 | ₩14,511 | ₩14,203 | ₩14,229 | -0.84% | 2만 |
| 2026.09.28 | ₩14,377 | ₩14,645 | ₩14,310 | ₩14,377 | 0.00% | 1.6만 |
| 2026.09.25 | ₩14,417 | ₩14,484 | ₩14,216 | ₩14,417 | 0.00% | 2.1만 |
| 2026.09.24 | ₩14,565 | ₩14,618 | ₩14,404 | ₩14,498 | -0.46% | 1.3만 |
| 2026.09.23 | ₩14,752 | ₩14,752 | ₩14,457 | ₩14,524 | -1.55% | 1.6만 |
| 2026.09.22 | ₩14,659 | ₩14,793 | ₩14,632 | ₩14,726 | +0.46% | 2.8만 |
| 2026.09.21 | ₩14,806 | ₩14,873 | ₩14,591 | ₩14,752 | -0.36% | 2.3만 |
| 2026.09.18 | ₩14,752 | ₩14,752 | ₩14,471 | ₩14,591 | -1.09% | 5.3만 |
| 2026.09.17 | ₩14,873 | ₩15,021 | ₩14,779 | ₩14,900 | +0.18% | 1.8만 |
| 2026.09.16 | ₩15,021 | ₩15,021 | ₩14,457 | ₩14,752 | -1.79% | 4.7만 |
| 2026.09.15 | ₩14,793 | ₩15,208 | ₩14,417 | ₩14,471 | -2.18% | 5.2만 |
| 2026.09.14 | ₩15,074 | ₩15,275 | ₩15,007 | ₩15,088 | +0.09% | 4.7만 |
| 2026.09.11 | ₩15,356 | ₩15,530 | ₩15,115 | ₩15,115 | -1.57% | 1.4만 |
| 2026.09.10 | ₩15,316 | ₩15,463 | ₩15,182 | ₩15,275 | -0.26% | 1.9만 |
| 2026.09.09 | ₩15,611 | ₩15,638 | ₩15,195 | ₩15,490 | -0.77% | 4만 |
| 2026.09.08 | ₩15,530 | ₩15,691 | ₩15,141 | ₩15,141 | -2.50% | 1.3만 |
| 2026.09.04 | ₩15,423 | ₩15,624 | ₩15,396 | ₩15,423 | 0.00% | 8.2천 |
| 2026.09.03 | ₩15,490 | ₩15,933 | ₩15,369 | ₩15,503 | +0.09% | 1.6만 |
| 2026.09.02 | ₩15,289 | ₩15,705 | ₩15,262 | ₩15,356 | +0.44% | 1.9만 |
| 2026.09.01 | ₩15,410 | ₩15,772 | ₩15,275 | ₩15,289 | -0.78% | 4.1만 |
| 2026.08.31 | ₩15,812 | ₩15,812 | ₩15,544 | ₩15,597 | -1.36% | 8.1천 |
| 2026.08.28 | ₩15,785 | ₩15,799 | ₩15,772 | ₩15,772 | -0.08% | 3.5천 |
| 2026.08.27 | ₩15,638 | ₩15,705 | ₩15,423 | ₩15,705 | +0.43% | 2만 |
| 2026.08.26 | ₩15,316 | ₩15,731 | ₩15,302 | ₩15,436 | +0.79% | 3.5만 |
| 2026.08.25 | ₩15,249 | ₩15,517 | ₩15,115 | ₩15,356 | +0.70% | 3.7만 |
| 2026.08.24 | ₩15,302 | ₩15,503 | ₩15,047 | ₩15,168 | -0.88% | 1.9만 |
| 2026.08.21 | ₩15,235 | ₩15,463 | ₩15,074 | ₩15,343 | +0.70% | 1.9만 |
| 2026.08.20 | ₩15,021 | ₩15,289 | ₩14,927 | ₩15,168 | +0.98% | 3.3만 |
| 2026.08.19 | ₩15,383 | ₩15,624 | ₩15,195 | ₩15,289 | -0.61% | 5만 |
| 2026.08.18 | ₩15,597 | ₩15,705 | ₩15,396 | ₩15,410 | -1.20% | 2.2만 |
| 2026.08.17 | ₩15,678 | ₩15,678 | ₩15,544 | ₩15,584 | -0.60% | 1.7만 |
| 2026.08.14 | ₩15,517 | ₩15,691 | ₩15,477 | ₩15,584 | +0.43% | 2.9만 |
| 2026.08.13 | ₩15,691 | ₩15,705 | ₩15,235 | ₩15,557 | -0.85% | 2.1만 |
| 2026.08.12 | ₩15,503 | ₩15,624 | ₩15,316 | ₩15,571 | +0.43% | 8천 |
| 2026.08.11 | ₩15,477 | ₩15,624 | ₩15,316 | ₩15,503 | +0.17% | 2.5만 |
| 2026.08.10 | ₩15,410 | ₩15,517 | ₩15,275 | ₩15,369 | -0.26% | 1.6만 |
| 2026.08.07 | ₩15,611 | ₩15,611 | ₩15,302 | ₩15,503 | -0.69% | 1.7만 |
| 2026.08.06 | ₩15,208 | ₩15,584 | ₩15,208 | ₩15,503 | +1.94% | 1.9만 |
| 2026.08.05 | ₩15,490 | ₩15,611 | ₩15,155 | ₩15,302 | -1.21% | 2.5만 |
| 2026.08.04 | ₩15,503 | ₩15,758 | ₩15,262 | ₩15,517 | +0.09% | 3.2만 |
| 2026.08.03 | ₩15,034 | ₩15,530 | ₩14,967 | ₩15,343 | +2.05% | 2.9만 |
| 2026.07.31 | ₩14,873 | ₩15,222 | ₩14,846 | ₩15,021 | +0.99% | 3.6만 |
| 2026.07.30 | ₩15,047 | ₩15,222 | ₩14,927 | ₩15,182 | +0.89% | 1.2만 |
| 2026.07.29 | ₩15,128 | ₩15,275 | ₩14,913 | ₩15,047 | -0.53% | 1.8만 |
| 2026.07.28 | ₩14,927 | ₩15,208 | ₩14,927 | ₩15,168 | +1.62% | 1.8만 |
| 2026.07.27 | ₩15,302 | ₩15,530 | ₩14,954 | ₩15,128 | -1.14% | 2만 |
| 2026.07.24 | ₩15,034 | ₩15,262 | ₩14,967 | ₩15,195 | +1.07% | 1.6만 |
| 2026.07.23 | ₩14,994 | ₩15,168 | ₩14,887 | ₩15,021 | +0.18% | 1.5만 |
| 2026.07.22 | ₩14,980 | ₩15,208 | ₩14,980 | ₩15,182 | +1.34% | 2.8만 |
| 2026.07.21 | ₩15,088 | ₩15,182 | ₩14,994 | ₩15,101 | +0.09% | 7.1만 |
| 2026.07.20 | ₩15,101 | ₩15,490 | ₩14,994 | ₩15,074 | -0.18% | 7.1만 |
| 2026.07.17 | ₩15,088 | ₩15,490 | ₩14,967 | ₩15,047 | -0.27% | 6만 |
| 2026.07.16 | ₩15,383 | ₩15,383 | ₩15,275 | ₩15,369 | -0.09% | 4천 |
| 2026.07.15 | ₩15,557 | ₩15,772 | ₩15,275 | ₩15,544 | -0.09% | 2.2만 |
| 2026.07.14 | ₩15,503 | ₩15,503 | ₩15,222 | ₩15,436 | -0.43% | 2.5만 |
| 2026.07.13 | ₩15,383 | ₩15,436 | ₩15,155 | ₩15,195 | -1.22% | 7.9천 |
| 2026.07.10 | ₩15,383 | ₩15,557 | ₩15,195 | ₩15,383 | 0.00% | 1.5만 |
| 2026.07.09 | ₩15,222 | ₩15,410 | ₩15,155 | ₩15,356 | +0.88% | 1.2만 |
| 2026.07.08 | ₩15,731 | ₩15,731 | ₩15,101 | ₩15,369 | -2.30% | 1.7만 |
| 2026.07.07 | ₩15,825 | ₩16,040 | ₩15,705 | ₩15,745 | -0.51% | 1.3만 |
| 2026.07.06 | ₩15,597 | ₩15,799 | ₩15,369 | ₩15,799 | +1.29% | 5.3만 |
| 2026.07.02 | ₩15,544 | ₩15,758 | ₩15,316 | ₩15,517 | -0.17% | 3.5만 |
| 2026.07.01 | ₩15,302 | ₩15,530 | ₩15,155 | ₩15,356 | +0.35% | 2.6만 |
| 2026.06.30 | ₩15,249 | ₩15,799 | ₩15,235 | ₩15,369 | +0.79% | 2.7만 |
| 2026.06.29 | ₩15,423 | ₩15,745 | ₩15,396 | ₩15,396 | -0.17% | 1.8만 |
| 2026.06.26 | ₩15,624 | ₩15,624 | ₩15,088 | ₩15,423 | -1.29% | 1.8만 |
| 2026.06.25 | ₩15,571 | ₩15,799 | ₩15,316 | ₩15,624 | +0.34% | 2.5만 |
| 2026.06.24 | ₩15,571 | ₩15,571 | ₩15,222 | ₩15,410 | -1.03% | 1.6만 |
| 2026.06.23 | ₩15,638 | ₩15,691 | ₩15,235 | ₩15,678 | +0.26% | 1.7만 |
| 2026.06.22 | ₩15,772 | ₩15,879 | ₩15,772 | ₩15,825 | +0.34% | 5.4천 |
| 2026.06.18 | ₩16,067 | ₩16,067 | ₩15,946 | ₩16,000 | -0.42% | 1.6만 |
| 2026.06.17 | ₩15,866 | ₩16,094 | ₩15,557 | ₩15,825 | -0.25% | 3.1만 |
| 2026.06.16 | ₩15,758 | ₩16,027 | ₩15,517 | ₩15,852 | +0.60% | 9.6만 |
| 2026.06.15 | ₩15,946 | ₩15,946 | ₩15,155 | ₩15,624 | -2.02% | 13만 |
| 2026.06.12 | ₩15,195 | ₩15,557 | ₩14,954 | ₩15,544 | +2.29% | 2.4만 |
| 2026.06.11 | ₩15,503 | ₩15,624 | ₩15,235 | ₩15,423 | -0.52% | 2.2만 |
| 2026.06.10 | ₩15,423 | ₩15,517 | ₩15,182 | ₩15,410 | -0.09% | 1.6만 |
| 2026.06.09 | ₩15,745 | ₩16,094 | ₩15,383 | ₩15,664 | -0.51% | 6.4만 |
| 2026.06.08 | ₩16,187 | ₩16,415 | ₩15,571 | ₩15,812 | -2.32% | 11.7만 |
| 2026.06.05 | ₩15,973 | ₩16,027 | ₩15,892 | ₩15,919 | -0.34% | 6.9천 |
| 2026.06.04 | ₩16,335 | ₩16,375 | ₩15,959 | ₩16,201 | -0.82% | 9만 |
| 2026.06.03 | ₩16,147 | ₩16,348 | ₩16,013 | ₩16,147 | 0.00% | 7.3천 |
| 2026.06.02 | ₩16,107 | ₩16,281 | ₩15,879 | ₩16,174 | +0.42% | 7.7만 |
| 2026.06.01 | ₩16,389 | ₩16,563 | ₩16,161 | ₩16,295 | -0.57% | 1.4만 |
| 2026.05.29 | ₩16,322 | ₩16,415 | ₩16,268 | ₩16,375 | +0.33% | 1.1만 |
| 2026.05.28 | ₩16,134 | ₩16,375 | ₩16,027 | ₩16,281 | +0.91% | 3.2만 |
| 2026.05.27 | ₩15,933 | ₩16,187 | ₩15,812 | ₩16,040 | +0.67% | 32.8만 |
| 2026.05.26 | ₩16,120 | ₩16,429 | ₩15,638 | ₩15,933 | -1.16% | 3만 |
| 2026.05.22 | ₩15,758 | ₩15,906 | ₩15,597 | ₩15,799 | +0.26% | 2.6만 |
| 2026.05.21 | ₩15,664 | ₩16,013 | ₩15,597 | ₩15,879 | +1.37% | 3.4만 |
| 2026.05.20 | ₩15,785 | ₩15,959 | ₩15,597 | ₩15,785 | 0.00% | 2.2만 |
| 2026.05.19 | ₩15,557 | ₩15,812 | ₩15,302 | ₩15,718 | +1.03% | 4.5만 |
| 2026.05.18 | ₩16,094 | ₩16,094 | ₩15,235 | ₩15,892 | -1.25% | 9.6만 |
| 2026.05.15 | ₩15,879 | ₩15,879 | ₩15,624 | ₩15,852 | -0.17% | 1.7만 |
| 2026.05.14 | ₩15,906 | ₩16,053 | ₩15,879 | ₩16,053 | +0.93% | 5.9만 |
| 2026.05.13 | ₩15,678 | ₩15,852 | ₩15,597 | ₩15,852 | +1.11% | 15.1만 |
| 2026.05.12 | ₩15,825 | ₩15,825 | ₩15,557 | ₩15,718 | -0.68% | 7.4만 |
| 2026.05.11 | ₩15,852 | ₩16,120 | ₩15,825 | ₩16,067 | +1.35% | 3만 |
| 2026.05.08 | ₩16,375 | ₩16,670 | ₩16,067 | ₩16,228 | -0.90% | 3.6만 |
| 2026.05.07 | ₩16,107 | ₩16,456 | ₩15,892 | ₩16,161 | +0.33% | 6.4만 |
| 2026.05.06 | ₩15,959 | ₩16,335 | ₩15,959 | ₩16,161 | +1.26% | 2.5만 |
| 2026.05.05 | ₩15,383 | ₩15,812 | ₩15,383 | ₩15,785 | +2.62% | 2.1만 |
| 2026.05.04 | ₩15,423 | ₩15,557 | ₩15,289 | ₩15,356 | -0.43% | 3.7만 |
| 2026.05.01 | ₩15,624 | ₩15,785 | ₩15,490 | ₩15,571 | -0.34% | 1.9만 |
| 2026.04.30 | ₩15,597 | ₩15,839 | ₩15,423 | ₩15,705 | +0.69% | 5.2만 |
| 2026.04.29 | ₩15,061 | ₩15,423 | ₩14,967 | ₩15,262 | +1.34% | 5.2만 |
| 2026.04.28 | ₩15,463 | ₩15,597 | ₩15,034 | ₩15,101 | -2.34% | 3.2만 |
| 2026.04.27 | ₩15,450 | ₩15,758 | ₩15,450 | ₩15,503 | +0.35% | 1.1만 |
| 2026.04.24 | ₩15,852 | ₩16,053 | ₩15,571 | ₩15,638 | -1.35% | 8.7만 |
| 2026.04.23 | ₩15,611 | ₩15,611 | ₩15,571 | ₩15,611 | 0.00% | 2.8천 |
| 2026.04.22 | ₩15,906 | ₩16,080 | ₩15,825 | ₩15,892 | -0.08% | 2.1만 |
| 2026.04.21 | ₩16,027 | ₩16,201 | ₩15,852 | ₩15,906 | -0.75% | 6.6만 |
| 2026.04.20 | ₩16,053 | ₩16,389 | ₩15,892 | ₩16,161 | +0.67% | 2.1만 |
| 2026.04.17 | ₩15,959 | ₩16,523 | ₩15,959 | ₩16,120 | +1.01% | 4.4만 |
| 2026.04.16 | ₩15,718 | ₩15,879 | ₩15,477 | ₩15,678 | -0.26% | 9만 |
| 2026.04.15 | ₩15,584 | ₩15,933 | ₩15,571 | ₩15,611 | +0.17% | 2.9만 |
| 2026.04.14 | ₩15,141 | ₩15,664 | ₩15,141 | ₩15,423 | +1.86% | 2.5만 |
| 2026.04.13 | ₩15,222 | ₩15,343 | ₩14,846 | ₩15,222 | 0.00% | 3.5만 |
| 2026.04.10 | ₩14,927 | ₩15,369 | ₩14,846 | ₩15,182 | +1.71% | 6.3만 |
| 2026.04.09 | ₩14,967 | ₩15,249 | ₩14,833 | ₩14,967 | 0.00% | 20.2만 |
| 2026.04.08 | ₩14,793 | ₩15,812 | ₩14,752 | ₩14,887 | +0.63% | 5만 |
| 2026.04.07 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 600 |
| 2026.04.06 | ₩14,015 | ₩14,431 | ₩14,015 | ₩14,270 | +1.82% | 15.2만 |
| 2026.04.02 | ₩13,908 | ₩14,203 | ₩13,908 | ₩14,068 | +1.16% | 2.4만 |
| 2026.04.01 | ₩13,747 | ₩14,203 | ₩13,747 | ₩14,042 | +2.15% | 9.1만 |
| 2026.03.31 | ₩13,505 | ₩13,881 | ₩13,505 | ₩13,706 | +1.49% | 1.5만 |
| 2026.03.30 | ₩13,639 | ₩13,653 | ₩13,384 | ₩13,438 | -1.47% | 3.8천 |
| 2026.03.27 | ₩13,612 | ₩13,720 | ₩13,505 | ₩13,639 | +0.20% | 1.8천 |
| 2026.03.26 | ₩13,881 | ₩13,988 | ₩13,693 | ₩13,693 | -1.35% | 3만 |
| 2026.03.25 | ₩13,948 | ₩14,270 | ₩13,948 | ₩14,055 | +0.77% | 4.6만 |
| 2026.03.24 | ₩13,639 | ₩13,975 | ₩13,639 | ₩13,747 | +0.79% | 6.5만 |
| 2026.03.23 | ₩13,854 | ₩14,310 | ₩13,787 | ₩13,975 | +0.87% | 3.8만 |
| 2026.03.20 | ₩14,082 | ₩14,337 | ₩13,653 | ₩13,706 | -2.67% | 5.1만 |
| 2026.03.19 | ₩14,404 | ₩14,404 | ₩14,082 | ₩14,109 | -2.05% | 2.8만 |
| 2026.03.18 | ₩14,511 | ₩14,551 | ₩14,431 | ₩14,538 | +0.18% | 2.3만 |
| 2026.03.17 | ₩14,632 | ₩14,632 | ₩14,444 | ₩14,551 | -0.55% | 2.7만 |
| 2026.03.16 | ₩14,659 | ₩14,806 | ₩14,632 | ₩14,632 | -0.18% | 7.6천 |
| 2026.03.13 | ₩14,538 | ₩14,833 | ₩14,538 | ₩14,605 | +0.46% | 3.1천 |
| 2026.03.12 | ₩14,632 | ₩14,632 | ₩14,444 | ₩14,565 | -0.46% | 9.9천 |
| 2026.03.11 | ₩15,115 | ₩15,115 | ₩14,779 | ₩14,940 | -1.15% | 5.6천 |
| 2026.03.10 | ₩14,471 | ₩15,034 | ₩14,189 | ₩14,846 | +2.59% | 1.8만 |
| 2026.03.09 | ₩14,672 | ₩14,860 | ₩14,109 | ₩14,457 | -1.46% | 1.6만 |
| 2026.03.06 | ₩15,074 | ₩15,074 | ₩14,806 | ₩14,819 | -1.69% | 1.2만 |
| 2026.03.05 | ₩15,503 | ₩15,544 | ₩15,289 | ₩15,289 | -1.38% | 4.2천 |
| 2026.03.04 | ₩15,436 | ₩15,691 | ₩15,396 | ₩15,436 | 0.00% | 8.4천 |
| 2026.03.03 | ₩15,892 | ₩15,892 | ₩15,275 | ₩15,423 | -2.95% | 9.3천 |
| 2026.03.02 | ₩15,946 | ₩16,322 | ₩15,919 | ₩15,986 | +0.25% | 8.9천 |
| 2026.02.27 | ₩16,080 | ₩16,161 | ₩16,040 | ₩16,120 | +0.25% | 5.7만 |
| 2026.02.26 | ₩16,308 | ₩16,308 | ₩16,201 | ₩16,214 | -0.58% | 3천 |
| 2026.02.25 | ₩16,375 | ₩16,523 | ₩16,201 | ₩16,281 | -0.57% | 7.6천 |
| 2026.02.24 | ₩16,254 | ₩16,335 | ₩16,254 | ₩16,268 | +0.08% | 3.1천 |
| 2026.02.23 | ₩16,147 | ₩16,362 | ₩16,134 | ₩16,308 | +1.00% | 2.1만 |
| 2026.02.20 | ₩16,241 | ₩16,523 | ₩16,228 | ₩16,402 | +0.99% | 8.7천 |
| 2026.02.19 | ₩16,362 | ₩16,375 | ₩16,027 | ₩16,295 | -0.41% | 2.3만 |
| 2026.02.18 | ₩16,201 | ₩16,482 | ₩16,201 | ₩16,389 | +1.16% | 2.4만 |
| 2026.02.17 | ₩16,053 | ₩16,295 | ₩15,892 | ₩16,080 | +0.17% | 12.4만 |
| 2026.02.13 | ₩16,040 | ₩16,120 | ₩15,946 | ₩15,946 | -0.59% | 9.8천 |
| 2026.02.12 | ₩16,281 | ₩16,322 | ₩16,000 | ₩16,107 | -1.07% | 9천 |
| 2026.02.11 | ₩16,429 | ₩16,429 | ₩16,254 | ₩16,254 | -1.06% | 2.6천 |
| 2026.02.10 | ₩16,295 | ₩16,429 | ₩16,295 | ₩16,322 | +0.16% | 5.9천 |
| 2026.02.09 | ₩16,322 | ₩16,469 | ₩16,322 | ₩16,402 | +0.49% | 2만 |
| 2026.02.06 | ₩16,174 | ₩16,617 | ₩15,852 | ₩16,322 | +0.91% | 1.8만 |
| 2026.02.05 | ₩15,799 | ₩15,986 | ₩15,745 | ₩15,946 | +0.93% | 8.8천 |
| 2026.02.04 | ₩16,389 | ₩16,590 | ₩15,879 | ₩15,946 | -2.70% | 3.6만 |
| 2026.02.03 | ₩16,523 | ₩16,523 | ₩16,295 | ₩16,335 | -1.14% | 7.8천 |
| 2026.02.02 | ₩16,550 | ₩16,550 | ₩16,228 | ₩16,308 | -1.46% | 8.7만 |
| 2026.01.30 | ₩15,892 | ₩16,094 | ₩15,892 | ₩16,013 | +0.76% | 8.6천 |
| 2026.01.29 | ₩16,040 | ₩16,281 | ₩15,986 | ₩16,053 | +0.08% | 9.2천 |
| 2026.01.28 | ₩16,214 | ₩16,214 | ₩16,040 | ₩16,134 | -0.50% | 3.9천 |
| 2026.01.27 | ₩16,187 | ₩16,362 | ₩16,094 | ₩16,295 | +0.66% | 9.5천 |
| 2026.01.26 | ₩16,040 | ₩16,228 | ₩16,027 | ₩16,161 | +0.75% | 1.5만 |
| 2026.01.23 | ₩15,866 | ₩16,040 | ₩15,866 | ₩16,027 | +1.01% | 6.2천 |
| 2026.01.22 | ₩15,879 | ₩15,959 | ₩15,745 | ₩15,879 | 0.00% | 2.8천 |
| 2026.01.21 | ₩15,678 | ₩15,946 | ₩15,597 | ₩15,812 | +0.86% | 1만 |
| 2026.01.20 | ₩15,812 | ₩15,852 | ₩15,651 | ₩15,772 | -0.25% | 6.1천 |
| 2026.01.16 | ₩15,986 | ₩16,027 | ₩15,919 | ₩15,959 | -0.17% | 5.5천 |
| 2026.01.15 | ₩15,986 | ₩16,067 | ₩15,892 | ₩16,013 | +0.17% | 4천 |
| 2026.01.14 | ₩16,308 | ₩16,308 | ₩15,839 | ₩15,986 | -1.97% | 4만 |
| 2026.01.13 | ₩16,241 | ₩16,751 | ₩16,228 | ₩16,335 | +0.58% | 2.1만 |
| 2026.01.12 | ₩16,107 | ₩16,335 | ₩16,040 | ₩16,228 | +0.75% | 6.5천 |
| 2026.01.09 | ₩16,134 | ₩16,134 | ₩15,933 | ₩16,053 | -0.50% | 1.2만 |
| 2026.01.08 | ₩16,013 | ₩16,228 | ₩16,013 | ₩16,094 | +0.50% | 4.8만 |
| 2026.01.07 | ₩15,946 | ₩16,094 | ₩15,946 | ₩16,080 | +0.84% | 8천 |
| 2026.01.06 | ₩15,664 | ₩16,094 | ₩15,664 | ₩15,946 | +1.80% | 9.8천 |
| 2026.01.05 | ₩15,490 | ₩15,852 | ₩15,450 | ₩15,785 | +1.90% | 2.4만 |
| 2026.01.02 | ₩15,396 | ₩15,396 | ₩15,329 | ₩15,396 | 0.00% | 4.4천 |
| 2025.12.31 | ₩15,182 | ₩15,423 | ₩15,182 | ₩15,316 | +0.88% | 8.5천 |
| 2025.12.30 | ₩15,316 | ₩15,477 | ₩15,128 | ₩15,182 | -0.88% | 2만 |
| 2025.12.29 | ₩15,235 | ₩15,423 | ₩15,235 | ₩15,356 | +0.79% | 1.1만 |
| 2025.12.26 | ₩15,302 | ₩15,423 | ₩15,222 | ₩15,262 | -0.26% | 8.4천 |
| 2025.12.24 | ₩15,369 | ₩15,423 | ₩15,329 | ₩15,329 | -0.26% | 7.1천 |
| 2025.12.23 | ₩15,195 | ₩15,436 | ₩14,994 | ₩15,329 | +0.88% | 2.4만 |
| 2025.12.22 | ₩15,289 | ₩15,289 | ₩15,034 | ₩15,141 | -0.96% | 2.1만 |
| 2025.12.19 | ₩15,262 | ₩15,423 | ₩15,168 | ₩15,289 | +0.18% | 2.5만 |
| 2025.12.18 | ₩15,235 | ₩15,262 | ₩15,141 | ₩15,222 | -0.09% | 6.5천 |
| 2025.12.17 | ₩15,195 | ₩15,195 | ₩14,913 | ₩15,074 | -0.79% | 9.3천 |
| 2025.12.16 | ₩15,115 | ₩15,249 | ₩15,115 | ₩15,222 | +0.71% | 1.5만 |
| 2025.12.15 | ₩15,141 | ₩15,222 | ₩15,021 | ₩15,034 | -0.71% | 2.2만 |
| 2025.12.12 | ₩15,088 | ₩15,101 | ₩14,927 | ₩15,101 | +0.09% | 1.8만 |
| 2025.12.11 | ₩14,819 | ₩15,141 | ₩14,819 | ₩15,047 | +1.54% | 4.8천 |
| 2025.12.10 | ₩14,806 | ₩14,940 | ₩14,806 | ₩14,900 | +0.63% | 3.6천 |
| 2025.12.09 | ₩14,967 | ₩15,034 | ₩14,846 | ₩14,940 | -0.18% | 3.8천 |
| 2025.12.08 | ₩14,980 | ₩14,980 | ₩14,913 | ₩14,913 | -0.45% | 400 |
| 2025.12.05 | ₩14,900 | ₩14,994 | ₩14,806 | ₩14,994 | +0.63% | 1.4만 |
| 2025.12.04 | ₩14,565 | ₩14,752 | ₩14,444 | ₩14,672 | +0.74% | 3.1만 |
| 2025.12.03 | ₩14,524 | ₩14,618 | ₩14,498 | ₩14,511 | -0.09% | 9.7천 |
| 2025.12.02 | ₩14,511 | ₩14,739 | ₩14,511 | ₩14,632 | +0.83% | 1.5천 |
| 2025.12.01 | ₩14,551 | ₩14,618 | ₩14,511 | ₩14,538 | -0.09% | 5.8천 |
| 2025.11.28 | ₩14,471 | ₩14,551 | ₩14,471 | ₩14,551 | +0.56% | 600 |
| 2025.11.26 | ₩14,243 | ₩14,618 | ₩14,216 | ₩14,444 | +1.41% | 1.2만 |
| 2025.11.25 | ₩14,323 | ₩14,404 | ₩14,323 | ₩14,350 | +0.19% | 1만 |
| 2025.11.24 | ₩14,189 | ₩14,203 | ₩14,162 | ₩14,203 | +0.09% | 6.4천 |
| 2025.11.21 | ₩14,323 | ₩14,323 | ₩14,082 | ₩14,189 | -0.94% | 1.6만 |
| 2025.11.20 | ₩14,068 | ₩14,109 | ₩14,001 | ₩14,055 | -0.10% | 1.4만 |
| 2025.11.19 | ₩14,149 | ₩14,256 | ₩13,921 | ₩13,934 | -1.52% | 8.8천 |
| 2025.11.18 | ₩14,216 | ₩14,350 | ₩14,109 | ₩14,216 | 0.00% | 3.4천 |
| 2025.11.17 | ₩14,122 | ₩14,431 | ₩14,122 | ₩14,256 | +0.95% | 2.2만 |
| 2025.11.14 | ₩14,189 | ₩14,256 | ₩14,189 | ₩14,216 | +0.19% | 2.8천 |
| 2025.11.13 | ₩14,444 | ₩14,578 | ₩14,364 | ₩14,364 | -0.56% | 9천 |
| 2025.11.12 | ₩14,337 | ₩14,645 | ₩14,337 | ₩14,538 | +1.40% | 2.6천 |
| 2025.11.11 | ₩14,270 | ₩14,498 | ₩14,229 | ₩14,390 | +0.85% | 7.6천 |
| 2025.11.10 | ₩14,256 | ₩14,457 | ₩14,015 | ₩14,283 | +0.19% | 12.5만 |
| 2025.11.07 | ₩14,042 | ₩14,377 | ₩13,545 | ₩14,136 | +0.67% | 1.9만 |
| 2025.11.06 | ₩14,323 | ₩14,323 | ₩14,176 | ₩14,176 | -1.03% | 8.2천 |
| 2025.11.05 | ₩14,551 | ₩14,618 | ₩14,484 | ₩14,551 | 0.00% | 6.9천 |
| 2025.11.04 | ₩14,739 | ₩14,739 | ₩14,431 | ₩14,498 | -1.64% | 9.8천 |
| 2025.11.03 | ₩15,141 | ₩15,195 | ₩14,913 | ₩14,927 | -1.42% | 7천 |
| 2025.10.31 | ₩15,021 | ₩15,115 | ₩14,954 | ₩15,115 | +0.63% | 6.9천 |
| 2025.10.30 | ₩14,887 | ₩15,450 | ₩14,887 | ₩15,101 | +1.44% | 1.9만 |
| 2025.10.29 | ₩15,074 | ₩15,088 | ₩14,887 | ₩14,913 | -1.07% | 1만 |
| 2025.10.28 | ₩14,954 | ₩15,329 | ₩14,954 | ₩15,168 | +1.43% | 8.9천 |
| 2025.10.27 | ₩14,994 | ₩15,088 | ₩14,994 | ₩15,074 | +0.54% | 8.6천 |
| 2025.10.24 | ₩15,061 | ₩15,343 | ₩15,061 | ₩15,088 | +0.18% | 8.7천 |
| 2025.10.23 | ₩14,887 | ₩15,061 | ₩14,833 | ₩15,061 | +1.17% | 6.7만 |
| 2025.10.22 | ₩14,900 | ₩15,074 | ₩14,887 | ₩14,913 | +0.09% | 1.5만 |
| 2025.10.21 | ₩14,967 | ₩15,034 | ₩14,967 | ₩15,034 | +0.45% | 1만 |
| 2025.10.20 | ₩14,927 | ₩15,115 | ₩14,900 | ₩14,900 | -0.18% | 2천 |
| 2025.10.17 | ₩15,195 | ₩15,222 | ₩14,887 | ₩14,887 | -2.03% | 7.6천 |
| 2025.10.16 | ₩15,195 | ₩15,262 | ₩15,195 | ₩15,195 | 0.00% | 1.4천 |
| 2025.10.15 | ₩15,128 | ₩15,396 | ₩15,128 | ₩15,141 | +0.09% | 8.7천 |
| 2025.10.14 | ₩15,128 | ₩15,517 | ₩15,128 | ₩15,356 | +1.51% | 2.8천 |
| 2025.10.13 | ₩15,450 | ₩15,611 | ₩15,235 | ₩15,275 | -1.13% | 4.8천 |
| 2025.10.10 | ₩15,866 | ₩15,866 | ₩15,182 | ₩15,302 | -3.55% | 1.5만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.