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 | ₩13,716 | ₩13,850 | ₩13,716 | ₩13,797 | +0.59% | 4.9천 |
| 2026.10.08 | ₩13,676 | ₩13,743 | ₩13,676 | ₩13,730 | +0.39% | 2.2만 |
| 2026.10.07 | ₩13,823 | ₩14,118 | ₩13,823 | ₩13,837 | +0.10% | 4.7만 |
| 2026.10.06 | ₩14,011 | ₩14,051 | ₩13,930 | ₩13,930 | -0.57% | 1.7만 |
| 2026.10.05 | ₩14,118 | ₩14,211 | ₩14,024 | ₩14,038 | -0.57% | 3.6만 |
| 2026.10.02 | ₩14,319 | ₩14,439 | ₩14,118 | ₩14,118 | -1.40% | 2.3천 |
| 2026.10.01 | ₩14,640 | ₩14,640 | ₩14,158 | ₩14,292 | -2.38% | 2.2만 |
| 2026.09.30 | ₩14,185 | ₩14,680 | ₩14,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,238 |
| +0.38% |
| 3만 |
| 2026.09.29 | ₩14,319 | ₩14,479 | ₩14,171 | ₩14,198 | -0.84% | 2만 |
|---|
| 2026.09.28 | ₩14,345 | ₩14,613 | ₩14,278 | ₩14,345 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩14,385 | ₩14,452 | ₩14,185 | ₩14,385 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩14,533 | ₩14,586 | ₩14,372 | ₩14,466 | -0.46% | 1.3만 |
|---|
| 2026.09.23 | ₩14,720 | ₩14,720 | ₩14,426 | ₩14,492 | -1.55% | 1.6만 |
|---|
| 2026.09.22 | ₩14,626 | ₩14,760 | ₩14,600 | ₩14,693 | +0.46% | 2.8만 |
|---|
| 2026.09.21 | ₩14,774 | ₩14,840 | ₩14,559 | ₩14,720 | -0.36% | 2.3만 |
|---|
| 2026.09.18 | ₩14,720 | ₩14,720 | ₩14,439 | ₩14,559 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩14,840 | ₩14,988 | ₩14,747 | ₩14,867 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩14,988 | ₩14,988 | ₩14,426 | ₩14,720 | -1.79% | 4.7만 |
|---|
| 2026.09.15 | ₩14,760 | ₩15,175 | ₩14,385 | ₩14,439 | -2.18% | 5.2만 |
|---|
| 2026.09.14 | ₩15,041 | ₩15,242 | ₩14,974 | ₩15,055 | +0.09% | 4.7만 |
|---|
| 2026.09.11 | ₩15,322 | ₩15,496 | ₩15,081 | ₩15,081 | -1.57% | 1.4만 |
|---|
| 2026.09.10 | ₩15,282 | ₩15,429 | ₩15,148 | ₩15,242 | -0.26% | 1.9만 |
|---|
| 2026.09.09 | ₩15,576 | ₩15,603 | ₩15,162 | ₩15,456 | -0.77% | 4만 |
|---|
| 2026.09.08 | ₩15,496 | ₩15,657 | ₩15,108 | ₩15,108 | -2.50% | 1.3만 |
|---|
| 2026.09.04 | ₩15,389 | ₩15,590 | ₩15,362 | ₩15,389 | 0.00% | 8.2천 |
|---|
| 2026.09.03 | ₩15,456 | ₩15,898 | ₩15,336 | ₩15,469 | +0.09% | 1.6만 |
|---|
| 2026.09.02 | ₩15,255 | ₩15,670 | ₩15,228 | ₩15,322 | +0.44% | 1.9만 |
|---|
| 2026.09.01 | ₩15,376 | ₩15,737 | ₩15,242 | ₩15,255 | -0.78% | 4.1만 |
|---|
| 2026.08.31 | ₩15,777 | ₩15,777 | ₩15,510 | ₩15,563 | -1.36% | 8.1천 |
|---|
| 2026.08.28 | ₩15,750 | ₩15,764 | ₩15,737 | ₩15,737 | -0.08% | 3.5천 |
|---|
| 2026.08.27 | ₩15,603 | ₩15,670 | ₩15,389 | ₩15,670 | +0.43% | 2만 |
|---|
| 2026.08.26 | ₩15,282 | ₩15,697 | ₩15,269 | ₩15,402 | +0.79% | 3.5만 |
|---|
| 2026.08.25 | ₩15,215 | ₩15,483 | ₩15,081 | ₩15,322 | +0.70% | 3.7만 |
|---|
| 2026.08.24 | ₩15,269 | ₩15,469 | ₩15,014 | ₩15,135 | -0.88% | 1.9만 |
|---|
| 2026.08.21 | ₩15,202 | ₩15,429 | ₩15,041 | ₩15,309 | +0.70% | 1.9만 |
|---|
| 2026.08.20 | ₩14,988 | ₩15,255 | ₩14,894 | ₩15,135 | +0.98% | 3.3만 |
|---|
| 2026.08.19 | ₩15,349 | ₩15,590 | ₩15,162 | ₩15,255 | -0.61% | 5만 |
|---|
| 2026.08.18 | ₩15,563 | ₩15,670 | ₩15,362 | ₩15,376 | -1.20% | 2.2만 |
|---|
| 2026.08.17 | ₩15,643 | ₩15,643 | ₩15,510 | ₩15,550 | -0.60% | 1.7만 |
|---|
| 2026.08.14 | ₩15,483 | ₩15,657 | ₩15,443 | ₩15,550 | +0.43% | 2.9만 |
|---|
| 2026.08.13 | ₩15,657 | ₩15,670 | ₩15,202 | ₩15,523 | -0.85% | 2.1만 |
|---|
| 2026.08.12 | ₩15,469 | ₩15,590 | ₩15,282 | ₩15,536 | +0.43% | 8천 |
|---|
| 2026.08.11 | ₩15,443 | ₩15,590 | ₩15,282 | ₩15,469 | +0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩15,376 | ₩15,483 | ₩15,242 | ₩15,336 | -0.26% | 1.6만 |
|---|
| 2026.08.07 | ₩15,576 | ₩15,576 | ₩15,269 | ₩15,469 | -0.69% | 1.7만 |
|---|
| 2026.08.06 | ₩15,175 | ₩15,550 | ₩15,175 | ₩15,469 | +1.94% | 1.9만 |
|---|
| 2026.08.05 | ₩15,456 | ₩15,576 | ₩15,121 | ₩15,269 | -1.21% | 2.5만 |
|---|
| 2026.08.04 | ₩15,469 | ₩15,724 | ₩15,228 | ₩15,483 | +0.09% | 3.2만 |
|---|
| 2026.08.03 | ₩15,001 | ₩15,496 | ₩14,934 | ₩15,309 | +2.05% | 2.9만 |
|---|
| 2026.07.31 | ₩14,840 | ₩15,188 | ₩14,814 | ₩14,988 | +0.99% | 3.6만 |
|---|
| 2026.07.30 | ₩15,014 | ₩15,188 | ₩14,894 | ₩15,148 | +0.89% | 1.2만 |
|---|
| 2026.07.29 | ₩15,095 | ₩15,242 | ₩14,881 | ₩15,014 | -0.53% | 1.8만 |
|---|
| 2026.07.28 | ₩14,894 | ₩15,175 | ₩14,894 | ₩15,135 | +1.62% | 1.8만 |
|---|
| 2026.07.27 | ₩15,269 | ₩15,496 | ₩14,921 | ₩15,095 | -1.14% | 2만 |
|---|
| 2026.07.24 | ₩15,001 | ₩15,228 | ₩14,934 | ₩15,162 | +1.07% | 1.6만 |
|---|
| 2026.07.23 | ₩14,961 | ₩15,135 | ₩14,854 | ₩14,988 | +0.18% | 1.5만 |
|---|
| 2026.07.22 | ₩14,947 | ₩15,175 | ₩14,947 | ₩15,148 | +1.34% | 2.8만 |
|---|
| 2026.07.21 | ₩15,055 | ₩15,148 | ₩14,961 | ₩15,068 | +0.09% | 7.1만 |
|---|
| 2026.07.20 | ₩15,068 | ₩15,456 | ₩14,961 | ₩15,041 | -0.18% | 7.1만 |
|---|
| 2026.07.17 | ₩15,055 | ₩15,456 | ₩14,934 | ₩15,014 | -0.27% | 6만 |
|---|
| 2026.07.16 | ₩15,349 | ₩15,349 | ₩15,242 | ₩15,336 | -0.09% | 4천 |
|---|
| 2026.07.15 | ₩15,523 | ₩15,737 | ₩15,242 | ₩15,510 | -0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩15,469 | ₩15,469 | ₩15,188 | ₩15,402 | -0.43% | 2.5만 |
|---|
| 2026.07.13 | ₩15,349 | ₩15,402 | ₩15,121 | ₩15,162 | -1.22% | 7.9천 |
|---|
| 2026.07.10 | ₩15,349 | ₩15,523 | ₩15,162 | ₩15,349 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩15,188 | ₩15,376 | ₩15,121 | ₩15,322 | +0.88% | 1.2만 |
|---|
| 2026.07.08 | ₩15,697 | ₩15,697 | ₩15,068 | ₩15,336 | -2.30% | 1.7만 |
|---|
| 2026.07.07 | ₩15,791 | ₩16,005 | ₩15,670 | ₩15,710 | -0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩15,563 | ₩15,764 | ₩15,336 | ₩15,764 | +1.29% | 5.3만 |
|---|
| 2026.07.02 | ₩15,510 | ₩15,724 | ₩15,282 | ₩15,483 | -0.17% | 3.5만 |
|---|
| 2026.07.01 | ₩15,269 | ₩15,496 | ₩15,121 | ₩15,322 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩15,215 | ₩15,764 | ₩15,202 | ₩15,336 | +0.79% | 2.7만 |
|---|
| 2026.06.29 | ₩15,389 | ₩15,710 | ₩15,362 | ₩15,362 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩15,590 | ₩15,590 | ₩15,055 | ₩15,389 | -1.29% | 1.8만 |
|---|
| 2026.06.25 | ₩15,536 | ₩15,764 | ₩15,282 | ₩15,590 | +0.34% | 2.5만 |
|---|
| 2026.06.24 | ₩15,536 | ₩15,536 | ₩15,188 | ₩15,376 | -1.03% | 1.6만 |
|---|
| 2026.06.23 | ₩15,603 | ₩15,657 | ₩15,202 | ₩15,643 | +0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩15,737 | ₩15,844 | ₩15,737 | ₩15,791 | +0.34% | 5.4천 |
|---|
| 2026.06.18 | ₩16,031 | ₩16,031 | ₩15,911 | ₩15,964 | -0.42% | 1.6만 |
|---|
| 2026.06.17 | ₩15,831 | ₩16,058 | ₩15,523 | ₩15,791 | -0.25% | 3.1만 |
|---|
| 2026.06.16 | ₩15,724 | ₩15,991 | ₩15,483 | ₩15,817 | +0.60% | 9.6만 |
|---|
| 2026.06.15 | ₩15,911 | ₩15,911 | ₩15,121 | ₩15,590 | -2.02% | 13만 |
|---|
| 2026.06.12 | ₩15,162 | ₩15,523 | ₩14,921 | ₩15,510 | +2.29% | 2.4만 |
|---|
| 2026.06.11 | ₩15,469 | ₩15,590 | ₩15,202 | ₩15,389 | -0.52% | 2.2만 |
|---|
| 2026.06.10 | ₩15,389 | ₩15,483 | ₩15,148 | ₩15,376 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩15,710 | ₩16,058 | ₩15,349 | ₩15,630 | -0.51% | 6.4만 |
|---|
| 2026.06.08 | ₩16,152 | ₩16,379 | ₩15,536 | ₩15,777 | -2.32% | 11.7만 |
|---|
| 2026.06.05 | ₩15,938 | ₩15,991 | ₩15,857 | ₩15,884 | -0.34% | 6.9천 |
|---|
| 2026.06.04 | ₩16,299 | ₩16,339 | ₩15,924 | ₩16,165 | -0.82% | 9만 |
|---|
| 2026.06.03 | ₩16,112 | ₩16,312 | ₩15,978 | ₩16,112 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩16,072 | ₩16,246 | ₩15,844 | ₩16,138 | +0.42% | 7.7만 |
|---|
| 2026.06.01 | ₩16,353 | ₩16,527 | ₩16,125 | ₩16,259 | -0.57% | 1.4만 |
|---|
| 2026.05.29 | ₩16,286 | ₩16,379 | ₩16,232 | ₩16,339 | +0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩16,098 | ₩16,339 | ₩15,991 | ₩16,246 | +0.91% | 3.2만 |
|---|
| 2026.05.27 | ₩15,898 | ₩16,152 | ₩15,777 | ₩16,005 | +0.67% | 32.8만 |
|---|
| 2026.05.26 | ₩16,085 | ₩16,393 | ₩15,603 | ₩15,898 | -1.16% | 3만 |
|---|
| 2026.05.22 | ₩15,724 | ₩15,871 | ₩15,563 | ₩15,764 | +0.26% | 2.6만 |
|---|
| 2026.05.21 | ₩15,630 | ₩15,978 | ₩15,563 | ₩15,844 | +1.37% | 3.4만 |
|---|
| 2026.05.20 | ₩15,750 | ₩15,924 | ₩15,563 | ₩15,750 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩15,523 | ₩15,777 | ₩15,269 | ₩15,683 | +1.03% | 4.5만 |
|---|
| 2026.05.18 | ₩16,058 | ₩16,058 | ₩15,202 | ₩15,857 | -1.25% | 9.6만 |
|---|
| 2026.05.15 | ₩15,844 | ₩15,844 | ₩15,590 | ₩15,817 | -0.17% | 1.7만 |
|---|
| 2026.05.14 | ₩15,871 | ₩16,018 | ₩15,844 | ₩16,018 | +0.93% | 5.9만 |
|---|
| 2026.05.13 | ₩15,643 | ₩15,817 | ₩15,563 | ₩15,817 | +1.11% | 15.1만 |
|---|
| 2026.05.12 | ₩15,791 | ₩15,791 | ₩15,523 | ₩15,683 | -0.68% | 7.4만 |
|---|
| 2026.05.11 | ₩15,817 | ₩16,085 | ₩15,791 | ₩16,031 | +1.35% | 3만 |
|---|
| 2026.05.08 | ₩16,339 | ₩16,634 | ₩16,031 | ₩16,192 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩16,072 | ₩16,419 | ₩15,857 | ₩16,125 | +0.33% | 6.4만 |
|---|
| 2026.05.06 | ₩15,924 | ₩16,299 | ₩15,924 | ₩16,125 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩15,349 | ₩15,777 | ₩15,349 | ₩15,750 | +2.62% | 2.1만 |
|---|
| 2026.05.04 | ₩15,389 | ₩15,523 | ₩15,255 | ₩15,322 | -0.43% | 3.7만 |
|---|
| 2026.05.01 | ₩15,590 | ₩15,750 | ₩15,456 | ₩15,536 | -0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩15,563 | ₩15,804 | ₩15,389 | ₩15,670 | +0.69% | 5.2만 |
|---|
| 2026.04.29 | ₩15,028 | ₩15,389 | ₩14,934 | ₩15,228 | +1.34% | 5.2만 |
|---|
| 2026.04.28 | ₩15,429 | ₩15,563 | ₩15,001 | ₩15,068 | -2.34% | 3.2만 |
|---|
| 2026.04.27 | ₩15,416 | ₩15,724 | ₩15,416 | ₩15,469 | +0.35% | 1.1만 |
|---|
| 2026.04.24 | ₩15,817 | ₩16,018 | ₩15,536 | ₩15,603 | -1.35% | 8.7만 |
|---|
| 2026.04.23 | ₩15,576 | ₩15,576 | ₩15,536 | ₩15,576 | 0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩15,871 | ₩16,045 | ₩15,791 | ₩15,857 | -0.08% | 2.1만 |
|---|
| 2026.04.21 | ₩15,991 | ₩16,165 | ₩15,817 | ₩15,871 | -0.75% | 6.6만 |
|---|
| 2026.04.20 | ₩16,018 | ₩16,353 | ₩15,857 | ₩16,125 | +0.67% | 2.1만 |
|---|
| 2026.04.17 | ₩15,924 | ₩16,486 | ₩15,924 | ₩16,085 | +1.01% | 4.4만 |
|---|
| 2026.04.16 | ₩15,683 | ₩15,844 | ₩15,443 | ₩15,643 | -0.26% | 9만 |
|---|
| 2026.04.15 | ₩15,550 | ₩15,898 | ₩15,536 | ₩15,576 | +0.17% | 2.9만 |
|---|
| 2026.04.14 | ₩15,108 | ₩15,630 | ₩15,108 | ₩15,389 | +1.86% | 2.5만 |
|---|
| 2026.04.13 | ₩15,188 | ₩15,309 | ₩14,814 | ₩15,188 | 0.00% | 3.5만 |
|---|
| 2026.04.10 | ₩14,894 | ₩15,336 | ₩14,814 | ₩15,148 | +1.71% | 6.3만 |
|---|
| 2026.04.09 | ₩14,934 | ₩15,215 | ₩14,800 | ₩14,934 | 0.00% | 20.2만 |
|---|
| 2026.04.08 | ₩14,760 | ₩15,777 | ₩14,720 | ₩14,854 | +0.63% | 5만 |
|---|
| 2026.04.07 | ₩14,064 | ₩14,064 | ₩14,064 | ₩14,064 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩13,984 | ₩14,399 | ₩13,984 | ₩14,238 | +1.82% | 15.2만 |
|---|
| 2026.04.02 | ₩13,877 | ₩14,171 | ₩13,877 | ₩14,038 | +1.16% | 2.4만 |
|---|
| 2026.04.01 | ₩13,716 | ₩14,171 | ₩13,716 | ₩14,011 | +2.15% | 9.1만 |
|---|
| 2026.03.31 | ₩13,475 | ₩13,850 | ₩13,475 | ₩13,676 | +1.49% | 1.5만 |
|---|
| 2026.03.30 | ₩13,609 | ₩13,623 | ₩13,355 | ₩13,409 | -1.47% | 3.8천 |
|---|
| 2026.03.27 | ₩13,583 | ₩13,690 | ₩13,475 | ₩13,609 | +0.20% | 1.8천 |
|---|
| 2026.03.26 | ₩13,850 | ₩13,957 | ₩13,663 | ₩13,663 | -1.35% | 3만 |
|---|
| 2026.03.25 | ₩13,917 | ₩14,238 | ₩13,917 | ₩14,024 | +0.77% | 4.6만 |
|---|
| 2026.03.24 | ₩13,609 | ₩13,944 | ₩13,609 | ₩13,716 | +0.79% | 6.5만 |
|---|
| 2026.03.23 | ₩13,823 | ₩14,278 | ₩13,756 | ₩13,944 | +0.87% | 3.8만 |
|---|
| 2026.03.20 | ₩14,051 | ₩14,305 | ₩13,623 | ₩13,676 | -2.67% | 5.1만 |
|---|
| 2026.03.19 | ₩14,372 | ₩14,372 | ₩14,051 | ₩14,078 | -2.05% | 2.8만 |
|---|
| 2026.03.18 | ₩14,479 | ₩14,519 | ₩14,399 | ₩14,506 | +0.18% | 2.3만 |
|---|
| 2026.03.17 | ₩14,600 | ₩14,600 | ₩14,412 | ₩14,519 | -0.55% | 2.7만 |
|---|
| 2026.03.16 | ₩14,626 | ₩14,774 | ₩14,600 | ₩14,600 | -0.18% | 7.6천 |
|---|
| 2026.03.13 | ₩14,506 | ₩14,800 | ₩14,506 | ₩14,573 | +0.46% | 3.1천 |
|---|
| 2026.03.12 | ₩14,600 | ₩14,600 | ₩14,412 | ₩14,533 | -0.46% | 9.9천 |
|---|
| 2026.03.11 | ₩15,081 | ₩15,081 | ₩14,747 | ₩14,907 | -1.15% | 5.6천 |
|---|
| 2026.03.10 | ₩14,439 | ₩15,001 | ₩14,158 | ₩14,814 | +2.59% | 1.8만 |
|---|
| 2026.03.09 | ₩14,640 | ₩14,827 | ₩14,078 | ₩14,426 | -1.46% | 1.6만 |
|---|
| 2026.03.06 | ₩15,041 | ₩15,041 | ₩14,774 | ₩14,787 | -1.69% | 1.2만 |
|---|
| 2026.03.05 | ₩15,469 | ₩15,510 | ₩15,255 | ₩15,255 | -1.38% | 4.2천 |
|---|
| 2026.03.04 | ₩15,402 | ₩15,657 | ₩15,362 | ₩15,402 | 0.00% | 8.4천 |
|---|
| 2026.03.03 | ₩15,857 | ₩15,857 | ₩15,242 | ₩15,389 | -2.95% | 9.3천 |
|---|
| 2026.03.02 | ₩15,911 | ₩16,286 | ₩15,884 | ₩15,951 | +0.25% | 8.9천 |
|---|
| 2026.02.27 | ₩16,045 | ₩16,125 | ₩16,005 | ₩16,085 | +0.25% | 5.7만 |
|---|
| 2026.02.26 | ₩16,272 | ₩16,272 | ₩16,165 | ₩16,179 | -0.58% | 3천 |
|---|
| 2026.02.25 | ₩16,339 | ₩16,486 | ₩16,165 | ₩16,246 | -0.57% | 7.6천 |
|---|
| 2026.02.24 | ₩16,219 | ₩16,299 | ₩16,219 | ₩16,232 | +0.08% | 3.1천 |
|---|
| 2026.02.23 | ₩16,112 | ₩16,326 | ₩16,098 | ₩16,272 | +1.00% | 2.1만 |
|---|
| 2026.02.20 | ₩16,205 | ₩16,486 | ₩16,192 | ₩16,366 | +0.99% | 8.7천 |
|---|
| 2026.02.19 | ₩16,326 | ₩16,339 | ₩15,991 | ₩16,259 | -0.41% | 2.3만 |
|---|
| 2026.02.18 | ₩16,165 | ₩16,446 | ₩16,165 | ₩16,353 | +1.16% | 2.4만 |
|---|
| 2026.02.17 | ₩16,018 | ₩16,259 | ₩15,857 | ₩16,045 | +0.17% | 12.4만 |
|---|
| 2026.02.13 | ₩16,005 | ₩16,085 | ₩15,911 | ₩15,911 | -0.59% | 9.8천 |
|---|
| 2026.02.12 | ₩16,246 | ₩16,286 | ₩15,964 | ₩16,072 | -1.07% | 9천 |
|---|
| 2026.02.11 | ₩16,393 | ₩16,393 | ₩16,219 | ₩16,219 | -1.06% | 2.6천 |
|---|
| 2026.02.10 | ₩16,259 | ₩16,393 | ₩16,259 | ₩16,286 | +0.16% | 5.9천 |
|---|
| 2026.02.09 | ₩16,286 | ₩16,433 | ₩16,286 | ₩16,366 | +0.49% | 2만 |
|---|
| 2026.02.06 | ₩16,138 | ₩16,580 | ₩15,817 | ₩16,286 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩15,764 | ₩15,951 | ₩15,710 | ₩15,911 | +0.93% | 8.8천 |
|---|
| 2026.02.04 | ₩16,353 | ₩16,553 | ₩15,844 | ₩15,911 | -2.70% | 3.6만 |
|---|
| 2026.02.03 | ₩16,486 | ₩16,486 | ₩16,259 | ₩16,299 | -1.14% | 7.8천 |
|---|
| 2026.02.02 | ₩16,513 | ₩16,513 | ₩16,192 | ₩16,272 | -1.46% | 8.7만 |
|---|
| 2026.01.30 | ₩15,857 | ₩16,058 | ₩15,857 | ₩15,978 | +0.76% | 8.6천 |
|---|
| 2026.01.29 | ₩16,005 | ₩16,246 | ₩15,951 | ₩16,018 | +0.08% | 9.2천 |
|---|
| 2026.01.28 | ₩16,179 | ₩16,179 | ₩16,005 | ₩16,098 | -0.50% | 3.9천 |
|---|
| 2026.01.27 | ₩16,152 | ₩16,326 | ₩16,058 | ₩16,259 | +0.66% | 9.5천 |
|---|
| 2026.01.26 | ₩16,005 | ₩16,192 | ₩15,991 | ₩16,125 | +0.75% | 1.5만 |
|---|
| 2026.01.23 | ₩15,831 | ₩16,005 | ₩15,831 | ₩15,991 | +1.01% | 6.2천 |
|---|
| 2026.01.22 | ₩15,844 | ₩15,924 | ₩15,710 | ₩15,844 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩15,643 | ₩15,911 | ₩15,563 | ₩15,777 | +0.86% | 1만 |
|---|
| 2026.01.20 | ₩15,777 | ₩15,817 | ₩15,617 | ₩15,737 | -0.25% | 6.1천 |
|---|
| 2026.01.16 | ₩15,951 | ₩15,991 | ₩15,884 | ₩15,924 | -0.17% | 5.5천 |
|---|
| 2026.01.15 | ₩15,951 | ₩16,031 | ₩15,857 | ₩15,978 | +0.17% | 4천 |
|---|
| 2026.01.14 | ₩16,272 | ₩16,272 | ₩15,804 | ₩15,951 | -1.97% | 4만 |
|---|
| 2026.01.13 | ₩16,205 | ₩16,714 | ₩16,192 | ₩16,299 | +0.58% | 2.1만 |
|---|
| 2026.01.12 | ₩16,072 | ₩16,299 | ₩16,005 | ₩16,192 | +0.75% | 6.5천 |
|---|
| 2026.01.09 | ₩16,098 | ₩16,098 | ₩15,898 | ₩16,018 | -0.50% | 1.2만 |
|---|
| 2026.01.08 | ₩15,978 | ₩16,192 | ₩15,978 | ₩16,058 | +0.50% | 4.8만 |
|---|
| 2026.01.07 | ₩15,911 | ₩16,058 | ₩15,911 | ₩16,045 | +0.84% | 8천 |
|---|
| 2026.01.06 | ₩15,630 | ₩16,058 | ₩15,630 | ₩15,911 | +1.80% | 9.8천 |
|---|
| 2026.01.05 | ₩15,456 | ₩15,817 | ₩15,416 | ₩15,750 | +1.90% | 2.4만 |
|---|
| 2026.01.02 | ₩15,362 | ₩15,362 | ₩15,295 | ₩15,362 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩15,148 | ₩15,389 | ₩15,148 | ₩15,282 | +0.88% | 8.5천 |
|---|
| 2025.12.30 | ₩15,282 | ₩15,443 | ₩15,095 | ₩15,148 | -0.88% | 2만 |
|---|
| 2025.12.29 | ₩15,202 | ₩15,389 | ₩15,202 | ₩15,322 | +0.79% | 1.1만 |
|---|
| 2025.12.26 | ₩15,269 | ₩15,389 | ₩15,188 | ₩15,228 | -0.26% | 8.4천 |
|---|
| 2025.12.24 | ₩15,336 | ₩15,389 | ₩15,295 | ₩15,295 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩15,162 | ₩15,402 | ₩14,961 | ₩15,295 | +0.88% | 2.4만 |
|---|
| 2025.12.22 | ₩15,255 | ₩15,255 | ₩15,001 | ₩15,108 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩15,228 | ₩15,389 | ₩15,135 | ₩15,255 | +0.18% | 2.5만 |
|---|
| 2025.12.18 | ₩15,202 | ₩15,228 | ₩15,108 | ₩15,188 | -0.09% | 6.5천 |
|---|
| 2025.12.17 | ₩15,162 | ₩15,162 | ₩14,881 | ₩15,041 | -0.79% | 9.3천 |
|---|
| 2025.12.16 | ₩15,081 | ₩15,215 | ₩15,081 | ₩15,188 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩15,108 | ₩15,188 | ₩14,988 | ₩15,001 | -0.71% | 2.2만 |
|---|
| 2025.12.12 | ₩15,055 | ₩15,068 | ₩14,894 | ₩15,068 | +0.09% | 1.8만 |
|---|
| 2025.12.11 | ₩14,787 | ₩15,108 | ₩14,787 | ₩15,014 | +1.54% | 4.8천 |
|---|
| 2025.12.10 | ₩14,774 | ₩14,907 | ₩14,774 | ₩14,867 | +0.63% | 3.6천 |
|---|
| 2025.12.09 | ₩14,934 | ₩15,001 | ₩14,814 | ₩14,907 | -0.18% | 3.8천 |
|---|
| 2025.12.08 | ₩14,947 | ₩14,947 | ₩14,881 | ₩14,881 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩14,867 | ₩14,961 | ₩14,774 | ₩14,961 | +0.63% | 1.4만 |
|---|
| 2025.12.04 | ₩14,533 | ₩14,720 | ₩14,412 | ₩14,640 | +0.74% | 3.1만 |
|---|
| 2025.12.03 | ₩14,492 | ₩14,586 | ₩14,466 | ₩14,479 | -0.09% | 9.7천 |
|---|
| 2025.12.02 | ₩14,479 | ₩14,707 | ₩14,479 | ₩14,600 | +0.83% | 1.5천 |
|---|
| 2025.12.01 | ₩14,519 | ₩14,586 | ₩14,479 | ₩14,506 | -0.09% | 5.8천 |
|---|
| 2025.11.28 | ₩14,439 | ₩14,519 | ₩14,439 | ₩14,519 | +0.56% | 600 |
|---|
| 2025.11.26 | ₩14,211 | ₩14,586 | ₩14,185 | ₩14,412 | +1.41% | 1.2만 |
|---|
| 2025.11.25 | ₩14,292 | ₩14,372 | ₩14,292 | ₩14,319 | +0.19% | 1만 |
|---|
| 2025.11.24 | ₩14,158 | ₩14,171 | ₩14,131 | ₩14,171 | +0.09% | 6.4천 |
|---|
| 2025.11.21 | ₩14,292 | ₩14,292 | ₩14,051 | ₩14,158 | -0.94% | 1.6만 |
|---|
| 2025.11.20 | ₩14,038 | ₩14,078 | ₩13,971 | ₩14,024 | -0.10% | 1.4만 |
|---|
| 2025.11.19 | ₩14,118 | ₩14,225 | ₩13,890 | ₩13,904 | -1.52% | 8.8천 |
|---|
| 2025.11.18 | ₩14,185 | ₩14,319 | ₩14,078 | ₩14,185 | 0.00% | 3.4천 |
|---|
| 2025.11.17 | ₩14,091 | ₩14,399 | ₩14,091 | ₩14,225 | +0.95% | 2.2만 |
|---|
| 2025.11.14 | ₩14,158 | ₩14,225 | ₩14,158 | ₩14,185 | +0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩14,412 | ₩14,546 | ₩14,332 | ₩14,332 | -0.56% | 9천 |
|---|
| 2025.11.12 | ₩14,305 | ₩14,613 | ₩14,305 | ₩14,506 | +1.40% | 2.6천 |
|---|
| 2025.11.11 | ₩14,238 | ₩14,466 | ₩14,198 | ₩14,359 | +0.85% | 7.6천 |
|---|
| 2025.11.10 | ₩14,225 | ₩14,426 | ₩13,984 | ₩14,252 | +0.19% | 12.5만 |
|---|
| 2025.11.07 | ₩14,011 | ₩14,345 | ₩13,516 | ₩14,104 | +0.67% | 1.9만 |
|---|
| 2025.11.06 | ₩14,292 | ₩14,292 | ₩14,145 | ₩14,145 | -1.03% | 8.2천 |
|---|
| 2025.11.05 | ₩14,519 | ₩14,586 | ₩14,452 | ₩14,519 | 0.00% | 6.9천 |
|---|
| 2025.11.04 | ₩14,707 | ₩14,707 | ₩14,399 | ₩14,466 | -1.64% | 9.8천 |
|---|
| 2025.11.03 | ₩15,108 | ₩15,162 | ₩14,881 | ₩14,894 | -1.42% | 7천 |
|---|
| 2025.10.31 | ₩14,988 | ₩15,081 | ₩14,921 | ₩15,081 | +0.63% | 6.9천 |
|---|
| 2025.10.30 | ₩14,854 | ₩15,416 | ₩14,854 | ₩15,068 | +1.44% | 1.9만 |
|---|
| 2025.10.29 | ₩15,041 | ₩15,055 | ₩14,854 | ₩14,881 | -1.07% | 1만 |
|---|
| 2025.10.28 | ₩14,921 | ₩15,295 | ₩14,921 | ₩15,135 | +1.43% | 8.9천 |
|---|
| 2025.10.27 | ₩14,961 | ₩15,055 | ₩14,961 | ₩15,041 | +0.54% | 8.6천 |
|---|
| 2025.10.24 | ₩15,028 | ₩15,309 | ₩15,028 | ₩15,055 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,854 | ₩15,028 | ₩14,800 | ₩15,028 | +1.17% | 6.7만 |
|---|
| 2025.10.22 | ₩14,867 | ₩15,041 | ₩14,854 | ₩14,881 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩14,934 | ₩15,001 | ₩14,934 | ₩15,001 | +0.45% | 1만 |
|---|
| 2025.10.20 | ₩14,894 | ₩15,081 | ₩14,867 | ₩14,867 | -0.18% | 2천 |
|---|
| 2025.10.17 | ₩15,162 | ₩15,188 | ₩14,854 | ₩14,854 | -2.03% | 7.6천 |
|---|
| 2025.10.16 | ₩15,162 | ₩15,228 | ₩15,162 | ₩15,162 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩15,095 | ₩15,362 | ₩15,095 | ₩15,108 | +0.09% | 8.7천 |
|---|
| 2025.10.14 | ₩15,095 | ₩15,483 | ₩15,095 | ₩15,322 | +1.51% | 2.8천 |
|---|
| 2025.10.13 | ₩15,416 | ₩15,576 | ₩15,202 | ₩15,242 | -1.13% | 4.8천 |
|---|
| 2025.10.10 | ₩15,831 | ₩15,831 | ₩15,148 | ₩15,269 | -3.55% | 1.5만 |
|---|