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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,149 | ₩14,242 | ₩13,706 | ₩13,827 | -2.27% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩14,377 | ₩14,712 | ₩14,149 | ₩14,149 | -1.59% | 9만 |
| 2026.09.21–2026.09.25 | ₩14,806 | ₩14,873 | ₩14,216 | ₩14,417 | -2.63% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩15,074 | ₩15,275 | ₩14,417 | ₩14,591 | -3.20% | 21.6만 |
| 2026.09.08–2026.09.11 | ₩15,530 | ₩15,691 | ₩15,114 | ₩15,114 | -2.68% | 8.5만 |
| 2026.08.31–2026.09.04 | ₩15,812 | ₩15,932 | ₩15,262 | ₩15,423 | -2.46% | 9.2만 |
| 2026.08.24–2026.08.28 | ₩15,302 | ₩15,798 | ₩15,047 | ₩15,771 | +3.07% | 11.5만 |
| 2026.08.17–2026.08.21 | ₩15,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,704 |
| ₩14,926 |
| ₩15,342 |
| -2.14% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,409 | ₩15,704 | ₩15,235 | ₩15,584 | +1.13% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,034 | ₩15,758 | ₩14,967 | ₩15,503 | +3.12% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,302 | ₩15,530 | ₩14,846 | ₩15,020 | -1.84% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,101 | ₩15,490 | ₩14,886 | ₩15,195 | +0.62% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,382 | ₩15,771 | ₩14,967 | ₩15,047 | -2.18% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,597 | ₩16,040 | ₩15,101 | ₩15,382 | -1.38% | 11.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,423 | ₩15,798 | ₩15,154 | ₩15,517 | +0.61% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,771 | ₩15,879 | ₩15,087 | ₩15,423 | -2.21% | 8.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,946 | ₩16,093 | ₩15,154 | ₩15,999 | +0.34% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,187 | ₩16,415 | ₩14,953 | ₩15,543 | -3.98% | 24.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,388 | ₩16,563 | ₩15,879 | ₩15,919 | -2.86% | 19.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,120 | ₩16,428 | ₩15,637 | ₩16,375 | +1.58% | 40.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,093 | ₩16,093 | ₩15,235 | ₩15,798 | -1.83% | 22.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,852 | ₩16,120 | ₩15,557 | ₩15,852 | 0.00% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,423 | ₩16,670 | ₩15,289 | ₩16,227 | +5.22% | 18.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,449 | ₩15,838 | ₩14,967 | ₩15,570 | +0.78% | 16.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,053 | ₩16,388 | ₩15,570 | ₩15,637 | -2.59% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,221 | ₩16,522 | ₩14,846 | ₩16,120 | +5.90% | 22.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,014 | ₩15,812 | ₩14,014 | ₩15,181 | +8.33% | 46.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,639 | ₩14,202 | ₩13,384 | ₩14,068 | +3.15% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,854 | ₩14,310 | ₩13,505 | ₩13,639 | -1.55% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,658 | ₩14,806 | ₩13,652 | ₩13,706 | -6.50% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,672 | ₩15,114 | ₩14,108 | ₩14,605 | -0.46% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,946 | ₩16,321 | ₩14,806 | ₩14,819 | -7.06% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,147 | ₩16,522 | ₩16,040 | ₩16,120 | -0.17% | 9.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,053 | ₩16,522 | ₩15,892 | ₩16,402 | +2.17% | 18만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,321 | ₩16,469 | ₩15,946 | ₩15,946 | -2.30% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,549 | ₩16,616 | ₩15,745 | ₩16,321 | -1.38% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,040 | ₩16,361 | ₩15,892 | ₩16,013 | -0.17% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,812 | ₩16,040 | ₩15,597 | ₩16,026 | +1.36% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,107 | ₩16,750 | ₩15,838 | ₩15,959 | -0.92% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,490 | ₩16,227 | ₩15,449 | ₩16,053 | +3.64% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,235 | ₩15,476 | ₩15,128 | ₩15,396 | +1.06% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,289 | ₩15,436 | ₩14,993 | ₩15,262 | -0.18% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,141 | ₩15,423 | ₩14,913 | ₩15,289 | +0.97% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,980 | ₩15,141 | ₩14,806 | ₩15,101 | +0.81% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,551 | ₩14,993 | ₩14,444 | ₩14,993 | +3.04% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,189 | ₩14,618 | ₩14,162 | ₩14,551 | +2.55% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,122 | ₩14,430 | ₩13,921 | ₩14,189 | +0.47% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,256 | ₩14,645 | ₩14,014 | ₩14,216 | -0.28% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,141 | ₩15,195 | ₩13,545 | ₩14,135 | -6.64% | 5.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,993 | ₩15,449 | ₩14,886 | ₩15,114 | +0.81% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,926 | ₩15,342 | ₩14,833 | ₩15,087 | +1.08% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,449 | ₩15,610 | ₩14,886 | ₩14,886 | -3.65% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,865 | ₩15,865 | ₩15,181 | ₩15,302 | -3.55% | 1.5만 |
|---|