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 | ₩13,739 | ₩13,873 | ₩13,739 | ₩13,819 | +0.59% | 4.9천 |
| 2026.10.08 | ₩13,699 | ₩13,766 | ₩13,699 | ₩13,752 | +0.39% | 2.2만 |
| 2026.10.07 | ₩13,846 | ₩14,141 | ₩13,846 | ₩13,860 | +0.10% | 4.7만 |
| 2026.10.06 | ₩14,034 | ₩14,074 | ₩13,953 | ₩13,953 | -0.57% | 1.7만 |
| 2026.10.05 | ₩14,141 | ₩14,235 | ₩14,047 | ₩14,061 | -0.57% | 3.6만 |
| 2026.10.02 | ₩14,342 | ₩14,463 | ₩14,141 | ₩14,141 | -1.40% | 2.3천 |
| 2026.10.01 | ₩14,664 | ₩14,664 | ₩14,181 | ₩14,315 | -2.38% | 2.2만 |
| 2026.09.30 | ₩14,208 | ₩14,704 | ₩14,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,262 |
| +0.38% |
| 3만 |
| 2026.09.29 | ₩14,342 | ₩14,503 | ₩14,195 | ₩14,221 | -0.84% | 2만 |
|---|
| 2026.09.28 | ₩14,369 | ₩14,637 | ₩14,302 | ₩14,369 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩14,409 | ₩14,476 | ₩14,208 | ₩14,409 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩14,557 | ₩14,610 | ₩14,396 | ₩14,490 | -0.46% | 1.3만 |
|---|
| 2026.09.23 | ₩14,744 | ₩14,744 | ₩14,449 | ₩14,516 | -1.55% | 1.6만 |
|---|
| 2026.09.22 | ₩14,650 | ₩14,784 | ₩14,624 | ₩14,717 | +0.46% | 2.8만 |
|---|
| 2026.09.21 | ₩14,798 | ₩14,865 | ₩14,583 | ₩14,744 | -0.36% | 2.3만 |
|---|
| 2026.09.18 | ₩14,744 | ₩14,744 | ₩14,463 | ₩14,583 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩14,865 | ₩15,012 | ₩14,771 | ₩14,892 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩15,012 | ₩15,012 | ₩14,449 | ₩14,744 | -1.79% | 4.7만 |
|---|
| 2026.09.15 | ₩14,784 | ₩15,200 | ₩14,409 | ₩14,463 | -2.18% | 5.2만 |
|---|
| 2026.09.14 | ₩15,066 | ₩15,267 | ₩14,999 | ₩15,079 | +0.09% | 4.7만 |
|---|
| 2026.09.11 | ₩15,347 | ₩15,522 | ₩15,106 | ₩15,106 | -1.57% | 1.4만 |
|---|
| 2026.09.10 | ₩15,307 | ₩15,455 | ₩15,173 | ₩15,267 | -0.26% | 1.9만 |
|---|
| 2026.09.09 | ₩15,602 | ₩15,629 | ₩15,187 | ₩15,481 | -0.77% | 4만 |
|---|
| 2026.09.08 | ₩15,522 | ₩15,682 | ₩15,133 | ₩15,133 | -2.50% | 1.3만 |
|---|
| 2026.09.04 | ₩15,414 | ₩15,615 | ₩15,388 | ₩15,414 | 0.00% | 8.2천 |
|---|
| 2026.09.03 | ₩15,481 | ₩15,924 | ₩15,361 | ₩15,495 | +0.09% | 1.6만 |
|---|
| 2026.09.02 | ₩15,280 | ₩15,696 | ₩15,254 | ₩15,347 | +0.44% | 1.9만 |
|---|
| 2026.09.01 | ₩15,401 | ₩15,763 | ₩15,267 | ₩15,280 | -0.78% | 4.1만 |
|---|
| 2026.08.31 | ₩15,803 | ₩15,803 | ₩15,535 | ₩15,589 | -1.36% | 8.1천 |
|---|
| 2026.08.28 | ₩15,776 | ₩15,790 | ₩15,763 | ₩15,763 | -0.08% | 3.5천 |
|---|
| 2026.08.27 | ₩15,629 | ₩15,696 | ₩15,414 | ₩15,696 | +0.43% | 2만 |
|---|
| 2026.08.26 | ₩15,307 | ₩15,723 | ₩15,294 | ₩15,428 | +0.79% | 3.5만 |
|---|
| 2026.08.25 | ₩15,240 | ₩15,508 | ₩15,106 | ₩15,347 | +0.70% | 3.7만 |
|---|
| 2026.08.24 | ₩15,294 | ₩15,495 | ₩15,039 | ₩15,160 | -0.88% | 1.9만 |
|---|
| 2026.08.21 | ₩15,227 | ₩15,455 | ₩15,066 | ₩15,334 | +0.70% | 1.9만 |
|---|
| 2026.08.20 | ₩15,012 | ₩15,280 | ₩14,918 | ₩15,160 | +0.98% | 3.3만 |
|---|
| 2026.08.19 | ₩15,374 | ₩15,615 | ₩15,187 | ₩15,280 | -0.61% | 5만 |
|---|
| 2026.08.18 | ₩15,589 | ₩15,696 | ₩15,388 | ₩15,401 | -1.20% | 2.2만 |
|---|
| 2026.08.17 | ₩15,669 | ₩15,669 | ₩15,535 | ₩15,575 | -0.60% | 1.7만 |
|---|
| 2026.08.14 | ₩15,508 | ₩15,682 | ₩15,468 | ₩15,575 | +0.43% | 2.9만 |
|---|
| 2026.08.13 | ₩15,682 | ₩15,696 | ₩15,227 | ₩15,548 | -0.85% | 2.1만 |
|---|
| 2026.08.12 | ₩15,495 | ₩15,615 | ₩15,307 | ₩15,562 | +0.43% | 8천 |
|---|
| 2026.08.11 | ₩15,468 | ₩15,615 | ₩15,307 | ₩15,495 | +0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩15,401 | ₩15,508 | ₩15,267 | ₩15,361 | -0.26% | 1.6만 |
|---|
| 2026.08.07 | ₩15,602 | ₩15,602 | ₩15,294 | ₩15,495 | -0.69% | 1.7만 |
|---|
| 2026.08.06 | ₩15,200 | ₩15,575 | ₩15,200 | ₩15,495 | +1.94% | 1.9만 |
|---|
| 2026.08.05 | ₩15,481 | ₩15,602 | ₩15,146 | ₩15,294 | -1.21% | 2.5만 |
|---|
| 2026.08.04 | ₩15,495 | ₩15,749 | ₩15,254 | ₩15,508 | +0.09% | 3.2만 |
|---|
| 2026.08.03 | ₩15,026 | ₩15,522 | ₩14,959 | ₩15,334 | +2.05% | 2.9만 |
|---|
| 2026.07.31 | ₩14,865 | ₩15,213 | ₩14,838 | ₩15,012 | +0.99% | 3.6만 |
|---|
| 2026.07.30 | ₩15,039 | ₩15,213 | ₩14,918 | ₩15,173 | +0.89% | 1.2만 |
|---|
| 2026.07.29 | ₩15,119 | ₩15,267 | ₩14,905 | ₩15,039 | -0.53% | 1.8만 |
|---|
| 2026.07.28 | ₩14,918 | ₩15,200 | ₩14,918 | ₩15,160 | +1.62% | 1.8만 |
|---|
| 2026.07.27 | ₩15,294 | ₩15,522 | ₩14,945 | ₩15,119 | -1.14% | 2만 |
|---|
| 2026.07.24 | ₩15,026 | ₩15,254 | ₩14,959 | ₩15,187 | +1.07% | 1.6만 |
|---|
| 2026.07.23 | ₩14,985 | ₩15,160 | ₩14,878 | ₩15,012 | +0.18% | 1.5만 |
|---|
| 2026.07.22 | ₩14,972 | ₩15,200 | ₩14,972 | ₩15,173 | +1.34% | 2.8만 |
|---|
| 2026.07.21 | ₩15,079 | ₩15,173 | ₩14,985 | ₩15,093 | +0.09% | 7.1만 |
|---|
| 2026.07.20 | ₩15,093 | ₩15,481 | ₩14,985 | ₩15,066 | -0.18% | 7.1만 |
|---|
| 2026.07.17 | ₩15,079 | ₩15,481 | ₩14,959 | ₩15,039 | -0.27% | 6만 |
|---|
| 2026.07.16 | ₩15,374 | ₩15,374 | ₩15,267 | ₩15,361 | -0.09% | 4천 |
|---|
| 2026.07.15 | ₩15,548 | ₩15,763 | ₩15,267 | ₩15,535 | -0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩15,495 | ₩15,495 | ₩15,213 | ₩15,428 | -0.43% | 2.5만 |
|---|
| 2026.07.13 | ₩15,374 | ₩15,428 | ₩15,146 | ₩15,187 | -1.22% | 7.9천 |
|---|
| 2026.07.10 | ₩15,374 | ₩15,548 | ₩15,187 | ₩15,374 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩15,213 | ₩15,401 | ₩15,146 | ₩15,347 | +0.88% | 1.2만 |
|---|
| 2026.07.08 | ₩15,723 | ₩15,723 | ₩15,093 | ₩15,361 | -2.30% | 1.7만 |
|---|
| 2026.07.07 | ₩15,816 | ₩16,031 | ₩15,696 | ₩15,736 | -0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩15,589 | ₩15,790 | ₩15,361 | ₩15,790 | +1.29% | 5.3만 |
|---|
| 2026.07.02 | ₩15,535 | ₩15,749 | ₩15,307 | ₩15,508 | -0.17% | 3.5만 |
|---|
| 2026.07.01 | ₩15,294 | ₩15,522 | ₩15,146 | ₩15,347 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩15,240 | ₩15,790 | ₩15,227 | ₩15,361 | +0.79% | 2.7만 |
|---|
| 2026.06.29 | ₩15,414 | ₩15,736 | ₩15,388 | ₩15,388 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩15,615 | ₩15,615 | ₩15,079 | ₩15,414 | -1.29% | 1.8만 |
|---|
| 2026.06.25 | ₩15,562 | ₩15,790 | ₩15,307 | ₩15,615 | +0.34% | 2.5만 |
|---|
| 2026.06.24 | ₩15,562 | ₩15,562 | ₩15,213 | ₩15,401 | -1.03% | 1.6만 |
|---|
| 2026.06.23 | ₩15,629 | ₩15,682 | ₩15,227 | ₩15,669 | +0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩15,763 | ₩15,870 | ₩15,763 | ₩15,816 | +0.34% | 5.4천 |
|---|
| 2026.06.18 | ₩16,058 | ₩16,058 | ₩15,937 | ₩15,991 | -0.42% | 1.6만 |
|---|
| 2026.06.17 | ₩15,857 | ₩16,085 | ₩15,548 | ₩15,816 | -0.25% | 3.1만 |
|---|
| 2026.06.16 | ₩15,749 | ₩16,018 | ₩15,508 | ₩15,843 | +0.60% | 9.6만 |
|---|
| 2026.06.15 | ₩15,937 | ₩15,937 | ₩15,146 | ₩15,615 | -2.02% | 13만 |
|---|
| 2026.06.12 | ₩15,187 | ₩15,548 | ₩14,945 | ₩15,535 | +2.29% | 2.4만 |
|---|
| 2026.06.11 | ₩15,495 | ₩15,615 | ₩15,227 | ₩15,414 | -0.52% | 2.2만 |
|---|
| 2026.06.10 | ₩15,414 | ₩15,508 | ₩15,173 | ₩15,401 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩15,736 | ₩16,085 | ₩15,374 | ₩15,656 | -0.51% | 6.4만 |
|---|
| 2026.06.08 | ₩16,178 | ₩16,406 | ₩15,562 | ₩15,803 | -2.32% | 11.7만 |
|---|
| 2026.06.05 | ₩15,964 | ₩16,018 | ₩15,884 | ₩15,910 | -0.34% | 6.9천 |
|---|
| 2026.06.04 | ₩16,326 | ₩16,366 | ₩15,951 | ₩16,192 | -0.82% | 9만 |
|---|
| 2026.06.03 | ₩16,138 | ₩16,339 | ₩16,004 | ₩16,138 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩16,098 | ₩16,272 | ₩15,870 | ₩16,165 | +0.42% | 7.7만 |
|---|
| 2026.06.01 | ₩16,379 | ₩16,554 | ₩16,152 | ₩16,286 | -0.57% | 1.4만 |
|---|
| 2026.05.29 | ₩16,312 | ₩16,406 | ₩16,259 | ₩16,366 | +0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩16,125 | ₩16,366 | ₩16,018 | ₩16,272 | +0.91% | 3.2만 |
|---|
| 2026.05.27 | ₩15,924 | ₩16,178 | ₩15,803 | ₩16,031 | +0.67% | 32.8만 |
|---|
| 2026.05.26 | ₩16,111 | ₩16,420 | ₩15,629 | ₩15,924 | -1.16% | 3만 |
|---|
| 2026.05.22 | ₩15,749 | ₩15,897 | ₩15,589 | ₩15,790 | +0.26% | 2.6만 |
|---|
| 2026.05.21 | ₩15,656 | ₩16,004 | ₩15,589 | ₩15,870 | +1.37% | 3.4만 |
|---|
| 2026.05.20 | ₩15,776 | ₩15,951 | ₩15,589 | ₩15,776 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩15,548 | ₩15,803 | ₩15,294 | ₩15,709 | +1.03% | 4.5만 |
|---|
| 2026.05.18 | ₩16,085 | ₩16,085 | ₩15,227 | ₩15,884 | -1.25% | 9.6만 |
|---|
| 2026.05.15 | ₩15,870 | ₩15,870 | ₩15,615 | ₩15,843 | -0.17% | 1.7만 |
|---|
| 2026.05.14 | ₩15,897 | ₩16,044 | ₩15,870 | ₩16,044 | +0.93% | 5.9만 |
|---|
| 2026.05.13 | ₩15,669 | ₩15,843 | ₩15,589 | ₩15,843 | +1.11% | 15.1만 |
|---|
| 2026.05.12 | ₩15,816 | ₩15,816 | ₩15,548 | ₩15,709 | -0.68% | 7.4만 |
|---|
| 2026.05.11 | ₩15,843 | ₩16,111 | ₩15,816 | ₩16,058 | +1.35% | 3만 |
|---|
| 2026.05.08 | ₩16,366 | ₩16,661 | ₩16,058 | ₩16,219 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩16,098 | ₩16,446 | ₩15,884 | ₩16,152 | +0.33% | 6.4만 |
|---|
| 2026.05.06 | ₩15,951 | ₩16,326 | ₩15,951 | ₩16,152 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩15,374 | ₩15,803 | ₩15,374 | ₩15,776 | +2.62% | 2.1만 |
|---|
| 2026.05.04 | ₩15,414 | ₩15,548 | ₩15,280 | ₩15,347 | -0.43% | 3.7만 |
|---|
| 2026.05.01 | ₩15,615 | ₩15,776 | ₩15,481 | ₩15,562 | -0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩15,589 | ₩15,830 | ₩15,414 | ₩15,696 | +0.69% | 5.2만 |
|---|
| 2026.04.29 | ₩15,052 | ₩15,414 | ₩14,959 | ₩15,254 | +1.34% | 5.2만 |
|---|
| 2026.04.28 | ₩15,455 | ₩15,589 | ₩15,026 | ₩15,093 | -2.34% | 3.2만 |
|---|
| 2026.04.27 | ₩15,441 | ₩15,749 | ₩15,441 | ₩15,495 | +0.35% | 1.1만 |
|---|
| 2026.04.24 | ₩15,843 | ₩16,044 | ₩15,562 | ₩15,629 | -1.35% | 8.7만 |
|---|
| 2026.04.23 | ₩15,602 | ₩15,602 | ₩15,562 | ₩15,602 | 0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩15,897 | ₩16,071 | ₩15,816 | ₩15,884 | -0.08% | 2.1만 |
|---|
| 2026.04.21 | ₩16,018 | ₩16,192 | ₩15,843 | ₩15,897 | -0.75% | 6.6만 |
|---|
| 2026.04.20 | ₩16,044 | ₩16,379 | ₩15,884 | ₩16,152 | +0.67% | 2.1만 |
|---|
| 2026.04.17 | ₩15,951 | ₩16,513 | ₩15,951 | ₩16,111 | +1.01% | 4.4만 |
|---|
| 2026.04.16 | ₩15,709 | ₩15,870 | ₩15,468 | ₩15,669 | -0.26% | 9만 |
|---|
| 2026.04.15 | ₩15,575 | ₩15,924 | ₩15,562 | ₩15,602 | +0.17% | 2.9만 |
|---|
| 2026.04.14 | ₩15,133 | ₩15,656 | ₩15,133 | ₩15,414 | +1.86% | 2.5만 |
|---|
| 2026.04.13 | ₩15,213 | ₩15,334 | ₩14,838 | ₩15,213 | 0.00% | 3.5만 |
|---|
| 2026.04.10 | ₩14,918 | ₩15,361 | ₩14,838 | ₩15,173 | +1.71% | 6.3만 |
|---|
| 2026.04.09 | ₩14,959 | ₩15,240 | ₩14,825 | ₩14,959 | 0.00% | 20.2만 |
|---|
| 2026.04.08 | ₩14,784 | ₩15,803 | ₩14,744 | ₩14,878 | +0.63% | 5만 |
|---|
| 2026.04.07 | ₩14,087 | ₩14,087 | ₩14,087 | ₩14,087 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩14,007 | ₩14,422 | ₩14,007 | ₩14,262 | +1.82% | 15.2만 |
|---|
| 2026.04.02 | ₩13,900 | ₩14,195 | ₩13,900 | ₩14,061 | +1.16% | 2.4만 |
|---|
| 2026.04.01 | ₩13,739 | ₩14,195 | ₩13,739 | ₩14,034 | +2.15% | 9.1만 |
|---|
| 2026.03.31 | ₩13,498 | ₩13,873 | ₩13,498 | ₩13,699 | +1.49% | 1.5만 |
|---|
| 2026.03.30 | ₩13,632 | ₩13,645 | ₩13,377 | ₩13,431 | -1.47% | 3.8천 |
|---|
| 2026.03.27 | ₩13,605 | ₩13,712 | ₩13,498 | ₩13,632 | +0.20% | 1.8천 |
|---|
| 2026.03.26 | ₩13,873 | ₩13,980 | ₩13,685 | ₩13,685 | -1.35% | 3만 |
|---|
| 2026.03.25 | ₩13,940 | ₩14,262 | ₩13,940 | ₩14,047 | +0.77% | 4.6만 |
|---|
| 2026.03.24 | ₩13,632 | ₩13,967 | ₩13,632 | ₩13,739 | +0.79% | 6.5만 |
|---|
| 2026.03.23 | ₩13,846 | ₩14,302 | ₩13,779 | ₩13,967 | +0.87% | 3.8만 |
|---|
| 2026.03.20 | ₩14,074 | ₩14,329 | ₩13,645 | ₩13,699 | -2.67% | 5.1만 |
|---|
| 2026.03.19 | ₩14,396 | ₩14,396 | ₩14,074 | ₩14,101 | -2.05% | 2.8만 |
|---|
| 2026.03.18 | ₩14,503 | ₩14,543 | ₩14,422 | ₩14,530 | +0.18% | 2.3만 |
|---|
| 2026.03.17 | ₩14,624 | ₩14,624 | ₩14,436 | ₩14,543 | -0.55% | 2.7만 |
|---|
| 2026.03.16 | ₩14,650 | ₩14,798 | ₩14,624 | ₩14,624 | -0.18% | 7.6천 |
|---|
| 2026.03.13 | ₩14,530 | ₩14,825 | ₩14,530 | ₩14,597 | +0.46% | 3.1천 |
|---|
| 2026.03.12 | ₩14,624 | ₩14,624 | ₩14,436 | ₩14,557 | -0.46% | 9.9천 |
|---|
| 2026.03.11 | ₩15,106 | ₩15,106 | ₩14,771 | ₩14,932 | -1.15% | 5.6천 |
|---|
| 2026.03.10 | ₩14,463 | ₩15,026 | ₩14,181 | ₩14,838 | +2.59% | 1.8만 |
|---|
| 2026.03.09 | ₩14,664 | ₩14,851 | ₩14,101 | ₩14,449 | -1.46% | 1.6만 |
|---|
| 2026.03.06 | ₩15,066 | ₩15,066 | ₩14,798 | ₩14,811 | -1.69% | 1.2만 |
|---|
| 2026.03.05 | ₩15,495 | ₩15,535 | ₩15,280 | ₩15,280 | -1.38% | 4.2천 |
|---|
| 2026.03.04 | ₩15,428 | ₩15,682 | ₩15,388 | ₩15,428 | 0.00% | 8.4천 |
|---|
| 2026.03.03 | ₩15,884 | ₩15,884 | ₩15,267 | ₩15,414 | -2.95% | 9.3천 |
|---|
| 2026.03.02 | ₩15,937 | ₩16,312 | ₩15,910 | ₩15,977 | +0.25% | 8.9천 |
|---|
| 2026.02.27 | ₩16,071 | ₩16,152 | ₩16,031 | ₩16,111 | +0.25% | 5.7만 |
|---|
| 2026.02.26 | ₩16,299 | ₩16,299 | ₩16,192 | ₩16,205 | -0.58% | 3천 |
|---|
| 2026.02.25 | ₩16,366 | ₩16,513 | ₩16,192 | ₩16,272 | -0.57% | 7.6천 |
|---|
| 2026.02.24 | ₩16,245 | ₩16,326 | ₩16,245 | ₩16,259 | +0.08% | 3.1천 |
|---|
| 2026.02.23 | ₩16,138 | ₩16,353 | ₩16,125 | ₩16,299 | +1.00% | 2.1만 |
|---|
| 2026.02.20 | ₩16,232 | ₩16,513 | ₩16,219 | ₩16,393 | +0.99% | 8.7천 |
|---|
| 2026.02.19 | ₩16,353 | ₩16,366 | ₩16,018 | ₩16,286 | -0.41% | 2.3만 |
|---|
| 2026.02.18 | ₩16,192 | ₩16,473 | ₩16,192 | ₩16,379 | +1.16% | 2.4만 |
|---|
| 2026.02.17 | ₩16,044 | ₩16,286 | ₩15,884 | ₩16,071 | +0.17% | 12.4만 |
|---|
| 2026.02.13 | ₩16,031 | ₩16,111 | ₩15,937 | ₩15,937 | -0.59% | 9.8천 |
|---|
| 2026.02.12 | ₩16,272 | ₩16,312 | ₩15,991 | ₩16,098 | -1.07% | 9천 |
|---|
| 2026.02.11 | ₩16,420 | ₩16,420 | ₩16,245 | ₩16,245 | -1.06% | 2.6천 |
|---|
| 2026.02.10 | ₩16,286 | ₩16,420 | ₩16,286 | ₩16,312 | +0.16% | 5.9천 |
|---|
| 2026.02.09 | ₩16,312 | ₩16,460 | ₩16,312 | ₩16,393 | +0.49% | 2만 |
|---|
| 2026.02.06 | ₩16,165 | ₩16,607 | ₩15,843 | ₩16,312 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩15,790 | ₩15,977 | ₩15,736 | ₩15,937 | +0.93% | 8.8천 |
|---|
| 2026.02.04 | ₩16,379 | ₩16,581 | ₩15,870 | ₩15,937 | -2.70% | 3.6만 |
|---|
| 2026.02.03 | ₩16,513 | ₩16,513 | ₩16,286 | ₩16,326 | -1.14% | 7.8천 |
|---|
| 2026.02.02 | ₩16,540 | ₩16,540 | ₩16,219 | ₩16,299 | -1.46% | 8.7만 |
|---|
| 2026.01.30 | ₩15,884 | ₩16,085 | ₩15,884 | ₩16,004 | +0.76% | 8.6천 |
|---|
| 2026.01.29 | ₩16,031 | ₩16,272 | ₩15,977 | ₩16,044 | +0.08% | 9.2천 |
|---|
| 2026.01.28 | ₩16,205 | ₩16,205 | ₩16,031 | ₩16,125 | -0.50% | 3.9천 |
|---|
| 2026.01.27 | ₩16,178 | ₩16,353 | ₩16,085 | ₩16,286 | +0.66% | 9.5천 |
|---|
| 2026.01.26 | ₩16,031 | ₩16,219 | ₩16,018 | ₩16,152 | +0.75% | 1.5만 |
|---|
| 2026.01.23 | ₩15,857 | ₩16,031 | ₩15,857 | ₩16,018 | +1.01% | 6.2천 |
|---|
| 2026.01.22 | ₩15,870 | ₩15,951 | ₩15,736 | ₩15,870 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩15,669 | ₩15,937 | ₩15,589 | ₩15,803 | +0.86% | 1만 |
|---|
| 2026.01.20 | ₩15,803 | ₩15,843 | ₩15,642 | ₩15,763 | -0.25% | 6.1천 |
|---|
| 2026.01.16 | ₩15,977 | ₩16,018 | ₩15,910 | ₩15,951 | -0.17% | 5.5천 |
|---|
| 2026.01.15 | ₩15,977 | ₩16,058 | ₩15,884 | ₩16,004 | +0.17% | 4천 |
|---|
| 2026.01.14 | ₩16,299 | ₩16,299 | ₩15,830 | ₩15,977 | -1.97% | 4만 |
|---|
| 2026.01.13 | ₩16,232 | ₩16,741 | ₩16,219 | ₩16,326 | +0.58% | 2.1만 |
|---|
| 2026.01.12 | ₩16,098 | ₩16,326 | ₩16,031 | ₩16,219 | +0.75% | 6.5천 |
|---|
| 2026.01.09 | ₩16,125 | ₩16,125 | ₩15,924 | ₩16,044 | -0.50% | 1.2만 |
|---|
| 2026.01.08 | ₩16,004 | ₩16,219 | ₩16,004 | ₩16,085 | +0.50% | 4.8만 |
|---|
| 2026.01.07 | ₩15,937 | ₩16,085 | ₩15,937 | ₩16,071 | +0.84% | 8천 |
|---|
| 2026.01.06 | ₩15,656 | ₩16,085 | ₩15,656 | ₩15,937 | +1.80% | 9.8천 |
|---|
| 2026.01.05 | ₩15,481 | ₩15,843 | ₩15,441 | ₩15,776 | +1.90% | 2.4만 |
|---|
| 2026.01.02 | ₩15,388 | ₩15,388 | ₩15,321 | ₩15,388 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩15,173 | ₩15,414 | ₩15,173 | ₩15,307 | +0.88% | 8.5천 |
|---|
| 2025.12.30 | ₩15,307 | ₩15,468 | ₩15,119 | ₩15,173 | -0.88% | 2만 |
|---|
| 2025.12.29 | ₩15,227 | ₩15,414 | ₩15,227 | ₩15,347 | +0.79% | 1.1만 |
|---|
| 2025.12.26 | ₩15,294 | ₩15,414 | ₩15,213 | ₩15,254 | -0.26% | 8.4천 |
|---|
| 2025.12.24 | ₩15,361 | ₩15,414 | ₩15,321 | ₩15,321 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩15,187 | ₩15,428 | ₩14,985 | ₩15,321 | +0.88% | 2.4만 |
|---|
| 2025.12.22 | ₩15,280 | ₩15,280 | ₩15,026 | ₩15,133 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩15,254 | ₩15,414 | ₩15,160 | ₩15,280 | +0.18% | 2.5만 |
|---|
| 2025.12.18 | ₩15,227 | ₩15,254 | ₩15,133 | ₩15,213 | -0.09% | 6.5천 |
|---|
| 2025.12.17 | ₩15,187 | ₩15,187 | ₩14,905 | ₩15,066 | -0.79% | 9.3천 |
|---|
| 2025.12.16 | ₩15,106 | ₩15,240 | ₩15,106 | ₩15,213 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩15,133 | ₩15,213 | ₩15,012 | ₩15,026 | -0.71% | 2.2만 |
|---|
| 2025.12.12 | ₩15,079 | ₩15,093 | ₩14,918 | ₩15,093 | +0.09% | 1.8만 |
|---|
| 2025.12.11 | ₩14,811 | ₩15,133 | ₩14,811 | ₩15,039 | +1.54% | 4.8천 |
|---|
| 2025.12.10 | ₩14,798 | ₩14,932 | ₩14,798 | ₩14,892 | +0.63% | 3.6천 |
|---|
| 2025.12.09 | ₩14,959 | ₩15,026 | ₩14,838 | ₩14,932 | -0.18% | 3.8천 |
|---|
| 2025.12.08 | ₩14,972 | ₩14,972 | ₩14,905 | ₩14,905 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩14,892 | ₩14,985 | ₩14,798 | ₩14,985 | +0.63% | 1.4만 |
|---|
| 2025.12.04 | ₩14,557 | ₩14,744 | ₩14,436 | ₩14,664 | +0.74% | 3.1만 |
|---|
| 2025.12.03 | ₩14,516 | ₩14,610 | ₩14,490 | ₩14,503 | -0.09% | 9.7천 |
|---|
| 2025.12.02 | ₩14,503 | ₩14,731 | ₩14,503 | ₩14,624 | +0.83% | 1.5천 |
|---|
| 2025.12.01 | ₩14,543 | ₩14,610 | ₩14,503 | ₩14,530 | -0.09% | 5.8천 |
|---|
| 2025.11.28 | ₩14,463 | ₩14,543 | ₩14,463 | ₩14,543 | +0.56% | 600 |
|---|
| 2025.11.26 | ₩14,235 | ₩14,610 | ₩14,208 | ₩14,436 | +1.41% | 1.2만 |
|---|
| 2025.11.25 | ₩14,315 | ₩14,396 | ₩14,315 | ₩14,342 | +0.19% | 1만 |
|---|
| 2025.11.24 | ₩14,181 | ₩14,195 | ₩14,154 | ₩14,195 | +0.09% | 6.4천 |
|---|
| 2025.11.21 | ₩14,315 | ₩14,315 | ₩14,074 | ₩14,181 | -0.94% | 1.6만 |
|---|
| 2025.11.20 | ₩14,061 | ₩14,101 | ₩13,994 | ₩14,047 | -0.10% | 1.4만 |
|---|
| 2025.11.19 | ₩14,141 | ₩14,248 | ₩13,913 | ₩13,927 | -1.52% | 8.8천 |
|---|
| 2025.11.18 | ₩14,208 | ₩14,342 | ₩14,101 | ₩14,208 | 0.00% | 3.4천 |
|---|
| 2025.11.17 | ₩14,114 | ₩14,422 | ₩14,114 | ₩14,248 | +0.95% | 2.2만 |
|---|
| 2025.11.14 | ₩14,181 | ₩14,248 | ₩14,181 | ₩14,208 | +0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩14,436 | ₩14,570 | ₩14,355 | ₩14,355 | -0.56% | 9천 |
|---|
| 2025.11.12 | ₩14,329 | ₩14,637 | ₩14,329 | ₩14,530 | +1.40% | 2.6천 |
|---|
| 2025.11.11 | ₩14,262 | ₩14,490 | ₩14,221 | ₩14,382 | +0.85% | 7.6천 |
|---|
| 2025.11.10 | ₩14,248 | ₩14,449 | ₩14,007 | ₩14,275 | +0.19% | 12.5만 |
|---|
| 2025.11.07 | ₩14,034 | ₩14,369 | ₩13,538 | ₩14,128 | +0.67% | 1.9만 |
|---|
| 2025.11.06 | ₩14,315 | ₩14,315 | ₩14,168 | ₩14,168 | -1.03% | 8.2천 |
|---|
| 2025.11.05 | ₩14,543 | ₩14,610 | ₩14,476 | ₩14,543 | 0.00% | 6.9천 |
|---|
| 2025.11.04 | ₩14,731 | ₩14,731 | ₩14,422 | ₩14,490 | -1.64% | 9.8천 |
|---|
| 2025.11.03 | ₩15,133 | ₩15,187 | ₩14,905 | ₩14,918 | -1.42% | 7천 |
|---|
| 2025.10.31 | ₩15,012 | ₩15,106 | ₩14,945 | ₩15,106 | +0.63% | 6.9천 |
|---|
| 2025.10.30 | ₩14,878 | ₩15,441 | ₩14,878 | ₩15,093 | +1.44% | 1.9만 |
|---|
| 2025.10.29 | ₩15,066 | ₩15,079 | ₩14,878 | ₩14,905 | -1.07% | 1만 |
|---|
| 2025.10.28 | ₩14,945 | ₩15,321 | ₩14,945 | ₩15,160 | +1.43% | 8.9천 |
|---|
| 2025.10.27 | ₩14,985 | ₩15,079 | ₩14,985 | ₩15,066 | +0.54% | 8.6천 |
|---|
| 2025.10.24 | ₩15,052 | ₩15,334 | ₩15,052 | ₩15,079 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,878 | ₩15,052 | ₩14,825 | ₩15,052 | +1.17% | 6.7만 |
|---|
| 2025.10.22 | ₩14,892 | ₩15,066 | ₩14,878 | ₩14,905 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩14,959 | ₩15,026 | ₩14,959 | ₩15,026 | +0.45% | 1만 |
|---|
| 2025.10.20 | ₩14,918 | ₩15,106 | ₩14,892 | ₩14,892 | -0.18% | 2천 |
|---|
| 2025.10.17 | ₩15,187 | ₩15,213 | ₩14,878 | ₩14,878 | -2.03% | 7.6천 |
|---|
| 2025.10.16 | ₩15,187 | ₩15,254 | ₩15,187 | ₩15,187 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩15,119 | ₩15,388 | ₩15,119 | ₩15,133 | +0.09% | 8.7천 |
|---|
| 2025.10.14 | ₩15,119 | ₩15,508 | ₩15,119 | ₩15,347 | +1.51% | 2.8천 |
|---|
| 2025.10.13 | ₩15,441 | ₩15,602 | ₩15,227 | ₩15,267 | -1.13% | 4.8천 |
|---|
| 2025.10.10 | ₩15,857 | ₩15,857 | ₩15,173 | ₩15,294 | -3.55% | 1.5만 |
|---|