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 | ₩14,146 | ₩14,240 | ₩13,704 | ₩13,825 | -2.27% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩14,374 | ₩14,710 | ₩14,146 | ₩14,146 | -1.59% | 9만 |
| 2026.09.21–2026.09.25 | ₩14,804 | ₩14,871 | ₩14,214 | ₩14,415 | -2.63% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩15,072 | ₩15,273 | ₩14,415 | ₩14,589 | -3.20% | 21.6만 |
| 2026.09.08–2026.09.11 | ₩15,528 | ₩15,689 | ₩15,112 | ₩15,112 | -2.68% | 8.5만 |
| 2026.08.31–2026.09.04 | ₩15,809 | ₩15,930 | ₩15,259 | ₩15,420 | -2.46% | 9.2만 |
| 2026.08.24–2026.08.28 | ₩15,300 | ₩15,796 | ₩15,045 | ₩15,769 | +3.07% | 11.5만 |
| 2026.08.17–2026.08.21 | ₩15,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,702 |
| ₩14,924 |
| ₩15,340 |
| -2.14% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,407 | ₩15,702 | ₩15,233 | ₩15,581 | +1.13% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,031 | ₩15,756 | ₩14,964 | ₩15,501 | +3.12% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,300 | ₩15,528 | ₩14,844 | ₩15,018 | -1.84% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,099 | ₩15,487 | ₩14,884 | ₩15,192 | +0.62% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,380 | ₩15,769 | ₩14,964 | ₩15,045 | -2.18% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,595 | ₩16,037 | ₩15,099 | ₩15,380 | -1.38% | 11.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,420 | ₩15,796 | ₩15,152 | ₩15,514 | +0.61% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,769 | ₩15,876 | ₩15,085 | ₩15,420 | -2.21% | 8.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,943 | ₩16,091 | ₩15,152 | ₩15,997 | +0.34% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,185 | ₩16,413 | ₩14,951 | ₩15,541 | -3.98% | 24.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,386 | ₩16,560 | ₩15,876 | ₩15,916 | -2.86% | 19.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,118 | ₩16,426 | ₩15,635 | ₩16,372 | +1.58% | 40.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,091 | ₩16,091 | ₩15,233 | ₩15,796 | -1.83% | 22.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,849 | ₩16,118 | ₩15,554 | ₩15,849 | 0.00% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,420 | ₩16,667 | ₩15,286 | ₩16,225 | +5.22% | 18.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,447 | ₩15,836 | ₩14,964 | ₩15,568 | +0.78% | 16.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,051 | ₩16,386 | ₩15,568 | ₩15,635 | -2.59% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,219 | ₩16,520 | ₩14,844 | ₩16,118 | +5.90% | 22.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,012 | ₩15,809 | ₩14,012 | ₩15,179 | +8.33% | 46.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,637 | ₩14,200 | ₩13,382 | ₩14,066 | +3.15% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,851 | ₩14,307 | ₩13,503 | ₩13,637 | -1.55% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,656 | ₩14,804 | ₩13,650 | ₩13,704 | -6.50% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,669 | ₩15,112 | ₩14,106 | ₩14,602 | -0.46% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,943 | ₩16,319 | ₩14,804 | ₩14,817 | -7.06% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,144 | ₩16,520 | ₩16,037 | ₩16,118 | -0.17% | 9.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,051 | ₩16,520 | ₩15,890 | ₩16,399 | +2.17% | 18만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,319 | ₩16,466 | ₩15,943 | ₩15,943 | -2.30% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,547 | ₩16,614 | ₩15,742 | ₩16,319 | -1.38% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,037 | ₩16,359 | ₩15,890 | ₩16,010 | -0.17% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,809 | ₩16,037 | ₩15,595 | ₩16,024 | +1.36% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,104 | ₩16,748 | ₩15,836 | ₩15,957 | -0.92% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,487 | ₩16,225 | ₩15,447 | ₩16,051 | +3.64% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,233 | ₩15,474 | ₩15,125 | ₩15,394 | +1.06% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,286 | ₩15,434 | ₩14,991 | ₩15,259 | -0.18% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,139 | ₩15,420 | ₩14,911 | ₩15,286 | +0.97% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,978 | ₩15,139 | ₩14,804 | ₩15,099 | +0.81% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,549 | ₩14,991 | ₩14,441 | ₩14,991 | +3.04% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,187 | ₩14,616 | ₩14,160 | ₩14,549 | +2.55% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,120 | ₩14,428 | ₩13,919 | ₩14,187 | +0.47% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,254 | ₩14,643 | ₩14,012 | ₩14,214 | -0.28% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,139 | ₩15,192 | ₩13,543 | ₩14,133 | -6.64% | 5.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,991 | ₩15,447 | ₩14,884 | ₩15,112 | +0.81% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,924 | ₩15,340 | ₩14,830 | ₩15,085 | +1.08% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,447 | ₩15,608 | ₩14,884 | ₩14,884 | -3.65% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,863 | ₩15,863 | ₩15,179 | ₩15,300 | -3.55% | 1.5만 |
|---|