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 | ₩14,137 | ₩14,231 | ₩13,695 | ₩13,816 | -2.27% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩14,365 | ₩14,700 | ₩14,137 | ₩14,137 | -1.59% | 9만 |
| 2026.09.21–2026.09.25 | ₩14,794 | ₩14,861 | ₩14,204 | ₩14,405 | -2.63% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩15,062 | ₩15,263 | ₩14,405 | ₩14,579 | -3.20% | 21.6만 |
| 2026.09.08–2026.09.11 | ₩15,517 | ₩15,678 | ₩15,102 | ₩15,102 | -2.68% | 8.5만 |
| 2026.08.31–2026.09.04 | ₩15,799 | ₩15,919 | ₩15,249 | ₩15,410 | -2.46% | 9.2만 |
| 2026.08.24–2026.08.28 | ₩15,290 | ₩15,785 | ₩15,035 | ₩15,759 | +3.07% | 11.5만 |
| 2026.08.17–2026.08.21 | ₩15,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,692 |
| ₩14,914 |
| ₩15,330 |
| -2.14% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,397 | ₩15,692 | ₩15,223 | ₩15,571 | +1.13% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,022 | ₩15,745 | ₩14,955 | ₩15,491 | +3.12% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,290 | ₩15,517 | ₩14,834 | ₩15,008 | -1.84% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,089 | ₩15,477 | ₩14,874 | ₩15,182 | +0.62% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,370 | ₩15,759 | ₩14,955 | ₩15,035 | -2.18% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,584 | ₩16,027 | ₩15,089 | ₩15,370 | -1.38% | 11.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,410 | ₩15,785 | ₩15,142 | ₩15,504 | +0.61% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,759 | ₩15,866 | ₩15,075 | ₩15,410 | -2.21% | 8.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,933 | ₩16,080 | ₩15,142 | ₩15,986 | +0.34% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,174 | ₩16,402 | ₩14,941 | ₩15,531 | -3.98% | 24.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,375 | ₩16,549 | ₩15,866 | ₩15,906 | -2.86% | 19.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,107 | ₩16,415 | ₩15,625 | ₩16,362 | +1.58% | 40.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,080 | ₩16,080 | ₩15,223 | ₩15,785 | -1.83% | 22.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,839 | ₩16,107 | ₩15,544 | ₩15,839 | 0.00% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,410 | ₩16,656 | ₩15,276 | ₩16,214 | +5.22% | 18.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,437 | ₩15,826 | ₩14,955 | ₩15,558 | +0.78% | 16.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,040 | ₩16,375 | ₩15,558 | ₩15,625 | -2.59% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,209 | ₩16,509 | ₩14,834 | ₩16,107 | +5.90% | 22.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,003 | ₩15,799 | ₩14,003 | ₩15,169 | +8.33% | 46.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,628 | ₩14,191 | ₩13,373 | ₩14,057 | +3.15% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,842 | ₩14,298 | ₩13,494 | ₩13,628 | -1.55% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,646 | ₩14,794 | ₩13,641 | ₩13,695 | -6.50% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,660 | ₩15,102 | ₩14,097 | ₩14,593 | -0.46% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,933 | ₩16,308 | ₩14,794 | ₩14,807 | -7.06% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,134 | ₩16,509 | ₩16,027 | ₩16,107 | -0.17% | 9.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,040 | ₩16,509 | ₩15,879 | ₩16,388 | +2.17% | 18만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,308 | ₩16,455 | ₩15,933 | ₩15,933 | -2.30% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,536 | ₩16,603 | ₩15,732 | ₩16,308 | -1.38% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,027 | ₩16,348 | ₩15,879 | ₩16,000 | -0.17% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,799 | ₩16,027 | ₩15,584 | ₩16,013 | +1.36% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,094 | ₩16,737 | ₩15,826 | ₩15,946 | -0.92% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,477 | ₩16,214 | ₩15,437 | ₩16,040 | +3.64% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,223 | ₩15,464 | ₩15,115 | ₩15,383 | +1.06% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,276 | ₩15,424 | ₩14,981 | ₩15,249 | -0.18% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,129 | ₩15,410 | ₩14,901 | ₩15,276 | +0.97% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,968 | ₩15,129 | ₩14,794 | ₩15,089 | +0.81% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,539 | ₩14,981 | ₩14,432 | ₩14,981 | +3.04% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,177 | ₩14,606 | ₩14,151 | ₩14,539 | +2.55% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,110 | ₩14,419 | ₩13,909 | ₩14,177 | +0.47% | 6.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,244 | ₩14,633 | ₩14,003 | ₩14,204 | -0.28% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,129 | ₩15,182 | ₩13,534 | ₩14,124 | -6.64% | 5.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,981 | ₩15,437 | ₩14,874 | ₩15,102 | +0.81% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,914 | ₩15,330 | ₩14,821 | ₩15,075 | +1.08% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,437 | ₩15,598 | ₩14,874 | ₩14,874 | -3.65% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,852 | ₩15,852 | ₩15,169 | ₩15,290 | -3.55% | 1.5만 |
|---|