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 | ₩13,746 | ₩13,880 | ₩13,746 | ₩13,826 | +0.59% | 4.9천 |
| 2026.10.08 | ₩13,706 | ₩13,773 | ₩13,706 | ₩13,759 | +0.39% | 2.2만 |
| 2026.10.07 | ₩13,853 | ₩14,148 | ₩13,853 | ₩13,867 | +0.10% | 4.7만 |
| 2026.10.06 | ₩14,041 | ₩14,081 | ₩13,961 | ₩13,961 | -0.57% | 1.7만 |
| 2026.10.05 | ₩14,148 | ₩14,242 | ₩14,054 | ₩14,068 | -0.57% | 3.6만 |
| 2026.10.02 | ₩14,349 | ₩14,470 | ₩14,148 | ₩14,148 | -1.40% | 2.3천 |
| 2026.10.01 | ₩14,671 | ₩14,671 | ₩14,189 | ₩14,323 | -2.38% | 2.2만 |
| 2026.09.30 | ₩14,215 | ₩14,712 | ₩14,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,269 |
| +0.38% |
| 3만 |
| 2026.09.29 | ₩14,349 | ₩14,510 | ₩14,202 | ₩14,229 | -0.84% | 2만 |
|---|
| 2026.09.28 | ₩14,376 | ₩14,644 | ₩14,309 | ₩14,376 | 0.00% | 1.6만 |
|---|
| 2026.09.25 | ₩14,417 | ₩14,484 | ₩14,215 | ₩14,417 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩14,564 | ₩14,618 | ₩14,403 | ₩14,497 | -0.46% | 1.3만 |
|---|
| 2026.09.23 | ₩14,752 | ₩14,752 | ₩14,457 | ₩14,524 | -1.55% | 1.6만 |
|---|
| 2026.09.22 | ₩14,658 | ₩14,792 | ₩14,631 | ₩14,725 | +0.46% | 2.8만 |
|---|
| 2026.09.21 | ₩14,805 | ₩14,872 | ₩14,591 | ₩14,752 | -0.36% | 2.3만 |
|---|
| 2026.09.18 | ₩14,752 | ₩14,752 | ₩14,470 | ₩14,591 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩14,872 | ₩15,020 | ₩14,779 | ₩14,899 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩15,020 | ₩15,020 | ₩14,457 | ₩14,752 | -1.79% | 4.7만 |
|---|
| 2026.09.15 | ₩14,792 | ₩15,208 | ₩14,417 | ₩14,470 | -2.18% | 5.2만 |
|---|
| 2026.09.14 | ₩15,074 | ₩15,275 | ₩15,007 | ₩15,087 | +0.09% | 4.7만 |
|---|
| 2026.09.11 | ₩15,355 | ₩15,530 | ₩15,114 | ₩15,114 | -1.57% | 1.4만 |
|---|
| 2026.09.10 | ₩15,315 | ₩15,463 | ₩15,181 | ₩15,275 | -0.26% | 1.9만 |
|---|
| 2026.09.09 | ₩15,610 | ₩15,637 | ₩15,194 | ₩15,489 | -0.77% | 4만 |
|---|
| 2026.09.08 | ₩15,530 | ₩15,691 | ₩15,141 | ₩15,141 | -2.50% | 1.3만 |
|---|
| 2026.09.04 | ₩15,422 | ₩15,623 | ₩15,395 | ₩15,422 | 0.00% | 8.2천 |
|---|
| 2026.09.03 | ₩15,489 | ₩15,932 | ₩15,369 | ₩15,503 | +0.09% | 1.6만 |
|---|
| 2026.09.02 | ₩15,288 | ₩15,704 | ₩15,261 | ₩15,355 | +0.44% | 1.9만 |
|---|
| 2026.09.01 | ₩15,409 | ₩15,771 | ₩15,275 | ₩15,288 | -0.78% | 4.1만 |
|---|
| 2026.08.31 | ₩15,811 | ₩15,811 | ₩15,543 | ₩15,597 | -1.36% | 8.1천 |
|---|
| 2026.08.28 | ₩15,784 | ₩15,798 | ₩15,771 | ₩15,771 | -0.08% | 3.5천 |
|---|
| 2026.08.27 | ₩15,637 | ₩15,704 | ₩15,422 | ₩15,704 | +0.43% | 2만 |
|---|
| 2026.08.26 | ₩15,315 | ₩15,731 | ₩15,302 | ₩15,436 | +0.79% | 3.5만 |
|---|
| 2026.08.25 | ₩15,248 | ₩15,516 | ₩15,114 | ₩15,355 | +0.70% | 3.7만 |
|---|
| 2026.08.24 | ₩15,302 | ₩15,503 | ₩15,047 | ₩15,168 | -0.88% | 1.9만 |
|---|
| 2026.08.21 | ₩15,235 | ₩15,463 | ₩15,074 | ₩15,342 | +0.70% | 1.9만 |
|---|
| 2026.08.20 | ₩15,020 | ₩15,288 | ₩14,926 | ₩15,168 | +0.98% | 3.3만 |
|---|
| 2026.08.19 | ₩15,382 | ₩15,623 | ₩15,194 | ₩15,288 | -0.61% | 5만 |
|---|
| 2026.08.18 | ₩15,597 | ₩15,704 | ₩15,395 | ₩15,409 | -1.20% | 2.2만 |
|---|
| 2026.08.17 | ₩15,677 | ₩15,677 | ₩15,543 | ₩15,583 | -0.60% | 1.7만 |
|---|
| 2026.08.14 | ₩15,516 | ₩15,691 | ₩15,476 | ₩15,583 | +0.43% | 2.9만 |
|---|
| 2026.08.13 | ₩15,691 | ₩15,704 | ₩15,235 | ₩15,556 | -0.85% | 2.1만 |
|---|
| 2026.08.12 | ₩15,503 | ₩15,623 | ₩15,315 | ₩15,570 | +0.43% | 8천 |
|---|
| 2026.08.11 | ₩15,476 | ₩15,623 | ₩15,315 | ₩15,503 | +0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩15,409 | ₩15,516 | ₩15,275 | ₩15,369 | -0.26% | 1.6만 |
|---|
| 2026.08.07 | ₩15,610 | ₩15,610 | ₩15,302 | ₩15,503 | -0.69% | 1.7만 |
|---|
| 2026.08.06 | ₩15,208 | ₩15,583 | ₩15,208 | ₩15,503 | +1.94% | 1.9만 |
|---|
| 2026.08.05 | ₩15,489 | ₩15,610 | ₩15,154 | ₩15,302 | -1.21% | 2.5만 |
|---|
| 2026.08.04 | ₩15,503 | ₩15,758 | ₩15,261 | ₩15,516 | +0.09% | 3.2만 |
|---|
| 2026.08.03 | ₩15,033 | ₩15,530 | ₩14,966 | ₩15,342 | +2.05% | 2.9만 |
|---|
| 2026.07.31 | ₩14,872 | ₩15,221 | ₩14,846 | ₩15,020 | +0.99% | 3.6만 |
|---|
| 2026.07.30 | ₩15,047 | ₩15,221 | ₩14,926 | ₩15,181 | +0.89% | 1.2만 |
|---|
| 2026.07.29 | ₩15,127 | ₩15,275 | ₩14,913 | ₩15,047 | -0.53% | 1.8만 |
|---|
| 2026.07.28 | ₩14,926 | ₩15,208 | ₩14,926 | ₩15,168 | +1.62% | 1.8만 |
|---|
| 2026.07.27 | ₩15,302 | ₩15,530 | ₩14,953 | ₩15,127 | -1.14% | 2만 |
|---|
| 2026.07.24 | ₩15,033 | ₩15,261 | ₩14,966 | ₩15,194 | +1.07% | 1.6만 |
|---|
| 2026.07.23 | ₩14,993 | ₩15,168 | ₩14,886 | ₩15,020 | +0.18% | 1.5만 |
|---|
| 2026.07.22 | ₩14,980 | ₩15,208 | ₩14,980 | ₩15,181 | +1.34% | 2.8만 |
|---|
| 2026.07.21 | ₩15,087 | ₩15,181 | ₩14,993 | ₩15,100 | +0.09% | 7.1만 |
|---|
| 2026.07.20 | ₩15,100 | ₩15,489 | ₩14,993 | ₩15,074 | -0.18% | 7.1만 |
|---|
| 2026.07.17 | ₩15,087 | ₩15,489 | ₩14,966 | ₩15,047 | -0.27% | 6만 |
|---|
| 2026.07.16 | ₩15,382 | ₩15,382 | ₩15,275 | ₩15,369 | -0.09% | 4천 |
|---|
| 2026.07.15 | ₩15,556 | ₩15,771 | ₩15,275 | ₩15,543 | -0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩15,503 | ₩15,503 | ₩15,221 | ₩15,436 | -0.43% | 2.5만 |
|---|
| 2026.07.13 | ₩15,382 | ₩15,436 | ₩15,154 | ₩15,194 | -1.22% | 7.9천 |
|---|
| 2026.07.10 | ₩15,382 | ₩15,556 | ₩15,194 | ₩15,382 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩15,221 | ₩15,409 | ₩15,154 | ₩15,355 | +0.88% | 1.2만 |
|---|
| 2026.07.08 | ₩15,731 | ₩15,731 | ₩15,100 | ₩15,369 | -2.30% | 1.7만 |
|---|
| 2026.07.07 | ₩15,825 | ₩16,039 | ₩15,704 | ₩15,744 | -0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩15,597 | ₩15,798 | ₩15,369 | ₩15,798 | +1.29% | 5.3만 |
|---|
| 2026.07.02 | ₩15,543 | ₩15,758 | ₩15,315 | ₩15,516 | -0.17% | 3.5만 |
|---|
| 2026.07.01 | ₩15,302 | ₩15,530 | ₩15,154 | ₩15,355 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩15,248 | ₩15,798 | ₩15,235 | ₩15,369 | +0.79% | 2.7만 |
|---|
| 2026.06.29 | ₩15,422 | ₩15,744 | ₩15,395 | ₩15,395 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩15,623 | ₩15,623 | ₩15,087 | ₩15,422 | -1.29% | 1.8만 |
|---|
| 2026.06.25 | ₩15,570 | ₩15,798 | ₩15,315 | ₩15,623 | +0.34% | 2.5만 |
|---|
| 2026.06.24 | ₩15,570 | ₩15,570 | ₩15,221 | ₩15,409 | -1.03% | 1.6만 |
|---|
| 2026.06.23 | ₩15,637 | ₩15,691 | ₩15,235 | ₩15,677 | +0.26% | 1.7만 |
|---|
| 2026.06.22 | ₩15,771 | ₩15,878 | ₩15,771 | ₩15,825 | +0.34% | 5.4천 |
|---|
| 2026.06.18 | ₩16,066 | ₩16,066 | ₩15,945 | ₩15,999 | -0.42% | 1.6만 |
|---|
| 2026.06.17 | ₩15,865 | ₩16,093 | ₩15,556 | ₩15,825 | -0.25% | 3.1만 |
|---|
| 2026.06.16 | ₩15,758 | ₩16,026 | ₩15,516 | ₩15,851 | +0.60% | 9.6만 |
|---|
| 2026.06.15 | ₩15,945 | ₩15,945 | ₩15,154 | ₩15,623 | -2.02% | 13만 |
|---|
| 2026.06.12 | ₩15,194 | ₩15,556 | ₩14,953 | ₩15,543 | +2.29% | 2.4만 |
|---|
| 2026.06.11 | ₩15,503 | ₩15,623 | ₩15,235 | ₩15,422 | -0.52% | 2.2만 |
|---|
| 2026.06.10 | ₩15,422 | ₩15,516 | ₩15,181 | ₩15,409 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩15,744 | ₩16,093 | ₩15,382 | ₩15,664 | -0.51% | 6.4만 |
|---|
| 2026.06.08 | ₩16,187 | ₩16,415 | ₩15,570 | ₩15,811 | -2.32% | 11.7만 |
|---|
| 2026.06.05 | ₩15,972 | ₩16,026 | ₩15,892 | ₩15,919 | -0.34% | 6.9천 |
|---|
| 2026.06.04 | ₩16,334 | ₩16,374 | ₩15,959 | ₩16,200 | -0.82% | 9만 |
|---|
| 2026.06.03 | ₩16,146 | ₩16,348 | ₩16,012 | ₩16,146 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩16,106 | ₩16,281 | ₩15,878 | ₩16,173 | +0.42% | 7.7만 |
|---|
| 2026.06.01 | ₩16,388 | ₩16,562 | ₩16,160 | ₩16,294 | -0.57% | 1.4만 |
|---|
| 2026.05.29 | ₩16,321 | ₩16,415 | ₩16,267 | ₩16,374 | +0.33% | 1.1만 |
|---|
| 2026.05.28 | ₩16,133 | ₩16,374 | ₩16,026 | ₩16,281 | +0.91% | 3.2만 |
|---|
| 2026.05.27 | ₩15,932 | ₩16,187 | ₩15,811 | ₩16,039 | +0.67% | 32.8만 |
|---|
| 2026.05.26 | ₩16,120 | ₩16,428 | ₩15,637 | ₩15,932 | -1.16% | 3만 |
|---|
| 2026.05.22 | ₩15,758 | ₩15,905 | ₩15,597 | ₩15,798 | +0.26% | 2.6만 |
|---|
| 2026.05.21 | ₩15,664 | ₩16,012 | ₩15,597 | ₩15,878 | +1.37% | 3.4만 |
|---|
| 2026.05.20 | ₩15,784 | ₩15,959 | ₩15,597 | ₩15,784 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩15,556 | ₩15,811 | ₩15,302 | ₩15,717 | +1.03% | 4.5만 |
|---|
| 2026.05.18 | ₩16,093 | ₩16,093 | ₩15,235 | ₩15,892 | -1.25% | 9.6만 |
|---|
| 2026.05.15 | ₩15,878 | ₩15,878 | ₩15,623 | ₩15,851 | -0.17% | 1.7만 |
|---|
| 2026.05.14 | ₩15,905 | ₩16,053 | ₩15,878 | ₩16,053 | +0.93% | 5.9만 |
|---|
| 2026.05.13 | ₩15,677 | ₩15,851 | ₩15,597 | ₩15,851 | +1.11% | 15.1만 |
|---|
| 2026.05.12 | ₩15,825 | ₩15,825 | ₩15,556 | ₩15,717 | -0.68% | 7.4만 |
|---|
| 2026.05.11 | ₩15,851 | ₩16,120 | ₩15,825 | ₩16,066 | +1.35% | 3만 |
|---|
| 2026.05.08 | ₩16,374 | ₩16,670 | ₩16,066 | ₩16,227 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩16,106 | ₩16,455 | ₩15,892 | ₩16,160 | +0.33% | 6.4만 |
|---|
| 2026.05.06 | ₩15,959 | ₩16,334 | ₩15,959 | ₩16,160 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩15,382 | ₩15,811 | ₩15,382 | ₩15,784 | +2.62% | 2.1만 |
|---|
| 2026.05.04 | ₩15,422 | ₩15,556 | ₩15,288 | ₩15,355 | -0.43% | 3.7만 |
|---|
| 2026.05.01 | ₩15,623 | ₩15,784 | ₩15,489 | ₩15,570 | -0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩15,597 | ₩15,838 | ₩15,422 | ₩15,704 | +0.69% | 5.2만 |
|---|
| 2026.04.29 | ₩15,060 | ₩15,422 | ₩14,966 | ₩15,261 | +1.34% | 5.2만 |
|---|
| 2026.04.28 | ₩15,463 | ₩15,597 | ₩15,033 | ₩15,100 | -2.34% | 3.2만 |
|---|
| 2026.04.27 | ₩15,449 | ₩15,758 | ₩15,449 | ₩15,503 | +0.35% | 1.1만 |
|---|
| 2026.04.24 | ₩15,851 | ₩16,053 | ₩15,570 | ₩15,637 | -1.35% | 8.7만 |
|---|
| 2026.04.23 | ₩15,610 | ₩15,610 | ₩15,570 | ₩15,610 | 0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩15,905 | ₩16,079 | ₩15,825 | ₩15,892 | -0.08% | 2.1만 |
|---|
| 2026.04.21 | ₩16,026 | ₩16,200 | ₩15,851 | ₩15,905 | -0.75% | 6.6만 |
|---|
| 2026.04.20 | ₩16,053 | ₩16,388 | ₩15,892 | ₩16,160 | +0.67% | 2.1만 |
|---|
| 2026.04.17 | ₩15,959 | ₩16,522 | ₩15,959 | ₩16,120 | +1.01% | 4.4만 |
|---|
| 2026.04.16 | ₩15,717 | ₩15,878 | ₩15,476 | ₩15,677 | -0.26% | 9만 |
|---|
| 2026.04.15 | ₩15,583 | ₩15,932 | ₩15,570 | ₩15,610 | +0.17% | 2.9만 |
|---|
| 2026.04.14 | ₩15,141 | ₩15,664 | ₩15,141 | ₩15,422 | +1.86% | 2.5만 |
|---|
| 2026.04.13 | ₩15,221 | ₩15,342 | ₩14,846 | ₩15,221 | 0.00% | 3.5만 |
|---|
| 2026.04.10 | ₩14,926 | ₩15,369 | ₩14,846 | ₩15,181 | +1.71% | 6.3만 |
|---|
| 2026.04.09 | ₩14,966 | ₩15,248 | ₩14,832 | ₩14,966 | 0.00% | 20.2만 |
|---|
| 2026.04.08 | ₩14,792 | ₩15,811 | ₩14,752 | ₩14,886 | +0.63% | 5만 |
|---|
| 2026.04.07 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩14,014 | ₩14,430 | ₩14,014 | ₩14,269 | +1.82% | 15.2만 |
|---|
| 2026.04.02 | ₩13,907 | ₩14,202 | ₩13,907 | ₩14,068 | +1.16% | 2.4만 |
|---|
| 2026.04.01 | ₩13,746 | ₩14,202 | ₩13,746 | ₩14,041 | +2.15% | 9.1만 |
|---|
| 2026.03.31 | ₩13,505 | ₩13,880 | ₩13,505 | ₩13,706 | +1.49% | 1.5만 |
|---|
| 2026.03.30 | ₩13,639 | ₩13,652 | ₩13,384 | ₩13,438 | -1.47% | 3.8천 |
|---|
| 2026.03.27 | ₩13,612 | ₩13,719 | ₩13,505 | ₩13,639 | +0.20% | 1.8천 |
|---|
| 2026.03.26 | ₩13,880 | ₩13,987 | ₩13,692 | ₩13,692 | -1.35% | 3만 |
|---|
| 2026.03.25 | ₩13,947 | ₩14,269 | ₩13,947 | ₩14,054 | +0.77% | 4.6만 |
|---|
| 2026.03.24 | ₩13,639 | ₩13,974 | ₩13,639 | ₩13,746 | +0.79% | 6.5만 |
|---|
| 2026.03.23 | ₩13,853 | ₩14,309 | ₩13,786 | ₩13,974 | +0.87% | 3.8만 |
|---|
| 2026.03.20 | ₩14,081 | ₩14,336 | ₩13,652 | ₩13,706 | -2.67% | 5.1만 |
|---|
| 2026.03.19 | ₩14,403 | ₩14,403 | ₩14,081 | ₩14,108 | -2.05% | 2.8만 |
|---|
| 2026.03.18 | ₩14,510 | ₩14,551 | ₩14,430 | ₩14,537 | +0.18% | 2.3만 |
|---|
| 2026.03.17 | ₩14,631 | ₩14,631 | ₩14,443 | ₩14,551 | -0.55% | 2.7만 |
|---|
| 2026.03.16 | ₩14,658 | ₩14,805 | ₩14,631 | ₩14,631 | -0.18% | 7.6천 |
|---|
| 2026.03.13 | ₩14,537 | ₩14,832 | ₩14,537 | ₩14,604 | +0.46% | 3.1천 |
|---|
| 2026.03.12 | ₩14,631 | ₩14,631 | ₩14,443 | ₩14,564 | -0.46% | 9.9천 |
|---|
| 2026.03.11 | ₩15,114 | ₩15,114 | ₩14,779 | ₩14,940 | -1.15% | 5.6천 |
|---|
| 2026.03.10 | ₩14,470 | ₩15,033 | ₩14,189 | ₩14,846 | +2.59% | 1.8만 |
|---|
| 2026.03.09 | ₩14,671 | ₩14,859 | ₩14,108 | ₩14,457 | -1.46% | 1.6만 |
|---|
| 2026.03.06 | ₩15,074 | ₩15,074 | ₩14,805 | ₩14,819 | -1.69% | 1.2만 |
|---|
| 2026.03.05 | ₩15,503 | ₩15,543 | ₩15,288 | ₩15,288 | -1.38% | 4.2천 |
|---|
| 2026.03.04 | ₩15,436 | ₩15,691 | ₩15,395 | ₩15,436 | 0.00% | 8.4천 |
|---|
| 2026.03.03 | ₩15,892 | ₩15,892 | ₩15,275 | ₩15,422 | -2.95% | 9.3천 |
|---|
| 2026.03.02 | ₩15,945 | ₩16,321 | ₩15,919 | ₩15,986 | +0.25% | 8.9천 |
|---|
| 2026.02.27 | ₩16,079 | ₩16,160 | ₩16,039 | ₩16,120 | +0.25% | 5.7만 |
|---|
| 2026.02.26 | ₩16,307 | ₩16,307 | ₩16,200 | ₩16,214 | -0.58% | 3천 |
|---|
| 2026.02.25 | ₩16,374 | ₩16,522 | ₩16,200 | ₩16,281 | -0.57% | 7.6천 |
|---|
| 2026.02.24 | ₩16,254 | ₩16,334 | ₩16,254 | ₩16,267 | +0.08% | 3.1천 |
|---|
| 2026.02.23 | ₩16,146 | ₩16,361 | ₩16,133 | ₩16,307 | +1.00% | 2.1만 |
|---|
| 2026.02.20 | ₩16,240 | ₩16,522 | ₩16,227 | ₩16,401 | +0.99% | 8.7천 |
|---|
| 2026.02.19 | ₩16,361 | ₩16,374 | ₩16,026 | ₩16,294 | -0.41% | 2.3만 |
|---|
| 2026.02.18 | ₩16,200 | ₩16,482 | ₩16,200 | ₩16,388 | +1.16% | 2.4만 |
|---|
| 2026.02.17 | ₩16,053 | ₩16,294 | ₩15,892 | ₩16,079 | +0.17% | 12.4만 |
|---|
| 2026.02.13 | ₩16,039 | ₩16,120 | ₩15,945 | ₩15,945 | -0.59% | 9.8천 |
|---|
| 2026.02.12 | ₩16,281 | ₩16,321 | ₩15,999 | ₩16,106 | -1.07% | 9천 |
|---|
| 2026.02.11 | ₩16,428 | ₩16,428 | ₩16,254 | ₩16,254 | -1.06% | 2.6천 |
|---|
| 2026.02.10 | ₩16,294 | ₩16,428 | ₩16,294 | ₩16,321 | +0.16% | 5.9천 |
|---|
| 2026.02.09 | ₩16,321 | ₩16,468 | ₩16,321 | ₩16,401 | +0.49% | 2만 |
|---|
| 2026.02.06 | ₩16,173 | ₩16,616 | ₩15,851 | ₩16,321 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩15,798 | ₩15,986 | ₩15,744 | ₩15,945 | +0.93% | 8.8천 |
|---|
| 2026.02.04 | ₩16,388 | ₩16,589 | ₩15,878 | ₩15,945 | -2.70% | 3.6만 |
|---|
| 2026.02.03 | ₩16,522 | ₩16,522 | ₩16,294 | ₩16,334 | -1.14% | 7.8천 |
|---|
| 2026.02.02 | ₩16,549 | ₩16,549 | ₩16,227 | ₩16,307 | -1.46% | 8.7만 |
|---|
| 2026.01.30 | ₩15,892 | ₩16,093 | ₩15,892 | ₩16,012 | +0.76% | 8.6천 |
|---|
| 2026.01.29 | ₩16,039 | ₩16,281 | ₩15,986 | ₩16,053 | +0.08% | 9.2천 |
|---|
| 2026.01.28 | ₩16,214 | ₩16,214 | ₩16,039 | ₩16,133 | -0.50% | 3.9천 |
|---|
| 2026.01.27 | ₩16,187 | ₩16,361 | ₩16,093 | ₩16,294 | +0.66% | 9.5천 |
|---|
| 2026.01.26 | ₩16,039 | ₩16,227 | ₩16,026 | ₩16,160 | +0.75% | 1.5만 |
|---|
| 2026.01.23 | ₩15,865 | ₩16,039 | ₩15,865 | ₩16,026 | +1.01% | 6.2천 |
|---|
| 2026.01.22 | ₩15,878 | ₩15,959 | ₩15,744 | ₩15,878 | 0.00% | 2.8천 |
|---|
| 2026.01.21 | ₩15,677 | ₩15,945 | ₩15,597 | ₩15,811 | +0.86% | 1만 |
|---|
| 2026.01.20 | ₩15,811 | ₩15,851 | ₩15,650 | ₩15,771 | -0.25% | 6.1천 |
|---|
| 2026.01.16 | ₩15,986 | ₩16,026 | ₩15,919 | ₩15,959 | -0.17% | 5.5천 |
|---|
| 2026.01.15 | ₩15,986 | ₩16,066 | ₩15,892 | ₩16,012 | +0.17% | 4천 |
|---|
| 2026.01.14 | ₩16,307 | ₩16,307 | ₩15,838 | ₩15,986 | -1.97% | 4만 |
|---|
| 2026.01.13 | ₩16,240 | ₩16,750 | ₩16,227 | ₩16,334 | +0.58% | 2.1만 |
|---|
| 2026.01.12 | ₩16,106 | ₩16,334 | ₩16,039 | ₩16,227 | +0.75% | 6.5천 |
|---|
| 2026.01.09 | ₩16,133 | ₩16,133 | ₩15,932 | ₩16,053 | -0.50% | 1.2만 |
|---|
| 2026.01.08 | ₩16,012 | ₩16,227 | ₩16,012 | ₩16,093 | +0.50% | 4.8만 |
|---|
| 2026.01.07 | ₩15,945 | ₩16,093 | ₩15,945 | ₩16,079 | +0.84% | 8천 |
|---|
| 2026.01.06 | ₩15,664 | ₩16,093 | ₩15,664 | ₩15,945 | +1.80% | 9.8천 |
|---|
| 2026.01.05 | ₩15,489 | ₩15,851 | ₩15,449 | ₩15,784 | +1.90% | 2.4만 |
|---|
| 2026.01.02 | ₩15,395 | ₩15,395 | ₩15,328 | ₩15,395 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩15,181 | ₩15,422 | ₩15,181 | ₩15,315 | +0.88% | 8.5천 |
|---|
| 2025.12.30 | ₩15,315 | ₩15,476 | ₩15,127 | ₩15,181 | -0.88% | 2만 |
|---|
| 2025.12.29 | ₩15,235 | ₩15,422 | ₩15,235 | ₩15,355 | +0.79% | 1.1만 |
|---|
| 2025.12.26 | ₩15,302 | ₩15,422 | ₩15,221 | ₩15,261 | -0.26% | 8.4천 |
|---|
| 2025.12.24 | ₩15,369 | ₩15,422 | ₩15,328 | ₩15,328 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩15,194 | ₩15,436 | ₩14,993 | ₩15,328 | +0.88% | 2.4만 |
|---|
| 2025.12.22 | ₩15,288 | ₩15,288 | ₩15,033 | ₩15,141 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩15,261 | ₩15,422 | ₩15,168 | ₩15,288 | +0.18% | 2.5만 |
|---|
| 2025.12.18 | ₩15,235 | ₩15,261 | ₩15,141 | ₩15,221 | -0.09% | 6.5천 |
|---|
| 2025.12.17 | ₩15,194 | ₩15,194 | ₩14,913 | ₩15,074 | -0.79% | 9.3천 |
|---|
| 2025.12.16 | ₩15,114 | ₩15,248 | ₩15,114 | ₩15,221 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩15,141 | ₩15,221 | ₩15,020 | ₩15,033 | -0.71% | 2.2만 |
|---|
| 2025.12.12 | ₩15,087 | ₩15,100 | ₩14,926 | ₩15,100 | +0.09% | 1.8만 |
|---|
| 2025.12.11 | ₩14,819 | ₩15,141 | ₩14,819 | ₩15,047 | +1.54% | 4.8천 |
|---|
| 2025.12.10 | ₩14,805 | ₩14,940 | ₩14,805 | ₩14,899 | +0.63% | 3.6천 |
|---|
| 2025.12.09 | ₩14,966 | ₩15,033 | ₩14,846 | ₩14,940 | -0.18% | 3.8천 |
|---|
| 2025.12.08 | ₩14,980 | ₩14,980 | ₩14,913 | ₩14,913 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩14,899 | ₩14,993 | ₩14,805 | ₩14,993 | +0.63% | 1.4만 |
|---|
| 2025.12.04 | ₩14,564 | ₩14,752 | ₩14,443 | ₩14,671 | +0.74% | 3.1만 |
|---|
| 2025.12.03 | ₩14,524 | ₩14,618 | ₩14,497 | ₩14,510 | -0.09% | 9.7천 |
|---|
| 2025.12.02 | ₩14,510 | ₩14,738 | ₩14,510 | ₩14,631 | +0.83% | 1.5천 |
|---|
| 2025.12.01 | ₩14,551 | ₩14,618 | ₩14,510 | ₩14,537 | -0.09% | 5.8천 |
|---|
| 2025.11.28 | ₩14,470 | ₩14,551 | ₩14,470 | ₩14,551 | +0.56% | 600 |
|---|
| 2025.11.26 | ₩14,242 | ₩14,618 | ₩14,215 | ₩14,443 | +1.41% | 1.2만 |
|---|
| 2025.11.25 | ₩14,323 | ₩14,403 | ₩14,323 | ₩14,349 | +0.19% | 1만 |
|---|
| 2025.11.24 | ₩14,189 | ₩14,202 | ₩14,162 | ₩14,202 | +0.09% | 6.4천 |
|---|
| 2025.11.21 | ₩14,323 | ₩14,323 | ₩14,081 | ₩14,189 | -0.94% | 1.6만 |
|---|
| 2025.11.20 | ₩14,068 | ₩14,108 | ₩14,001 | ₩14,054 | -0.10% | 1.4만 |
|---|
| 2025.11.19 | ₩14,148 | ₩14,256 | ₩13,920 | ₩13,934 | -1.52% | 8.8천 |
|---|
| 2025.11.18 | ₩14,215 | ₩14,349 | ₩14,108 | ₩14,215 | 0.00% | 3.4천 |
|---|
| 2025.11.17 | ₩14,121 | ₩14,430 | ₩14,121 | ₩14,256 | +0.95% | 2.2만 |
|---|
| 2025.11.14 | ₩14,189 | ₩14,256 | ₩14,189 | ₩14,215 | +0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩14,443 | ₩14,577 | ₩14,363 | ₩14,363 | -0.56% | 9천 |
|---|
| 2025.11.12 | ₩14,336 | ₩14,644 | ₩14,336 | ₩14,537 | +1.40% | 2.6천 |
|---|
| 2025.11.11 | ₩14,269 | ₩14,497 | ₩14,229 | ₩14,390 | +0.85% | 7.6천 |
|---|
| 2025.11.10 | ₩14,256 | ₩14,457 | ₩14,014 | ₩14,282 | +0.19% | 12.5만 |
|---|
| 2025.11.07 | ₩14,041 | ₩14,376 | ₩13,545 | ₩14,135 | +0.67% | 1.9만 |
|---|
| 2025.11.06 | ₩14,323 | ₩14,323 | ₩14,175 | ₩14,175 | -1.03% | 8.2천 |
|---|
| 2025.11.05 | ₩14,551 | ₩14,618 | ₩14,484 | ₩14,551 | 0.00% | 6.9천 |
|---|
| 2025.11.04 | ₩14,738 | ₩14,738 | ₩14,430 | ₩14,497 | -1.64% | 9.8천 |
|---|
| 2025.11.03 | ₩15,141 | ₩15,194 | ₩14,913 | ₩14,926 | -1.42% | 7천 |
|---|
| 2025.10.31 | ₩15,020 | ₩15,114 | ₩14,953 | ₩15,114 | +0.63% | 6.9천 |
|---|
| 2025.10.30 | ₩14,886 | ₩15,449 | ₩14,886 | ₩15,100 | +1.44% | 1.9만 |
|---|
| 2025.10.29 | ₩15,074 | ₩15,087 | ₩14,886 | ₩14,913 | -1.07% | 1만 |
|---|
| 2025.10.28 | ₩14,953 | ₩15,328 | ₩14,953 | ₩15,168 | +1.43% | 8.9천 |
|---|
| 2025.10.27 | ₩14,993 | ₩15,087 | ₩14,993 | ₩15,074 | +0.54% | 8.6천 |
|---|
| 2025.10.24 | ₩15,060 | ₩15,342 | ₩15,060 | ₩15,087 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,886 | ₩15,060 | ₩14,832 | ₩15,060 | +1.17% | 6.7만 |
|---|
| 2025.10.22 | ₩14,899 | ₩15,074 | ₩14,886 | ₩14,913 | +0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩14,966 | ₩15,033 | ₩14,966 | ₩15,033 | +0.45% | 1만 |
|---|
| 2025.10.20 | ₩14,926 | ₩15,114 | ₩14,899 | ₩14,899 | -0.18% | 2천 |
|---|
| 2025.10.17 | ₩15,194 | ₩15,221 | ₩14,886 | ₩14,886 | -2.03% | 7.6천 |
|---|
| 2025.10.16 | ₩15,194 | ₩15,261 | ₩15,194 | ₩15,194 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩15,127 | ₩15,395 | ₩15,127 | ₩15,141 | +0.09% | 8.7천 |
|---|
| 2025.10.14 | ₩15,127 | ₩15,516 | ₩15,127 | ₩15,355 | +1.51% | 2.8천 |
|---|
| 2025.10.13 | ₩15,449 | ₩15,610 | ₩15,235 | ₩15,275 | -1.13% | 4.8천 |
|---|
| 2025.10.10 | ₩15,865 | ₩15,865 | ₩15,181 | ₩15,302 | -3.55% | 1.5만 |
|---|