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 | ₩13,744 | ₩13,878 | ₩13,744 | ₩13,825 | +0.59% | 4.9천 |
| 2026.10.08 | ₩13,704 | ₩13,771 | ₩13,704 | ₩13,758 | +0.39% | 2.2만 |
| 2026.10.07 | ₩13,851 | ₩14,146 | ₩13,851 | ₩13,865 | +0.10% | 4.7만 |
| 2026.10.06 | ₩14,039 | ₩14,079 | ₩13,959 | ₩13,959 | -0.57% | 1.7만 |
| 2026.10.05 | ₩14,146 | ₩14,240 | ₩14,053 | ₩14,066 | -0.57% | 3.6만 |
| 2026.10.02 | ₩14,348 | ₩14,468 | ₩14,146 | ₩14,146 | -1.40% | 2.3천 |
| 2026.10.01 | ₩14,669 | ₩14,669 | ₩14,187 | ₩14,321 | -2.38% | 2.2만 |
| 2026.09.30 | ₩14,214 | ₩14,710 | ₩14,187 | ₩14,267 | +0.38% | 3만 |
| 2026.09.29 | ₩14,348 | ₩14,509 | ₩14,200 | ₩14,227 | -0.84% | 2만 |
| 2026.09.28 | ₩14,374 | ₩14,643 | ₩14,307 | ₩14,374 | 0.00% | 1.6만 |
| 2026.09.25 | ₩14,415 | ₩14,482 | ₩14,214 | ₩14,415 | 0.00% | 2.1만 |
| 2026.09.24 | ₩14,562 | ₩14,616 | ₩14,401 | ₩14,495 | -0.46% | 1.3만 |
| 2026.09.23 | ₩14,750 | ₩14,750 | ₩14,455 | ₩14,522 | -1.55% | 1.6만 |
| 2026.09.22 | ₩14,656 | ₩14,790 | ₩14,629 | ₩14,723 | +0.46% | 2.8만 |
| 2026.09.21 | ₩14,804 | ₩14,871 | ₩14,589 | ₩14,750 | -0.36% | 2.3만 |
| 2026.09.18 | ₩14,750 | ₩14,750 | ₩14,468 | ₩14,589 | -1.09% | 5.3만 |
| 2026.09.17 | ₩14,871 | ₩15,018 | ₩14,777 | ₩14,897 | +0.18% | 1.8만 |
| 2026.09.16 | ₩15,018 | ₩15,018 | ₩14,455 | ₩14,750 | -1.79% | 4.7만 |
| 2026.09.15 | ₩14,790 | ₩15,206 | ₩14,415 | ₩14,468 | -2.18% | 5.2만 |
| 2026.09.14 | ₩15,072 | ₩15,273 | ₩15,005 | ₩15,085 | +0.09% | 4.7만 |
| 2026.09.11 | ₩15,353 | ₩15,528 | ₩15,112 | ₩15,112 | -1.57% | 1.4만 |
| 2026.09.10 | ₩15,313 | ₩15,461 | ₩15,179 | ₩15,273 | -0.26% | 1.9만 |
| 2026.09.09 | ₩15,608 | ₩15,635 | ₩15,192 | ₩15,487 | -0.77% | 4만 |
| 2026.09.08 | ₩15,528 | ₩15,689 | ₩15,139 | ₩15,139 | -2.50% | 1.3만 |
| 2026.09.04 | ₩15,420 | ₩15,621 | ₩15,394 | ₩15,420 | 0.00% | 8.2천 |
| 2026.09.03 | ₩15,487 | ₩15,930 | ₩15,367 | ₩15,501 | +0.09% | 1.6만 |
| 2026.09.02 | ₩15,286 | ₩15,702 | ₩15,259 | ₩15,353 | +0.44% | 1.9만 |
| 2026.09.01 | ₩15,407 | ₩15,769 | ₩15,273 | ₩15,286 | -0.78% | 4.1만 |
| 2026.08.31 | ₩15,809 | ₩15,809 | ₩15,541 | ₩15,595 | -1.36% | 8.1천 |
| 2026.08.28 | ₩15,782 | ₩15,796 | ₩15,769 | ₩15,769 | -0.08% | 3.5천 |
| 2026.08.27 | ₩15,635 | ₩15,702 | ₩15,420 | ₩15,702 | +0.43% | 2만 |
| 2026.08.26 | ₩15,313 | ₩15,729 | ₩15,300 | ₩15,434 | +0.79% | 3.5만 |
| 2026.08.25 | ₩15,246 | ₩15,514 | ₩15,112 | ₩15,353 | +0.70% | 3.7만 |
| 2026.08.24 | ₩15,300 | ₩15,501 | ₩15,045 | ₩15,166 | -0.88% | 1.9만 |
| 2026.08.21 | ₩15,233 | ₩15,461 | ₩15,072 | ₩15,340 | +0.70% | 1.9만 |
| 2026.08.20 | ₩15,018 | ₩15,286 | ₩14,924 | ₩15,166 | +0.98% | 3.3만 |
| 2026.08.19 | ₩15,380 | ₩15,621 | ₩15,192 | ₩15,286 | -0.61% | 5만 |
| 2026.08.18 | ₩15,595 | ₩15,702 | ₩15,394 | ₩15,407 | -1.20% | 2.2만 |
| 2026.08.17 | ₩15,675 | ₩15,675 | ₩15,541 | ₩15,581 | -0.60% | 1.7만 |
| 2026.08.14 | ₩15,514 | ₩15,689 | ₩15,474 | ₩15,581 | +0.43% | 2.9만 |
| 2026.08.13 | ₩15,689 | ₩15,702 | ₩15,233 | ₩15,554 | -0.85% | 2.1만 |
| 2026.08.12 | ₩15,501 | ₩15,621 | ₩15,313 | ₩15,568 | +0.43% | 8천 |
| 2026.08.11 | ₩15,474 | ₩15,621 | ₩15,313 | ₩15,501 | +0.17% | 2.5만 |
| 2026.08.10 | ₩15,407 | ₩15,514 | ₩15,273 | ₩15,367 | -0.26% | 1.6만 |
| 2026.08.07 | ₩15,608 | ₩15,608 | ₩15,300 | ₩15,501 | -0.69% | 1.7만 |
| 2026.08.06 | ₩15,206 | ₩15,581 | ₩15,206 | ₩15,501 | +1.94% | 1.9만 |
| 2026.08.05 | ₩15,487 | ₩15,608 | ₩15,152 | ₩15,300 | -1.21% | 2.5만 |
| 2026.08.04 | ₩15,501 | ₩15,756 | ₩15,259 | ₩15,514 | +0.09% | 3.2만 |
| 2026.08.03 | ₩15,031 | ₩15,528 | ₩14,964 | ₩15,340 | +2.05% | 2.9만 |
| 2026.07.31 | ₩14,871 | ₩15,219 | ₩14,844 | ₩15,018 | +0.99% | 3.6만 |
| 2026.07.30 | ₩15,045 | ₩15,219 | ₩14,924 | ₩15,179 | +0.89% | 1.2만 |
| 2026.07.29 | ₩15,125 | ₩15,273 | ₩14,911 | ₩15,045 | -0.53% | 1.8만 |
| 2026.07.28 | ₩14,924 | ₩15,206 | ₩14,924 | ₩15,166 | +1.62% | 1.8만 |
| 2026.07.27 | ₩15,300 | ₩15,528 | ₩14,951 | ₩15,125 | -1.14% | 2만 |
| 2026.07.24 | ₩15,031 | ₩15,259 | ₩14,964 | ₩15,192 | +1.07% | 1.6만 |
| 2026.07.23 | ₩14,991 | ₩15,166 | ₩14,884 | ₩15,018 | +0.18% | 1.5만 |
| 2026.07.22 | ₩14,978 | ₩15,206 | ₩14,978 | ₩15,179 | +1.34% | 2.8만 |
| 2026.07.21 | ₩15,085 | ₩15,179 | ₩14,991 | ₩15,099 | +0.09% | 7.1만 |
| 2026.07.20 | ₩15,099 | ₩15,487 | ₩14,991 | ₩15,072 | -0.18% | 7.1만 |
| 2026.07.17 | ₩15,085 | ₩15,487 | ₩14,964 | ₩15,045 | -0.27% | 6만 |
| 2026.07.16 | ₩15,380 | ₩15,380 | ₩15,273 | ₩15,367 | -0.09% | 4천 |
| 2026.07.15 | ₩15,554 | ₩15,769 | ₩15,273 | ₩15,541 | -0.09% | 2.2만 |
| 2026.07.14 | ₩15,501 | ₩15,501 | ₩15,219 | ₩15,434 | -0.43% | 2.5만 |
| 2026.07.13 | ₩15,380 | ₩15,434 | ₩15,152 | ₩15,192 | -1.22% | 7.9천 |
| 2026.07.10 | ₩15,380 | ₩15,554 | ₩15,192 | ₩15,380 | 0.00% | 1.5만 |
| 2026.07.09 | ₩15,219 | ₩15,407 | ₩15,152 | ₩15,353 | +0.88% | 1.2만 |
| 2026.07.08 | ₩15,729 | ₩15,729 | ₩15,099 | ₩15,367 | -2.30% | 1.7만 |
| 2026.07.07 | ₩15,823 | ₩16,037 | ₩15,702 | ₩15,742 | -0.51% | 1.3만 |
| 2026.07.06 | ₩15,595 | ₩15,796 | ₩15,367 | ₩15,796 | +1.29% | 5.3만 |
| 2026.07.02 | ₩15,541 | ₩15,756 | ₩15,313 | ₩15,514 | -0.17% | 3.5만 |
| 2026.07.01 | ₩15,300 | ₩15,528 | ₩15,152 | ₩15,353 | +0.35% | 2.6만 |
| 2026.06.30 | ₩15,246 | ₩15,796 | ₩15,233 | ₩15,367 | +0.79% | 2.7만 |
| 2026.06.29 | ₩15,420 | ₩15,742 | ₩15,394 | ₩15,394 | -0.17% | 1.8만 |
| 2026.06.26 | ₩15,621 | ₩15,621 | ₩15,085 | ₩15,420 | -1.29% | 1.8만 |
| 2026.06.25 | ₩15,568 | ₩15,796 | ₩15,313 | ₩15,621 | +0.34% | 2.5만 |
| 2026.06.24 | ₩15,568 | ₩15,568 | ₩15,219 | ₩15,407 | -1.03% | 1.6만 |
| 2026.06.23 | ₩15,635 | ₩15,689 | ₩15,233 | ₩15,675 | +0.26% | 1.7만 |
| 2026.06.22 | ₩15,769 | ₩15,876 | ₩15,769 | ₩15,823 | +0.34% | 5.4천 |
| 2026.06.18 | ₩16,064 | ₩16,064 | ₩15,943 | ₩15,997 | -0.42% | 1.6만 |
| 2026.06.17 | ₩15,863 | ₩16,091 | ₩15,554 | ₩15,823 | -0.25% | 3.1만 |
| 2026.06.16 | ₩15,756 | ₩16,024 | ₩15,514 | ₩15,849 | +0.60% | 9.6만 |
| 2026.06.15 | ₩15,943 | ₩15,943 | ₩15,152 | ₩15,621 | -2.02% | 13만 |
| 2026.06.12 | ₩15,192 | ₩15,554 | ₩14,951 | ₩15,541 | +2.29% | 2.4만 |
| 2026.06.11 | ₩15,501 | ₩15,621 | ₩15,233 | ₩15,420 | -0.52% | 2.2만 |
| 2026.06.10 | ₩15,420 | ₩15,514 | ₩15,179 | ₩15,407 | -0.09% | 1.6만 |
| 2026.06.09 | ₩15,742 | ₩16,091 | ₩15,380 | ₩15,662 | -0.51% | 6.4만 |
| 2026.06.08 | ₩16,185 | ₩16,413 | ₩15,568 | ₩15,809 | -2.32% | 11.7만 |
| 2026.06.05 | ₩15,970 | ₩16,024 | ₩15,890 | ₩15,916 | -0.34% | 6.9천 |
| 2026.06.04 | ₩16,332 | ₩16,372 | ₩15,957 | ₩16,198 | -0.82% | 9만 |
| 2026.06.03 | ₩16,144 | ₩16,346 | ₩16,010 | ₩16,144 | 0.00% | 7.3천 |
| 2026.06.02 | ₩16,104 | ₩16,279 | ₩15,876 | ₩16,171 | +0.42% | 7.7만 |
| 2026.06.01 | ₩16,386 | ₩16,560 | ₩16,158 | ₩16,292 | -0.57% | 1.4만 |
| 2026.05.29 | ₩16,319 | ₩16,413 | ₩16,265 | ₩16,372 | +0.33% | 1.1만 |
| 2026.05.28 | ₩16,131 | ₩16,372 | ₩16,024 | ₩16,279 | +0.91% | 3.2만 |
| 2026.05.27 | ₩15,930 | ₩16,185 | ₩15,809 | ₩16,037 | +0.67% | 32.8만 |
| 2026.05.26 | ₩16,118 | ₩16,426 | ₩15,635 | ₩15,930 | -1.16% | 3만 |
| 2026.05.22 | ₩15,756 | ₩15,903 | ₩15,595 | ₩15,796 | +0.26% | 2.6만 |
| 2026.05.21 | ₩15,662 | ₩16,010 | ₩15,595 | ₩15,876 | +1.37% | 3.4만 |
| 2026.05.20 | ₩15,782 | ₩15,957 | ₩15,595 | ₩15,782 | 0.00% | 2.2만 |
| 2026.05.19 | ₩15,554 | ₩15,809 | ₩15,300 | ₩15,715 | +1.03% | 4.5만 |
| 2026.05.18 | ₩16,091 | ₩16,091 | ₩15,233 | ₩15,890 | -1.25% | 9.6만 |
| 2026.05.15 | ₩15,876 | ₩15,876 | ₩15,621 | ₩15,849 | -0.17% | 1.7만 |
| 2026.05.14 | ₩15,903 | ₩16,051 | ₩15,876 | ₩16,051 | +0.93% | 5.9만 |
| 2026.05.13 | ₩15,675 | ₩15,849 | ₩15,595 | ₩15,849 | +1.11% | 15.1만 |
| 2026.05.12 | ₩15,823 | ₩15,823 | ₩15,554 | ₩15,715 | -0.68% | 7.4만 |
| 2026.05.11 | ₩15,849 | ₩16,118 | ₩15,823 | ₩16,064 | +1.35% | 3만 |
| 2026.05.08 | ₩16,372 | ₩16,667 | ₩16,064 | ₩16,225 | -0.90% | 3.6만 |
| 2026.05.07 | ₩16,104 | ₩16,453 | ₩15,890 | ₩16,158 | +0.33% | 6.4만 |
| 2026.05.06 | ₩15,957 | ₩16,332 | ₩15,957 | ₩16,158 | +1.26% | 2.5만 |
| 2026.05.05 | ₩15,380 | ₩15,809 | ₩15,380 | ₩15,782 | +2.62% | 2.1만 |
| 2026.05.04 | ₩15,420 | ₩15,554 | ₩15,286 | ₩15,353 | -0.43% | 3.7만 |
| 2026.05.01 | ₩15,621 | ₩15,782 | ₩15,487 | ₩15,568 | -0.34% | 1.9만 |
| 2026.04.30 | ₩15,595 | ₩15,836 | ₩15,420 | ₩15,702 | +0.69% | 5.2만 |
| 2026.04.29 | ₩15,058 | ₩15,420 | ₩14,964 | ₩15,259 | +1.34% | 5.2만 |
| 2026.04.28 | ₩15,461 | ₩15,595 | ₩15,031 | ₩15,099 | -2.34% | 3.2만 |
| 2026.04.27 | ₩15,447 | ₩15,756 | ₩15,447 | ₩15,501 | +0.35% | 1.1만 |
| 2026.04.24 | ₩15,849 | ₩16,051 | ₩15,568 | ₩15,635 | -1.35% | 8.7만 |
| 2026.04.23 | ₩15,608 | ₩15,608 | ₩15,568 | ₩15,608 | 0.00% | 2.8천 |
| 2026.04.22 | ₩15,903 | ₩16,077 | ₩15,823 | ₩15,890 | -0.08% | 2.1만 |
| 2026.04.21 | ₩16,024 | ₩16,198 | ₩15,849 | ₩15,903 | -0.75% | 6.6만 |
| 2026.04.20 | ₩16,051 | ₩16,386 | ₩15,890 | ₩16,158 | +0.67% | 2.1만 |
| 2026.04.17 | ₩15,957 | ₩16,520 | ₩15,957 | ₩16,118 | +1.01% | 4.4만 |
| 2026.04.16 | ₩15,715 | ₩15,876 | ₩15,474 | ₩15,675 | -0.26% | 9만 |
| 2026.04.15 | ₩15,581 | ₩15,930 | ₩15,568 | ₩15,608 | +0.17% | 2.9만 |
| 2026.04.14 | ₩15,139 | ₩15,662 | ₩15,139 | ₩15,420 | +1.86% | 2.5만 |
| 2026.04.13 | ₩15,219 | ₩15,340 | ₩14,844 | ₩15,219 | 0.00% | 3.5만 |
| 2026.04.10 | ₩14,924 | ₩15,367 | ₩14,844 | ₩15,179 | +1.71% | 6.3만 |
| 2026.04.09 | ₩14,964 | ₩15,246 | ₩14,830 | ₩14,964 | 0.00% | 20.2만 |
| 2026.04.08 | ₩14,790 | ₩15,809 | ₩14,750 | ₩14,884 | +0.63% | 5만 |
| 2026.04.07 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 600 |
| 2026.04.06 | ₩14,012 | ₩14,428 | ₩14,012 | ₩14,267 | +1.82% | 15.2만 |
| 2026.04.02 | ₩13,905 | ₩14,200 | ₩13,905 | ₩14,066 | +1.16% | 2.4만 |
| 2026.04.01 | ₩13,744 | ₩14,200 | ₩13,744 | ₩14,039 | +2.15% | 9.1만 |
| 2026.03.31 | ₩13,503 | ₩13,878 | ₩13,503 | ₩13,704 | +1.49% | 1.5만 |
| 2026.03.30 | ₩13,637 | ₩13,650 | ₩13,382 | ₩13,436 | -1.47% | 3.8천 |
| 2026.03.27 | ₩13,610 | ₩13,717 | ₩13,503 | ₩13,637 | +0.20% | 1.8천 |
| 2026.03.26 | ₩13,878 | ₩13,986 | ₩13,691 | ₩13,691 | -1.35% | 3만 |
| 2026.03.25 | ₩13,945 | ₩14,267 | ₩13,945 | ₩14,053 | +0.77% | 4.6만 |
| 2026.03.24 | ₩13,637 | ₩13,972 | ₩13,637 | ₩13,744 | +0.79% | 6.5만 |
| 2026.03.23 | ₩13,851 | ₩14,307 | ₩13,784 | ₩13,972 | +0.87% | 3.8만 |
| 2026.03.20 | ₩14,079 | ₩14,334 | ₩13,650 | ₩13,704 | -2.67% | 5.1만 |
| 2026.03.19 | ₩14,401 | ₩14,401 | ₩14,079 | ₩14,106 | -2.05% | 2.8만 |
| 2026.03.18 | ₩14,509 | ₩14,549 | ₩14,428 | ₩14,535 | +0.18% | 2.3만 |
| 2026.03.17 | ₩14,629 | ₩14,629 | ₩14,441 | ₩14,549 | -0.55% | 2.7만 |
| 2026.03.16 | ₩14,656 | ₩14,804 | ₩14,629 | ₩14,629 | -0.18% | 7.6천 |
| 2026.03.13 | ₩14,535 | ₩14,830 | ₩14,535 | ₩14,602 | +0.46% | 3.1천 |
| 2026.03.12 | ₩14,629 | ₩14,629 | ₩14,441 | ₩14,562 | -0.46% | 9.9천 |
| 2026.03.11 | ₩15,112 | ₩15,112 | ₩14,777 | ₩14,938 | -1.15% | 5.6천 |
| 2026.03.10 | ₩14,468 | ₩15,031 | ₩14,187 | ₩14,844 | +2.59% | 1.8만 |
| 2026.03.09 | ₩14,669 | ₩14,857 | ₩14,106 | ₩14,455 | -1.46% | 1.6만 |
| 2026.03.06 | ₩15,072 | ₩15,072 | ₩14,804 | ₩14,817 | -1.69% | 1.2만 |
| 2026.03.05 | ₩15,501 | ₩15,541 | ₩15,286 | ₩15,286 | -1.38% | 4.2천 |
| 2026.03.04 | ₩15,434 | ₩15,689 | ₩15,394 | ₩15,434 | 0.00% | 8.4천 |
| 2026.03.03 | ₩15,890 | ₩15,890 | ₩15,273 | ₩15,420 | -2.95% | 9.3천 |
| 2026.03.02 | ₩15,943 | ₩16,319 | ₩15,916 | ₩15,984 | +0.25% | 8.9천 |
| 2026.02.27 | ₩16,077 | ₩16,158 | ₩16,037 | ₩16,118 | +0.25% | 5.7만 |
| 2026.02.26 | ₩16,305 | ₩16,305 | ₩16,198 | ₩16,211 | -0.58% | 3천 |
| 2026.02.25 | ₩16,372 | ₩16,520 | ₩16,198 | ₩16,279 | -0.57% | 7.6천 |
| 2026.02.24 | ₩16,252 | ₩16,332 | ₩16,252 | ₩16,265 | +0.08% | 3.1천 |
| 2026.02.23 | ₩16,144 | ₩16,359 | ₩16,131 | ₩16,305 | +1.00% | 2.1만 |
| 2026.02.20 | ₩16,238 | ₩16,520 | ₩16,225 | ₩16,399 | +0.99% | 8.7천 |
| 2026.02.19 | ₩16,359 | ₩16,372 | ₩16,024 | ₩16,292 | -0.41% | 2.3만 |
| 2026.02.18 | ₩16,198 | ₩16,480 | ₩16,198 | ₩16,386 | +1.16% | 2.4만 |
| 2026.02.17 | ₩16,051 | ₩16,292 | ₩15,890 | ₩16,077 | +0.17% | 12.4만 |
| 2026.02.13 | ₩16,037 | ₩16,118 | ₩15,943 | ₩15,943 | -0.59% | 9.8천 |
| 2026.02.12 | ₩16,279 | ₩16,319 | ₩15,997 | ₩16,104 | -1.07% | 9천 |
| 2026.02.11 | ₩16,426 | ₩16,426 | ₩16,252 | ₩16,252 | -1.06% | 2.6천 |
| 2026.02.10 | ₩16,292 | ₩16,426 | ₩16,292 | ₩16,319 | +0.16% | 5.9천 |
| 2026.02.09 | ₩16,319 | ₩16,466 | ₩16,319 | ₩16,399 | +0.49% | 2만 |
| 2026.02.06 | ₩16,171 | ₩16,614 | ₩15,849 | ₩16,319 | +0.91% | 1.8만 |
| 2026.02.05 | ₩15,796 | ₩15,984 | ₩15,742 | ₩15,943 | +0.93% | 8.8천 |
| 2026.02.04 | ₩16,386 | ₩16,587 | ₩15,876 | ₩15,943 | -2.70% | 3.6만 |
| 2026.02.03 | ₩16,520 | ₩16,520 | ₩16,292 | ₩16,332 | -1.14% | 7.8천 |
| 2026.02.02 | ₩16,547 | ₩16,547 | ₩16,225 | ₩16,305 | -1.46% | 8.7만 |
| 2026.01.30 | ₩15,890 | ₩16,091 | ₩15,890 | ₩16,010 | +0.76% | 8.6천 |
| 2026.01.29 | ₩16,037 | ₩16,279 | ₩15,984 | ₩16,051 | +0.08% | 9.2천 |
| 2026.01.28 | ₩16,211 | ₩16,211 | ₩16,037 | ₩16,131 | -0.50% | 3.9천 |
| 2026.01.27 | ₩16,185 | ₩16,359 | ₩16,091 | ₩16,292 | +0.66% | 9.5천 |
| 2026.01.26 | ₩16,037 | ₩16,225 | ₩16,024 | ₩16,158 | +0.75% | 1.5만 |
| 2026.01.23 | ₩15,863 | ₩16,037 | ₩15,863 | ₩16,024 | +1.01% | 6.2천 |
| 2026.01.22 | ₩15,876 | ₩15,957 | ₩15,742 | ₩15,876 | 0.00% | 2.8천 |
| 2026.01.21 | ₩15,675 | ₩15,943 | ₩15,595 | ₩15,809 | +0.86% | 1만 |
| 2026.01.20 | ₩15,809 | ₩15,849 | ₩15,648 | ₩15,769 | -0.25% | 6.1천 |
| 2026.01.16 | ₩15,984 | ₩16,024 | ₩15,916 | ₩15,957 | -0.17% | 5.5천 |
| 2026.01.15 | ₩15,984 | ₩16,064 | ₩15,890 | ₩16,010 | +0.17% | 4천 |
| 2026.01.14 | ₩16,305 | ₩16,305 | ₩15,836 | ₩15,984 | -1.97% | 4만 |
| 2026.01.13 | ₩16,238 | ₩16,748 | ₩16,225 | ₩16,332 | +0.58% | 2.1만 |
| 2026.01.12 | ₩16,104 | ₩16,332 | ₩16,037 | ₩16,225 | +0.75% | 6.5천 |
| 2026.01.09 | ₩16,131 | ₩16,131 | ₩15,930 | ₩16,051 | -0.50% | 1.2만 |
| 2026.01.08 | ₩16,010 | ₩16,225 | ₩16,010 | ₩16,091 | +0.50% | 4.8만 |
| 2026.01.07 | ₩15,943 | ₩16,091 | ₩15,943 | ₩16,077 | +0.84% | 8천 |
| 2026.01.06 | ₩15,662 | ₩16,091 | ₩15,662 | ₩15,943 | +1.80% | 9.8천 |
| 2026.01.05 | ₩15,487 | ₩15,849 | ₩15,447 | ₩15,782 | +1.90% | 2.4만 |
| 2026.01.02 | ₩15,394 | ₩15,394 | ₩15,326 | ₩15,394 | 0.00% | 4.4천 |
| 2025.12.31 | ₩15,179 | ₩15,420 | ₩15,179 | ₩15,313 | +0.88% | 8.5천 |
| 2025.12.30 | ₩15,313 | ₩15,474 | ₩15,125 | ₩15,179 | -0.88% | 2만 |
| 2025.12.29 | ₩15,233 | ₩15,420 | ₩15,233 | ₩15,353 | +0.79% | 1.1만 |
| 2025.12.26 | ₩15,300 | ₩15,420 | ₩15,219 | ₩15,259 | -0.26% | 8.4천 |
| 2025.12.24 | ₩15,367 | ₩15,420 | ₩15,326 | ₩15,326 | -0.26% | 7.1천 |
| 2025.12.23 | ₩15,192 | ₩15,434 | ₩14,991 | ₩15,326 | +0.88% | 2.4만 |
| 2025.12.22 | ₩15,286 | ₩15,286 | ₩15,031 | ₩15,139 | -0.96% | 2.1만 |
| 2025.12.19 | ₩15,259 | ₩15,420 | ₩15,166 | ₩15,286 | +0.18% | 2.5만 |
| 2025.12.18 | ₩15,233 | ₩15,259 | ₩15,139 | ₩15,219 | -0.09% | 6.5천 |
| 2025.12.17 | ₩15,192 | ₩15,192 | ₩14,911 | ₩15,072 | -0.79% | 9.3천 |
| 2025.12.16 | ₩15,112 | ₩15,246 | ₩15,112 | ₩15,219 | +0.71% | 1.5만 |
| 2025.12.15 | ₩15,139 | ₩15,219 | ₩15,018 | ₩15,031 | -0.71% | 2.2만 |
| 2025.12.12 | ₩15,085 | ₩15,099 | ₩14,924 | ₩15,099 | +0.09% | 1.8만 |
| 2025.12.11 | ₩14,817 | ₩15,139 | ₩14,817 | ₩15,045 | +1.54% | 4.8천 |
| 2025.12.10 | ₩14,804 | ₩14,938 | ₩14,804 | ₩14,897 | +0.63% | 3.6천 |
| 2025.12.09 | ₩14,964 | ₩15,031 | ₩14,844 | ₩14,938 | -0.18% | 3.8천 |
| 2025.12.08 | ₩14,978 | ₩14,978 | ₩14,911 | ₩14,911 | -0.45% | 400 |
| 2025.12.05 | ₩14,897 | ₩14,991 | ₩14,804 | ₩14,991 | +0.63% | 1.4만 |
| 2025.12.04 | ₩14,562 | ₩14,750 | ₩14,441 | ₩14,669 | +0.74% | 3.1만 |
| 2025.12.03 | ₩14,522 | ₩14,616 | ₩14,495 | ₩14,509 | -0.09% | 9.7천 |
| 2025.12.02 | ₩14,509 | ₩14,736 | ₩14,509 | ₩14,629 | +0.83% | 1.5천 |
| 2025.12.01 | ₩14,549 | ₩14,616 | ₩14,509 | ₩14,535 | -0.09% | 5.8천 |
| 2025.11.28 | ₩14,468 | ₩14,549 | ₩14,468 | ₩14,549 | +0.56% | 600 |
| 2025.11.26 | ₩14,240 | ₩14,616 | ₩14,214 | ₩14,441 | +1.41% | 1.2만 |
| 2025.11.25 | ₩14,321 | ₩14,401 | ₩14,321 | ₩14,348 | +0.19% | 1만 |
| 2025.11.24 | ₩14,187 | ₩14,200 | ₩14,160 | ₩14,200 | +0.09% | 6.4천 |
| 2025.11.21 | ₩14,321 | ₩14,321 | ₩14,079 | ₩14,187 | -0.94% | 1.6만 |
| 2025.11.20 | ₩14,066 | ₩14,106 | ₩13,999 | ₩14,053 | -0.10% | 1.4만 |
| 2025.11.19 | ₩14,146 | ₩14,254 | ₩13,919 | ₩13,932 | -1.52% | 8.8천 |
| 2025.11.18 | ₩14,214 | ₩14,348 | ₩14,106 | ₩14,214 | 0.00% | 3.4천 |
| 2025.11.17 | ₩14,120 | ₩14,428 | ₩14,120 | ₩14,254 | +0.95% | 2.2만 |
| 2025.11.14 | ₩14,187 | ₩14,254 | ₩14,187 | ₩14,214 | +0.19% | 2.8천 |
| 2025.11.13 | ₩14,441 | ₩14,576 | ₩14,361 | ₩14,361 | -0.56% | 9천 |
| 2025.11.12 | ₩14,334 | ₩14,643 | ₩14,334 | ₩14,535 | +1.40% | 2.6천 |
| 2025.11.11 | ₩14,267 | ₩14,495 | ₩14,227 | ₩14,388 | +0.85% | 7.6천 |
| 2025.11.10 | ₩14,254 | ₩14,455 | ₩14,012 | ₩14,281 | +0.19% | 12.5만 |
| 2025.11.07 | ₩14,039 | ₩14,374 | ₩13,543 | ₩14,133 | +0.67% | 1.9만 |
| 2025.11.06 | ₩14,321 | ₩14,321 | ₩14,173 | ₩14,173 | -1.03% | 8.2천 |
| 2025.11.05 | ₩14,549 | ₩14,616 | ₩14,482 | ₩14,549 | 0.00% | 6.9천 |
| 2025.11.04 | ₩14,736 | ₩14,736 | ₩14,428 | ₩14,495 | -1.64% | 9.8천 |
| 2025.11.03 | ₩15,139 | ₩15,192 | ₩14,911 | ₩14,924 | -1.42% | 7천 |
| 2025.10.31 | ₩15,018 | ₩15,112 | ₩14,951 | ₩15,112 | +0.63% | 6.9천 |
| 2025.10.30 | ₩14,884 | ₩15,447 | ₩14,884 | ₩15,099 | +1.44% | 1.9만 |
| 2025.10.29 | ₩15,072 | ₩15,085 | ₩14,884 | ₩14,911 | -1.07% | 1만 |
| 2025.10.28 | ₩14,951 | ₩15,326 | ₩14,951 | ₩15,166 | +1.43% | 8.9천 |
| 2025.10.27 | ₩14,991 | ₩15,085 | ₩14,991 | ₩15,072 | +0.54% | 8.6천 |
| 2025.10.24 | ₩15,058 | ₩15,340 | ₩15,058 | ₩15,085 | +0.18% | 8.7천 |
| 2025.10.23 | ₩14,884 | ₩15,058 | ₩14,830 | ₩15,058 | +1.17% | 6.7만 |
| 2025.10.22 | ₩14,897 | ₩15,072 | ₩14,884 | ₩14,911 | +0.09% | 1.5만 |
| 2025.10.21 | ₩14,964 | ₩15,031 | ₩14,964 | ₩15,031 | +0.45% | 1만 |
| 2025.10.20 | ₩14,924 | ₩15,112 | ₩14,897 | ₩14,897 | -0.18% | 2천 |
| 2025.10.17 | ₩15,192 | ₩15,219 | ₩14,884 | ₩14,884 | -2.03% | 7.6천 |
| 2025.10.16 | ₩15,192 | ₩15,259 | ₩15,192 | ₩15,192 | 0.00% | 1.4천 |
| 2025.10.15 | ₩15,125 | ₩15,394 | ₩15,125 | ₩15,139 | +0.09% | 8.7천 |
| 2025.10.14 | ₩15,125 | ₩15,514 | ₩15,125 | ₩15,353 | +1.51% | 2.8천 |
| 2025.10.13 | ₩15,447 | ₩15,608 | ₩15,233 | ₩15,273 | -1.13% | 4.8천 |
| 2025.10.10 | ₩15,863 | ₩15,863 | ₩15,179 | ₩15,300 | -3.55% | 1.5만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.