시장 데이터를 불러오는 중
전체 종목
포드 모터 과거 주가
Ford Motor Company Common Stock · F · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ford Motor Company Common Stock · F · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,459 | ₩16,527 | ₩16,272 | ₩16,312 | -0.90% | 2869.3만 |
| 2026.10.08 | ₩16,111 | ₩16,459 | ₩16,084 | ₩16,419 | +1.91% | 5942만 |
| 2026.10.07 | ₩16,339 | ₩16,379 | ₩16,138 | ₩16,245 | -0.57% | 3764.6만 |
| 2026.10.06 | ₩16,352 | ₩16,500 | ₩16,272 | ₩16,459 | +0.66% | 3571.1만 |
| 2026.10.05 | ₩16,285 | ₩16,392 | ₩16,165 | ₩16,285 | 0.00% | 3569.2만 |
| 2026.10.02 | ₩16,486 | ₩16,486 | ₩16,044 | ₩16,218 | -1.63% | 4915.4만 |
| 2026.10.01 | ₩16,084 | ₩16,473 | ₩15,964 | ₩16,446 | +2.25% | 4668.7만 |
| 2026.09.30 | ₩16,580 | ₩16,607 | ₩16,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,165 |
| -2.51% |
| 5053.6만 |
| 2026.09.29 | ₩16,594 | ₩16,620 | ₩16,392 | ₩16,486 | -0.65% | 3478.6만 |
|---|
| 2026.09.28 | ₩16,929 | ₩16,982 | ₩16,473 | ₩16,594 | -1.98% | 4550.2만 |
|---|
| 2026.09.25 | ₩16,902 | ₩17,170 | ₩16,795 | ₩17,036 | +0.79% | 3509.4만 |
|---|
| 2026.09.24 | ₩17,358 | ₩17,411 | ₩16,848 | ₩16,888 | -2.70% | 5229.7만 |
|---|
| 2026.09.23 | ₩17,384 | ₩17,559 | ₩17,250 | ₩17,344 | -0.23% | 3540.8만 |
|---|
| 2026.09.22 | ₩17,827 | ₩17,840 | ₩17,398 | ₩17,559 | -1.50% | 4515.3만 |
|---|
| 2026.09.21 | ₩17,894 | ₩18,028 | ₩17,652 | ₩17,652 | -1.35% | 5008.1만 |
|---|
| 2026.09.18 | ₩18,148 | ₩18,229 | ₩17,344 | ₩17,706 | -2.44% | 1.1억 |
|---|
| 2026.09.17 | ₩18,242 | ₩18,537 | ₩18,215 | ₩18,242 | 0.00% | 4608.4만 |
|---|
| 2026.09.16 | ₩18,148 | ₩18,189 | ₩17,760 | ₩17,894 | -1.40% | 5331.3만 |
|---|
| 2026.09.15 | ₩18,604 | ₩18,617 | ₩18,068 | ₩18,095 | -2.74% | 4580.1만 |
|---|
| 2026.09.14 | ₩18,577 | ₩18,698 | ₩18,416 | ₩18,577 | 0.00% | 3158만 |
|---|
| 2026.09.11 | ₩18,886 | ₩18,939 | ₩18,604 | ₩18,725 | -0.85% | 3939.5만 |
|---|
| 2026.09.10 | ₩17,867 | ₩18,698 | ₩17,626 | ₩18,604 | +4.13% | 4798.9만 |
|---|
| 2026.09.09 | ₩18,711 | ₩18,979 | ₩18,028 | ₩18,028 | -3.65% | 6887.1만 |
|---|
| 2026.09.08 | ₩19,569 | ₩19,569 | ₩18,591 | ₩18,765 | -4.11% | 4666.4만 |
|---|
| 2026.09.04 | ₩19,274 | ₩19,623 | ₩19,167 | ₩19,596 | +1.67% | 3929.3만 |
|---|
| 2026.09.03 | ₩19,167 | ₩19,395 | ₩18,845 | ₩19,314 | +0.77% | 4062.8만 |
|---|
| 2026.09.02 | ₩18,604 | ₩19,087 | ₩18,457 | ₩18,953 | +1.87% | 5821.7만 |
|---|
| 2026.09.01 | ₩18,698 | ₩18,832 | ₩18,403 | ₩18,550 | -0.79% | 5011.1만 |
|---|
| 2026.08.31 | ₩18,631 | ₩18,832 | ₩18,591 | ₩18,684 | +0.29% | 4105.5만 |
|---|
| 2026.08.28 | ₩18,926 | ₩19,113 | ₩18,497 | ₩18,604 | -1.70% | 4025만 |
|---|
| 2026.08.27 | ₩18,577 | ₩18,899 | ₩18,564 | ₩18,698 | +0.65% | 3767.6만 |
|---|
| 2026.08.26 | ₩18,671 | ₩18,671 | ₩18,443 | ₩18,631 | -0.22% | 2849.4만 |
|---|
| 2026.08.25 | ₩18,671 | ₩18,792 | ₩18,524 | ₩18,698 | +0.14% | 3560.6만 |
|---|
| 2026.08.24 | ₩19,288 | ₩19,301 | ₩18,470 | ₩18,671 | -3.20% | 5327.7만 |
|---|
| 2026.08.21 | ₩18,939 | ₩19,502 | ₩18,939 | ₩19,314 | +1.98% | 4512.1만 |
|---|
| 2026.08.20 | ₩19,154 | ₩19,167 | ₩18,524 | ₩18,751 | -2.10% | 4118.6만 |
|---|
| 2026.08.19 | ₩18,832 | ₩19,435 | ₩18,832 | ₩19,435 | +3.20% | 5081만 |
|---|
| 2026.08.18 | ₩18,832 | ₩18,832 | ₩18,577 | ₩18,671 | -0.85% | 2583.9만 |
|---|
| 2026.08.17 | ₩19,113 | ₩19,113 | ₩18,765 | ₩18,832 | -1.47% | 3147.6만 |
|---|
| 2026.08.14 | ₩18,725 | ₩19,355 | ₩18,671 | ₩19,261 | +2.86% | 4958.1만 |
|---|
| 2026.08.13 | ₩18,577 | ₩18,778 | ₩18,524 | ₩18,617 | +0.22% | 2634.1만 |
|---|
| 2026.08.12 | ₩18,805 | ₩18,872 | ₩18,483 | ₩18,537 | -1.43% | 3832.7만 |
|---|
| 2026.08.11 | ₩18,617 | ₩19,006 | ₩18,550 | ₩18,738 | +0.65% | 3639.5만 |
|---|
| 2026.08.10 | ₩18,684 | ₩18,859 | ₩18,443 | ₩18,765 | +0.43% | 3925.3만 |
|---|
| 2026.08.07 | ₩18,524 | ₩18,886 | ₩18,443 | ₩18,738 | +1.16% | 3458.9만 |
|---|
| 2026.08.06 | ₩18,966 | ₩18,979 | ₩18,430 | ₩18,483 | -2.54% | 5994.1만 |
|---|
| 2026.08.05 | ₩19,207 | ₩19,422 | ₩18,939 | ₩18,939 | -1.40% | 4100.4만 |
|---|
| 2026.08.04 | ₩19,422 | ₩19,422 | ₩18,738 | ₩19,087 | -1.73% | 5392.4만 |
|---|
| 2026.08.03 | ₩19,985 | ₩20,186 | ₩19,341 | ₩19,341 | -3.22% | 4270.5만 |
|---|
| 2026.07.31 | ₩20,052 | ₩20,145 | ₩19,314 | ₩19,676 | -1.87% | 5601.5만 |
|---|
| 2026.07.30 | ₩20,561 | ₩20,601 | ₩19,623 | ₩19,918 | -3.13% | 6002.6만 |
|---|
| 2026.07.29 | ₩20,869 | ₩21,834 | ₩20,320 | ₩20,481 | -1.86% | 9836.1만 |
|---|
| 2026.07.28 | ₩19,784 | ₩20,132 | ₩19,650 | ₩20,052 | +1.36% | 7570.9만 |
|---|
| 2026.07.27 | ₩19,851 | ₩19,931 | ₩19,221 | ₩19,676 | -0.88% | 5874.8만 |
|---|
| 2026.07.24 | ₩18,993 | ₩19,502 | ₩18,953 | ₩19,261 | +1.41% | 7655만 |
|---|
| 2026.07.23 | ₩19,046 | ₩19,140 | ₩18,792 | ₩18,966 | -0.42% | 6539.4만 |
|---|
| 2026.07.22 | ₩19,127 | ₩19,703 | ₩19,113 | ₩19,328 | +1.05% | 6201.2만 |
|---|
| 2026.07.21 | ₩18,966 | ₩19,328 | ₩18,805 | ₩19,127 | +0.85% | 4893.6만 |
|---|
| 2026.07.20 | ₩19,167 | ₩19,167 | ₩18,684 | ₩18,751 | -2.17% | 3994만 |
|---|
| 2026.07.17 | ₩18,819 | ₩19,435 | ₩18,564 | ₩19,073 | +1.35% | 4545.7만 |
|---|
| 2026.07.16 | ₩19,033 | ₩19,127 | ₩18,765 | ₩19,020 | -0.07% | 3331.5만 |
|---|
| 2026.07.15 | ₩18,819 | ₩19,274 | ₩18,725 | ₩19,006 | +1.00% | 5737.3만 |
|---|
| 2026.07.14 | ₩18,765 | ₩18,805 | ₩18,443 | ₩18,684 | -0.43% | 4272.2만 |
|---|
| 2026.07.13 | ₩18,751 | ₩19,060 | ₩18,524 | ₩18,564 | -1.00% | 5128.4만 |
|---|
| 2026.07.10 | ₩18,269 | ₩18,899 | ₩18,269 | ₩18,765 | +2.71% | 4709.3만 |
|---|
| 2026.07.09 | ₩18,215 | ₩18,430 | ₩18,014 | ₩18,242 | +0.15% | 4119.8만 |
|---|
| 2026.07.08 | ₩17,934 | ₩18,189 | ₩17,746 | ₩18,095 | +0.90% | 4396.8만 |
|---|
| 2026.07.07 | ₩18,430 | ₩18,497 | ₩18,162 | ₩18,175 | -1.38% | 4381.3만 |
|---|
| 2026.07.06 | ₩18,108 | ₩18,631 | ₩17,987 | ₩18,537 | +2.37% | 5430.1만 |
|---|
| 2026.07.02 | ₩18,524 | ₩18,765 | ₩17,719 | ₩17,907 | -3.33% | 4898.5만 |
|---|
| 2026.07.01 | ₩18,564 | ₩18,604 | ₩18,162 | ₩18,282 | -1.52% | 4454.4만 |
|---|
| 2026.06.30 | ₩18,792 | ₩19,020 | ₩18,483 | ₩18,631 | -0.86% | 5930.9만 |
|---|
| 2026.06.29 | ₩18,886 | ₩19,100 | ₩18,711 | ₩18,792 | -0.50% | 4633.3만 |
|---|
| 2026.06.26 | ₩18,725 | ₩19,408 | ₩18,725 | ₩18,939 | +1.15% | 5955.2만 |
|---|
| 2026.06.25 | ₩18,658 | ₩19,247 | ₩18,617 | ₩18,912 | +1.36% | 6174.1만 |
|---|
| 2026.06.24 | ₩18,805 | ₩18,966 | ₩18,376 | ₩18,550 | -1.35% | 5167.5만 |
|---|
| 2026.06.23 | ₩18,550 | ₩19,060 | ₩18,416 | ₩18,765 | +1.16% | 6536.8만 |
|---|
| 2026.06.22 | ₩18,899 | ₩19,515 | ₩18,698 | ₩18,912 | +0.07% | 6673.8만 |
|---|
| 2026.06.18 | ₩18,926 | ₩18,939 | ₩18,390 | ₩18,845 | -0.42% | 8871.2만 |
|---|
| 2026.06.17 | ₩19,341 | ₩19,408 | ₩18,671 | ₩18,711 | -3.26% | 4310만 |
|---|
| 2026.06.16 | ₩19,824 | ₩19,904 | ₩19,314 | ₩19,314 | -2.57% | 4749만 |
|---|
| 2026.06.15 | ₩20,400 | ₩20,749 | ₩19,757 | ₩19,797 | -2.96% | 4855.2만 |
|---|
| 2026.06.12 | ₩19,770 | ₩20,105 | ₩19,583 | ₩19,891 | +0.61% | 4216.2만 |
|---|
| 2026.06.11 | ₩19,167 | ₩19,810 | ₩18,899 | ₩19,717 | +2.87% | 4765.7만 |
|---|
| 2026.06.10 | ₩19,891 | ₩19,891 | ₩19,073 | ₩19,167 | -3.64% | 5077.7만 |
|---|
| 2026.06.09 | ₩20,253 | ₩20,628 | ₩19,422 | ₩20,038 | -1.06% | 5103.3만 |
|---|
| 2026.06.08 | ₩20,092 | ₩20,360 | ₩19,985 | ₩20,105 | +0.07% | 3303.8만 |
|---|
| 2026.06.05 | ₩20,414 | ₩20,454 | ₩19,676 | ₩19,971 | -2.17% | 6537.2만 |
|---|
| 2026.06.04 | ₩21,298 | ₩21,298 | ₩20,400 | ₩20,561 | -3.46% | 5007.9만 |
|---|
| 2026.06.03 | ₩21,459 | ₩21,714 | ₩20,950 | ₩21,057 | -1.87% | 5929.9만 |
|---|
| 2026.06.02 | ₩22,210 | ₩22,451 | ₩21,218 | ₩21,647 | -2.53% | 7284.8만 |
|---|
| 2026.06.01 | ₩23,295 | ₩23,429 | ₩22,290 | ₩22,290 | -4.32% | 9758.6만 |
|---|
| 2026.05.29 | ₩22,625 | ₩23,831 | ₩22,545 | ₩23,376 | +3.32% | 1.5억 |
|---|
| 2026.05.28 | ₩21,258 | ₩22,451 | ₩21,258 | ₩22,317 | +4.98% | 9857.7만 |
|---|
| 2026.05.27 | ₩20,682 | ₩21,526 | ₩20,628 | ₩21,285 | +2.92% | 8923.4만 |
|---|
| 2026.05.26 | ₩19,810 | ₩20,842 | ₩19,810 | ₩20,534 | +3.65% | 9042.3만 |
|---|
| 2026.05.22 | ₩18,483 | ₩20,038 | ₩18,457 | ₩20,011 | +8.27% | 1.1억 |
|---|
| 2026.05.21 | ₩17,652 | ₩18,497 | ₩17,612 | ₩18,323 | +3.80% | 7252.3만 |
|---|
| 2026.05.20 | ₩17,492 | ₩17,840 | ₩17,317 | ₩17,719 | +1.30% | 4234.9만 |
|---|
| 2026.05.19 | ₩17,277 | ₩17,733 | ₩17,049 | ₩17,505 | +1.32% | 4141.8만 |
|---|
| 2026.05.18 | ₩18,751 | ₩18,751 | ₩17,451 | ₩17,465 | -6.86% | 6970.9만 |
|---|
| 2026.05.15 | ₩18,738 | ₩18,832 | ₩17,813 | ₩17,961 | -4.15% | 1.1억 |
|---|
| 2026.05.14 | ₩18,430 | ₩20,025 | ₩18,269 | ₩19,408 | +5.31% | 1.9억 |
|---|
| 2026.05.13 | ₩16,044 | ₩18,684 | ₩16,044 | ₩18,189 | +13.37% | 2.2억 |
|---|
| 2026.05.12 | ₩15,977 | ₩16,124 | ₩15,816 | ₩16,071 | +0.59% | 4216.5만 |
|---|
| 2026.05.11 | ₩16,540 | ₩16,607 | ₩16,098 | ₩16,151 | -2.35% | 4885.1만 |
|---|
| 2026.05.08 | ₩16,473 | ₩16,580 | ₩16,325 | ₩16,513 | +0.24% | 3845.4만 |
|---|
| 2026.05.07 | ₩16,379 | ₩16,486 | ₩16,165 | ₩16,325 | -0.33% | 3898.7만 |
|---|
| 2026.05.06 | ₩16,004 | ₩16,419 | ₩16,004 | ₩16,312 | +1.93% | 5211.1만 |
|---|
| 2026.05.05 | ₩15,494 | ₩15,803 | ₩15,494 | ₩15,669 | +1.12% | 4226.2만 |
|---|
| 2026.05.04 | ₩15,883 | ₩15,923 | ₩15,360 | ₩15,414 | -2.95% | 5101.5만 |
|---|
| 2026.05.01 | ₩16,165 | ₩16,178 | ₩15,789 | ₩15,923 | -1.49% | 5288.1만 |
|---|
| 2026.04.30 | ₩15,481 | ₩16,205 | ₩15,374 | ₩16,191 | +4.59% | 8055.8만 |
|---|
| 2026.04.29 | ₩16,580 | ₩16,594 | ₩16,272 | ₩16,406 | -1.05% | 4867.3만 |
|---|
| 2026.04.28 | ₩16,781 | ₩16,781 | ₩16,406 | ₩16,620 | -0.96% | 4427.8만 |
|---|
| 2026.04.27 | ₩16,594 | ₩16,955 | ₩16,594 | ₩16,741 | +0.89% | 3509.8만 |
|---|
| 2026.04.24 | ₩16,687 | ₩16,701 | ₩16,473 | ₩16,594 | -0.56% | 3504.4만 |
|---|
| 2026.04.23 | ₩16,902 | ₩17,022 | ₩16,580 | ₩16,728 | -1.03% | 3084.5만 |
|---|
| 2026.04.22 | ₩17,210 | ₩17,264 | ₩16,862 | ₩16,929 | -1.64% | 2395.8만 |
|---|
| 2026.04.21 | ₩17,250 | ₩17,465 | ₩17,130 | ₩17,130 | -0.70% | 3221만 |
|---|
| 2026.04.20 | ₩17,170 | ₩17,317 | ₩17,089 | ₩17,250 | +0.47% | 2602.9만 |
|---|
| 2026.04.17 | ₩16,942 | ₩17,478 | ₩16,915 | ₩17,250 | +1.82% | 4573.5만 |
|---|
| 2026.04.16 | ₩16,982 | ₩17,089 | ₩16,647 | ₩16,674 | -1.82% | 3740.8만 |
|---|
| 2026.04.15 | ₩17,022 | ₩17,103 | ₩16,741 | ₩17,036 | +0.08% | 3992.7만 |
|---|
| 2026.04.14 | ₩16,768 | ₩17,089 | ₩16,687 | ₩17,036 | +1.60% | 5023.2만 |
|---|
| 2026.04.13 | ₩16,124 | ₩16,312 | ₩15,977 | ₩16,299 | +1.08% | 3268.9만 |
|---|
| 2026.04.10 | ₩16,540 | ₩16,647 | ₩16,178 | ₩16,258 | -1.70% | 2836.3만 |
|---|
| 2026.04.09 | ₩16,178 | ₩16,446 | ₩16,031 | ₩16,406 | +1.41% | 3257.6만 |
|---|
| 2026.04.08 | ₩16,031 | ₩16,406 | ₩16,031 | ₩16,325 | +1.84% | 5814만 |
|---|
| 2026.04.07 | ₩15,468 | ₩15,561 | ₩15,213 | ₩15,441 | -0.17% | 4199.2만 |
|---|
| 2026.04.06 | ₩15,548 | ₩15,588 | ₩15,414 | ₩15,561 | +0.09% | 2437.5만 |
|---|
| 2026.04.02 | ₩15,374 | ₩15,575 | ₩15,226 | ₩15,548 | +1.13% | 3110.9만 |
|---|
| 2026.04.01 | ₩15,575 | ₩15,669 | ₩15,521 | ₩15,655 | +0.52% | 3399.2만 |
|---|
| 2026.03.31 | ₩15,226 | ₩15,535 | ₩15,106 | ₩15,468 | +1.58% | 3828.8만 |
|---|
| 2026.03.30 | ₩15,293 | ₩15,347 | ₩14,891 | ₩15,025 | -1.75% | 4146만 |
|---|
| 2026.03.27 | ₩15,468 | ₩15,481 | ₩15,133 | ₩15,240 | -1.47% | 3306.5만 |
|---|
| 2026.03.26 | ₩15,494 | ₩15,709 | ₩15,401 | ₩15,548 | +0.35% | 2851.8만 |
|---|
| 2026.03.25 | ₩16,017 | ₩16,098 | ₩15,628 | ₩15,642 | -2.34% | 3774.6만 |
|---|
| 2026.03.24 | ₩15,655 | ₩15,923 | ₩15,642 | ₩15,870 | +1.37% | 3190.4만 |
|---|
| 2026.03.23 | ₩15,990 | ₩16,098 | ₩15,709 | ₩15,763 | -1.42% | 4444.2만 |
|---|
| 2026.03.20 | ₩15,602 | ₩15,655 | ₩15,240 | ₩15,441 | -1.03% | 1.5억 |
|---|
| 2026.03.19 | ₩15,655 | ₩15,749 | ₩15,387 | ₩15,602 | -0.34% | 4742.3만 |
|---|
| 2026.03.18 | ₩15,910 | ₩16,098 | ₩15,682 | ₩15,803 | -0.67% | 5556.5만 |
|---|
| 2026.03.17 | ₩15,897 | ₩16,124 | ₩15,870 | ₩16,004 | +0.67% | 5952만 |
|---|
| 2026.03.16 | ₩15,843 | ₩15,923 | ₩15,602 | ₩15,695 | -0.93% | 4944.1만 |
|---|
| 2026.03.13 | ₩16,232 | ₩16,258 | ₩15,615 | ₩15,642 | -3.63% | 4854.7만 |
|---|
| 2026.03.12 | ₩15,990 | ₩16,339 | ₩15,883 | ₩16,138 | +0.92% | 5173.4만 |
|---|
| 2026.03.11 | ₩16,446 | ₩16,741 | ₩16,124 | ₩16,232 | -1.30% | 5007.5만 |
|---|
| 2026.03.10 | ₩16,339 | ₩16,768 | ₩16,339 | ₩16,406 | +0.41% | 5674.6만 |
|---|
| 2026.03.09 | ₩16,004 | ₩16,352 | ₩15,816 | ₩16,339 | +2.09% | 6961.1만 |
|---|
| 2026.03.06 | ₩16,312 | ₩16,513 | ₩16,124 | ₩16,285 | -0.16% | 5987.8만 |
|---|
| 2026.03.05 | ₩17,022 | ₩17,089 | ₩16,406 | ₩16,540 | -2.83% | 7194.4만 |
|---|
| 2026.03.04 | ₩17,358 | ₩17,626 | ₩17,170 | ₩17,170 | -1.08% | 7397.7만 |
|---|
| 2026.03.03 | ₩17,518 | ₩17,666 | ₩16,996 | ₩17,022 | -2.83% | 1억 |
|---|
| 2026.03.02 | ₩18,671 | ₩18,671 | ₩17,719 | ₩17,947 | -3.88% | 1.1억 |
|---|
| 2026.02.27 | ₩19,194 | ₩19,529 | ₩18,805 | ₩18,886 | -1.61% | 7315.7만 |
|---|
| 2026.02.26 | ₩19,368 | ₩19,837 | ₩19,167 | ₩19,314 | -0.28% | 6145.6만 |
|---|
| 2026.02.25 | ₩19,100 | ₩19,422 | ₩18,966 | ₩19,341 | +1.26% | 5896.9만 |
|---|
| 2026.02.24 | ₩18,457 | ₩19,207 | ₩18,403 | ₩19,033 | +3.12% | 7356.1만 |
|---|
| 2026.02.23 | ₩18,738 | ₩18,819 | ₩18,189 | ₩18,282 | -2.43% | 5913.4만 |
|---|
| 2026.02.20 | ₩18,470 | ₩18,819 | ₩18,390 | ₩18,778 | +1.67% | 6770.1만 |
|---|
| 2026.02.19 | ₩18,457 | ₩18,698 | ₩18,349 | ₩18,470 | +0.07% | 5826.9만 |
|---|
| 2026.02.18 | ₩18,912 | ₩18,953 | ₩18,510 | ₩18,564 | -1.84% | 6419.9만 |
|---|
| 2026.02.17 | ₩18,886 | ₩18,993 | ₩18,671 | ₩18,939 | +0.28% | 5768.5만 |
|---|
| 2026.02.13 | ₩18,604 | ₩19,221 | ₩18,564 | ₩18,926 | +1.73% | 8740만 |
|---|
| 2026.02.12 | ₩18,631 | ₩19,247 | ₩18,564 | ₩18,765 | +0.72% | 1.3억 |
|---|
| 2026.02.11 | ₩18,256 | ₩18,604 | ₩18,122 | ₩18,564 | +1.69% | 1.3억 |
|---|
| 2026.02.10 | ₩18,282 | ₩18,416 | ₩18,189 | ₩18,189 | -0.51% | 8082.8만 |
|---|
| 2026.02.09 | ₩18,430 | ₩18,470 | ₩18,135 | ₩18,215 | -1.16% | 5977.8만 |
|---|
| 2026.02.06 | ₩18,470 | ₩18,604 | ₩18,323 | ₩18,497 | +0.15% | 5558.8만 |
|---|
| 2026.02.05 | ₩18,430 | ₩18,524 | ₩18,135 | ₩18,390 | -0.22% | 7972만 |
|---|
| 2026.02.04 | ₩18,390 | ₩18,765 | ₩18,349 | ₩18,524 | +0.73% | 7048.9만 |
|---|
| 2026.02.03 | ₩18,524 | ₩18,819 | ₩18,242 | ₩18,403 | -0.65% | 7663.8만 |
|---|
| 2026.02.02 | ₩18,577 | ₩18,631 | ₩18,430 | ₩18,510 | -0.36% | 5421.8만 |
|---|
| 2026.01.30 | ₩18,644 | ₩18,738 | ₩18,483 | ₩18,604 | -0.22% | 6699.6만 |
|---|
| 2026.01.29 | ₩18,617 | ₩18,886 | ₩18,497 | ₩18,765 | +0.79% | 8480.4만 |
|---|
| 2026.01.28 | ₩18,604 | ₩18,617 | ₩18,443 | ₩18,524 | -0.43% | 4875.2만 |
|---|
| 2026.01.27 | ₩18,282 | ₩18,698 | ₩18,108 | ₩18,671 | +2.13% | 1억 |
|---|
| 2026.01.26 | ₩18,175 | ₩18,309 | ₩17,880 | ₩18,014 | -0.88% | 5917.1만 |
|---|
| 2026.01.23 | ₩18,363 | ₩18,363 | ₩18,162 | ₩18,175 | -1.02% | 3970.2만 |
|---|
| 2026.01.22 | ₩18,470 | ₩18,550 | ₩18,363 | ₩18,376 | -0.51% | 3817만 |
|---|
| 2026.01.21 | ₩17,974 | ₩18,457 | ₩17,974 | ₩18,457 | +2.68% | 5816만 |
|---|
| 2026.01.20 | ₩18,055 | ₩18,242 | ₩17,733 | ₩17,800 | -1.41% | 6701.8만 |
|---|
| 2026.01.16 | ₩18,443 | ₩18,497 | ₩18,215 | ₩18,229 | -1.16% | 6075.1만 |
|---|
| 2026.01.15 | ₩18,658 | ₩18,939 | ₩18,483 | ₩18,510 | -0.79% | 4424.2만 |
|---|
| 2026.01.14 | ₩18,765 | ₩18,926 | ₩18,483 | ₩18,550 | -1.14% | 6531.9만 |
|---|
| 2026.01.13 | ₩18,845 | ₩18,939 | ₩18,711 | ₩18,738 | -0.57% | 5886.8만 |
|---|
| 2026.01.12 | ₩18,966 | ₩19,020 | ₩18,711 | ₩18,805 | -0.85% | 5344.4만 |
|---|
| 2026.01.09 | ₩19,234 | ₩19,314 | ₩18,886 | ₩19,033 | -1.05% | 6843.6만 |
|---|
| 2026.01.08 | ₩18,617 | ₩19,435 | ₩18,617 | ₩19,301 | +3.67% | 1.5억 |
|---|
| 2026.01.07 | ₩18,497 | ₩18,524 | ₩18,215 | ₩18,416 | -0.43% | 5060.9만 |
|---|
| 2026.01.06 | ₩18,108 | ₩18,577 | ₩17,853 | ₩18,497 | +2.15% | 8453.5만 |
|---|
| 2026.01.05 | ₩17,760 | ₩18,068 | ₩17,693 | ₩18,055 | +1.66% | 5013.5만 |
|---|
| 2026.01.02 | ₩17,666 | ₩17,947 | ₩17,505 | ₩17,880 | +1.21% | 4636.7만 |
|---|
| 2025.12.31 | ₩17,706 | ₩17,719 | ₩17,585 | ₩17,585 | -0.68% | 2630.2만 |
|---|
| 2025.12.30 | ₩17,800 | ₩17,813 | ₩17,693 | ₩17,733 | -0.38% | 2300.3만 |
|---|
| 2025.12.29 | ₩17,786 | ₩17,840 | ₩17,746 | ₩17,800 | +0.08% | 2439.8만 |
|---|
| 2025.12.26 | ₩17,880 | ₩17,934 | ₩17,773 | ₩17,840 | -0.22% | 2247.1만 |
|---|
| 2025.12.24 | ₩17,827 | ₩17,934 | ₩17,760 | ₩17,907 | +0.45% | 1422.8만 |
|---|
| 2025.12.23 | ₩18,001 | ₩18,028 | ₩17,800 | ₩17,813 | -1.04% | 2544.1만 |
|---|
| 2025.12.22 | ₩18,108 | ₩18,242 | ₩17,987 | ₩18,041 | -0.37% | 3110.6만 |
|---|
| 2025.12.19 | ₩17,840 | ₩18,068 | ₩17,800 | ₩18,055 | +1.20% | 6164.1만 |
|---|
| 2025.12.18 | ₩17,934 | ₩18,055 | ₩17,760 | ₩17,853 | -0.45% | 5260.5만 |
|---|
| 2025.12.17 | ₩18,269 | ₩18,309 | ₩17,813 | ₩17,840 | -2.35% | 5832.1만 |
|---|
| 2025.12.16 | ₩18,390 | ₩18,751 | ₩18,189 | ₩18,323 | -0.36% | 6940.9만 |
|---|
| 2025.12.15 | ₩18,497 | ₩18,510 | ₩18,081 | ₩18,296 | -1.09% | 5357.7만 |
|---|
| 2025.12.12 | ₩18,323 | ₩18,550 | ₩18,323 | ₩18,443 | +0.66% | 4833.7만 |
|---|
| 2025.12.11 | ₩17,947 | ₩18,336 | ₩17,827 | ₩18,269 | +1.79% | 5901.2만 |
|---|
| 2025.12.10 | ₩17,532 | ₩17,987 | ₩17,518 | ₩17,974 | +2.52% | 7221.1만 |
|---|
| 2025.12.09 | ₩17,599 | ₩17,719 | ₩17,505 | ₩17,532 | -0.38% | 3335만 |
|---|
| 2025.12.08 | ₩17,518 | ₩17,639 | ₩17,358 | ₩17,612 | +0.54% | 4558.1만 |
|---|
| 2025.12.05 | ₩17,626 | ₩17,800 | ₩17,425 | ₩17,465 | -0.91% | 5409.9만 |
|---|
| 2025.12.04 | ₩17,679 | ₩17,746 | ₩17,505 | ₩17,612 | -0.38% | 4755.5만 |
|---|
| 2025.12.03 | ₩17,411 | ₩17,612 | ₩17,371 | ₩17,545 | +0.77% | 4536.5만 |
|---|
| 2025.12.02 | ₩17,679 | ₩17,679 | ₩17,250 | ₩17,371 | -1.74% | 5764.2만 |
|---|
| 2025.12.01 | ₩17,693 | ₩17,947 | ₩17,599 | ₩17,639 | -0.30% | 5159.4만 |
|---|
| 2025.11.28 | ₩17,706 | ₩17,880 | ₩17,666 | ₩17,800 | +0.53% | 2953.6만 |
|---|
| 2025.11.26 | ₩17,652 | ₩17,773 | ₩17,585 | ₩17,679 | +0.15% | 4494.2만 |
|---|
| 2025.11.25 | ₩17,411 | ₩17,773 | ₩17,398 | ₩17,652 | +1.39% | 5288.5만 |
|---|
| 2025.11.24 | ₩17,210 | ₩17,398 | ₩17,197 | ₩17,371 | +0.93% | 5293.6만 |
|---|
| 2025.11.21 | ₩16,768 | ₩17,344 | ₩16,741 | ₩17,197 | +2.56% | 7404.9만 |
|---|
| 2025.11.20 | ₩17,304 | ₩17,438 | ₩16,594 | ₩16,634 | -3.87% | 9586.2만 |
|---|
| 2025.11.19 | ₩17,465 | ₩17,626 | ₩17,237 | ₩17,291 | -1.00% | 4961.9만 |
|---|
| 2025.11.18 | ₩17,250 | ₩17,545 | ₩17,103 | ₩17,451 | +1.17% | 7021.5만 |
|---|
| 2025.11.17 | ₩17,666 | ₩17,666 | ₩17,130 | ₩17,264 | -2.28% | 7340.4만 |
|---|
| 2025.11.14 | ₩17,666 | ₩17,840 | ₩17,559 | ₩17,679 | +0.08% | 6793.2만 |
|---|
| 2025.11.13 | ₩17,961 | ₩18,095 | ₩17,760 | ₩17,800 | -0.90% | 7148.2만 |
|---|
| 2025.11.12 | ₩17,827 | ₩18,095 | ₩17,827 | ₩18,028 | +1.13% | 6184.1만 |
|---|
| 2025.11.11 | ₩17,679 | ₩18,014 | ₩17,679 | ₩17,827 | +0.83% | 7974.2만 |
|---|
| 2025.11.10 | ₩17,733 | ₩17,746 | ₩17,425 | ₩17,639 | -0.53% | 6205.1만 |
|---|
| 2025.11.07 | ₩17,371 | ₩17,746 | ₩17,358 | ₩17,706 | +1.93% | 8001.1만 |
|---|
| 2025.11.06 | ₩17,612 | ₩17,773 | ₩17,398 | ₩17,585 | -0.15% | 8229.1만 |
|---|
| 2025.11.05 | ₩17,317 | ₩17,840 | ₩17,264 | ₩17,572 | +1.47% | 7913.4만 |
|---|
| 2025.11.04 | ₩17,304 | ₩17,331 | ₩17,089 | ₩17,143 | -0.93% | 7036.1만 |
|---|
| 2025.11.03 | ₩17,559 | ₩17,559 | ₩17,291 | ₩17,438 | -0.69% | 8041.9만 |
|---|
| 2025.10.31 | ₩17,478 | ₩17,652 | ₩17,411 | ₩17,599 | +0.69% | 6886.2만 |
|---|
| 2025.10.30 | ₩17,612 | ₩17,813 | ₩17,505 | ₩17,505 | -0.61% | 8076.6만 |
|---|
| 2025.10.29 | ₩17,559 | ₩17,947 | ₩17,518 | ₩17,746 | +1.07% | 1.3억 |
|---|
| 2025.10.28 | ₩17,746 | ₩17,800 | ₩17,478 | ₩17,599 | -0.83% | 9673.9만 |
|---|
| 2025.10.27 | ₩18,497 | ₩18,497 | ₩17,706 | ₩17,773 | -3.91% | 1.4억 |
|---|
| 2025.10.24 | ₩17,063 | ₩18,725 | ₩17,036 | ₩18,550 | +8.72% | 3억 |
|---|
| 2025.10.23 | ₩16,714 | ₩16,741 | ₩16,339 | ₩16,540 | -1.04% | 4.8억 |
|---|
| 2025.10.22 | ₩16,795 | ₩16,888 | ₩16,459 | ₩16,661 | -0.80% | 4.2억 |
|---|
| 2025.10.21 | ₩16,433 | ₩16,929 | ₩16,178 | ₩16,835 | +2.45% | 3억 |
|---|
| 2025.10.20 | ₩15,990 | ₩16,191 | ₩15,964 | ₩16,071 | +0.50% | 7787.9만 |
|---|
| 2025.10.17 | ₩15,736 | ₩16,098 | ₩15,709 | ₩15,977 | +1.53% | 1.1억 |
|---|
| 2025.10.16 | ₩15,736 | ₩15,803 | ₩15,602 | ₩15,736 | 0.00% | 1.1억 |
|---|
| 2025.10.15 | ₩15,655 | ₩15,789 | ₩15,602 | ₩15,763 | +0.68% | 8896.1만 |
|---|
| 2025.10.14 | ₩15,253 | ₩15,763 | ₩15,200 | ₩15,615 | +2.37% | 8911.8만 |
|---|
| 2025.10.13 | ₩15,401 | ₩15,588 | ₩15,360 | ₩15,468 | +0.44% | 7393.9만 |
|---|
| 2025.10.10 | ₩15,481 | ₩15,535 | ₩15,213 | ₩15,293 | -1.21% | 8459.5만 |
|---|