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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,296 | ₩16,538 | ₩16,095 | ₩16,323 | +0.16% | 2억 |
| 2026.09.28–2026.10.02 | ₩16,940 | ₩16,994 | ₩15,974 | ₩16,229 | -4.20% | 2.3억 |
| 2026.09.21–2026.09.25 | ₩17,906 | ₩18,040 | ₩16,806 | ₩17,047 | -4.79% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩18,161 | ₩18,241 | ₩17,356 | ₩17,718 | -2.44% | 1.1억 |
| 2026.08.24–2026.08.27 | ₩19,301 | ₩19,314 | ₩18,456 | ₩18,710 | -3.06% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩19,126 | ₩19,515 | ₩18,536 | ₩19,327 | +1.05% | 1.9억 |
| 2026.08.10–2026.08.14 | ₩18,697 | ₩19,368 | ₩18,456 | ₩19,274 | +3.08% | 1.9억 |
| 2026.08.03–2026.08.07 | ₩19,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,199 |
| ₩18,442 |
| ₩18,751 |
| -6.24% |
| 2.3억 |
| 2026.07.27–2026.07.31 | ₩19,864 | ₩21,849 | ₩19,234 | ₩19,690 | -0.88% | 3.5억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,180 | ₩19,716 | ₩18,697 | ₩19,274 | +0.49% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩18,764 | ₩19,448 | ₩18,456 | ₩19,086 | +1.72% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩18,120 | ₩18,912 | ₩17,758 | ₩18,778 | +3.63% | 2.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩18,898 | ₩19,113 | ₩17,731 | ₩17,919 | -5.18% | 2억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,912 | ₩19,529 | ₩18,389 | ₩18,952 | +0.21% | 3.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩20,414 | ₩20,763 | ₩18,402 | ₩18,858 | -7.62% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,105 | ₩20,642 | ₩18,912 | ₩19,904 | -1.00% | 2.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩23,311 | ₩23,445 | ₩19,690 | ₩19,985 | -14.27% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩19,824 | ₩23,847 | ₩19,824 | ₩23,391 | +18.00% | 4.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩18,764 | ₩20,052 | ₩17,061 | ₩20,025 | +6.72% | 3.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩16,551 | ₩20,038 | ₩15,827 | ₩17,973 | +8.59% | 6억 |
|---|
| 2026.05.04–2026.05.08 | ₩15,894 | ₩16,591 | ₩15,371 | ₩16,524 | +3.97% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩16,605 | ₩16,967 | ₩15,384 | ₩15,934 | -4.04% | 2.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩17,181 | ₩17,476 | ₩16,484 | ₩16,605 | -3.36% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩16,135 | ₩17,490 | ₩15,988 | ₩17,262 | +6.98% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩15,559 | ₩16,658 | ₩15,223 | ₩16,269 | +4.57% | 1.9억 |
|---|
| 2026.03.30–2026.04.02 | ₩15,304 | ₩15,679 | ₩14,901 | ₩15,559 | +1.67% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩16,001 | ₩16,108 | ₩15,143 | ₩15,250 | -4.69% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩15,854 | ₩16,135 | ₩15,250 | ₩15,451 | -2.54% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩16,015 | ₩16,779 | ₩15,626 | ₩15,652 | -2.26% | 2.8억 |
|---|
| 2026.03.02–2026.03.06 | ₩18,684 | ₩18,684 | ₩16,135 | ₩16,296 | -12.78% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩18,751 | ₩19,851 | ₩18,201 | ₩18,898 | +0.79% | 3.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩18,898 | ₩19,006 | ₩18,362 | ₩18,791 | -0.57% | 2.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩18,442 | ₩19,260 | ₩18,134 | ₩18,938 | +2.69% | 4.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩18,590 | ₩18,831 | ₩18,147 | ₩18,509 | -0.43% | 3.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩18,187 | ₩18,898 | ₩17,892 | ₩18,617 | +2.36% | 3.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩18,067 | ₩18,563 | ₩17,745 | ₩18,187 | +0.67% | 2억 |
|---|
| 2026.01.12–2026.01.16 | ₩18,979 | ₩19,032 | ₩18,228 | ₩18,241 | -3.89% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩17,772 | ₩19,448 | ₩17,704 | ₩19,046 | +7.17% | 4.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩17,798 | ₩17,959 | ₩17,517 | ₩17,892 | +0.53% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩18,120 | ₩18,254 | ₩17,772 | ₩17,852 | -1.48% | 9324.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,509 | ₩18,764 | ₩17,772 | ₩18,067 | -2.39% | 3억 |
|---|
| 2025.12.08–2025.12.12 | ₩17,530 | ₩18,563 | ₩17,369 | ₩18,456 | +5.28% | 2.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩17,704 | ₩17,959 | ₩17,262 | ₩17,476 | -1.29% | 2.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩17,222 | ₩17,892 | ₩17,208 | ₩17,812 | +3.43% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩17,678 | ₩17,678 | ₩16,605 | ₩17,208 | -2.66% | 3.6억 |
|---|
| 2025.11.10–2025.11.14 | ₩17,745 | ₩18,107 | ₩17,436 | ₩17,691 | -0.30% | 3.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩17,570 | ₩17,852 | ₩17,101 | ₩17,718 | +0.84% | 3.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩18,509 | ₩18,509 | ₩17,423 | ₩17,611 | -4.86% | 5.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩16,001 | ₩18,737 | ₩15,974 | ₩18,563 | +16.01% | 15.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩15,411 | ₩16,108 | ₩15,210 | ₩15,988 | +3.74% | 4.7억 |
|---|
| 2025.10.06–2025.10.10 | ₩16,940 | ₩17,168 | ₩15,223 | ₩15,304 | -9.66% | 4.8억 |
|---|
| 2025.09.29–2025.10.03 | ₩16,229 | ₩16,994 | ₩15,947 | ₩16,994 | +4.71% | 4억 |
|---|
| 2025.09.22–2025.09.26 | ₩15,559 | ₩16,524 | ₩15,250 | ₩16,108 | +3.53% | 3.6억 |
|---|
| 2025.09.15–2025.09.19 | ₩15,746 | ₩15,934 | ₩15,438 | ₩15,585 | -1.02% | 3억 |
|---|
| 2025.09.08–2025.09.12 | ₩15,760 | ₩15,840 | ₩15,170 | ₩15,666 | -0.60% | 2.4억 |
|---|
| 2025.09.02–2025.09.05 | ₩15,773 | ₩15,974 | ₩15,518 | ₩15,746 | -0.17% | 1.9억 |
|---|
| 2025.08.28–2025.08.29 | ₩16,082 | ₩16,082 | ₩15,599 | ₩15,787 | -1.83% | 9179.3만 |
|---|