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 | ₩16,294 | ₩16,536 | ₩16,093 | ₩16,321 | +0.16% | 2억 |
| 2026.09.28–2026.10.02 | ₩16,938 | ₩16,992 | ₩15,973 | ₩16,227 | -4.20% | 2.3억 |
| 2026.09.21–2026.09.25 | ₩17,904 | ₩18,038 | ₩16,804 | ₩17,045 | -4.79% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩18,588 | ₩18,708 | ₩17,354 | ₩17,716 | -4.69% | 2.9억 |
| 2026.09.08–2026.09.11 | ₩19,580 | ₩19,580 | ₩17,635 | ₩18,735 | -4.32% | 2억 |
| 2026.08.31–2026.09.04 | ₩18,641 | ₩19,634 | ₩18,413 | ₩19,607 | +5.18% | 2.3억 |
| 2026.08.24–2026.08.28 | ₩19,298 | ₩19,312 | ₩18,454 | ₩18,614 | -3.54% | 2억 |
| 2026.08.17–2026.08.21 | ₩19,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,513 |
| ₩18,534 |
| ₩19,325 |
| +1.05% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩18,695 | ₩19,365 | ₩18,454 | ₩19,272 | +3.08% | 1.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩19,996 | ₩20,197 | ₩18,440 | ₩18,749 | -6.24% | 2.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩19,862 | ₩21,847 | ₩19,231 | ₩19,687 | -0.88% | 3.5억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,178 | ₩19,714 | ₩18,695 | ₩19,272 | +0.49% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩18,762 | ₩19,446 | ₩18,454 | ₩19,084 | +1.72% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩18,118 | ₩18,910 | ₩17,756 | ₩18,775 | +3.63% | 2.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩18,896 | ₩19,111 | ₩17,729 | ₩17,917 | -5.18% | 2억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,910 | ₩19,526 | ₩18,386 | ₩18,950 | +0.21% | 3.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩20,412 | ₩20,760 | ₩18,400 | ₩18,856 | -7.62% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,103 | ₩20,640 | ₩18,910 | ₩19,902 | -1.00% | 2.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩23,308 | ₩23,442 | ₩19,687 | ₩19,982 | -14.27% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩19,821 | ₩23,845 | ₩19,821 | ₩23,389 | +18.00% | 4.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩18,762 | ₩20,049 | ₩17,059 | ₩20,023 | +6.72% | 3.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩16,549 | ₩20,036 | ₩15,825 | ₩17,971 | +8.59% | 6억 |
|---|
| 2026.05.04–2026.05.08 | ₩15,892 | ₩16,589 | ₩15,369 | ₩16,522 | +3.97% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩16,603 | ₩16,965 | ₩15,382 | ₩15,932 | -4.04% | 2.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩17,179 | ₩17,475 | ₩16,482 | ₩16,603 | -3.36% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩16,133 | ₩17,488 | ₩15,986 | ₩17,260 | +6.98% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩15,557 | ₩16,656 | ₩15,221 | ₩16,268 | +4.57% | 1.9억 |
|---|
| 2026.03.30–2026.04.02 | ₩15,302 | ₩15,677 | ₩14,900 | ₩15,557 | +1.67% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩15,999 | ₩16,107 | ₩15,141 | ₩15,248 | -4.69% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩15,852 | ₩16,133 | ₩15,248 | ₩15,449 | -2.54% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩16,013 | ₩16,777 | ₩15,624 | ₩15,651 | -2.26% | 2.8억 |
|---|
| 2026.03.02–2026.03.06 | ₩18,682 | ₩18,682 | ₩16,133 | ₩16,294 | -12.78% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩18,749 | ₩19,848 | ₩18,199 | ₩18,896 | +0.79% | 3.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩18,896 | ₩19,003 | ₩18,360 | ₩18,789 | -0.57% | 2.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩18,440 | ₩19,258 | ₩18,132 | ₩18,936 | +2.69% | 4.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩18,588 | ₩18,829 | ₩18,145 | ₩18,507 | -0.43% | 3.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩18,185 | ₩18,896 | ₩17,890 | ₩18,614 | +2.36% | 3.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩18,065 | ₩18,561 | ₩17,743 | ₩18,185 | +0.67% | 2억 |
|---|
| 2026.01.12–2026.01.16 | ₩18,977 | ₩19,030 | ₩18,226 | ₩18,239 | -3.89% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩17,770 | ₩19,446 | ₩17,703 | ₩19,044 | +7.17% | 4.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩17,796 | ₩17,957 | ₩17,515 | ₩17,890 | +0.53% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩18,118 | ₩18,252 | ₩17,770 | ₩17,850 | -1.48% | 9324.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,507 | ₩18,762 | ₩17,770 | ₩18,065 | -2.39% | 3억 |
|---|
| 2025.12.08–2025.12.12 | ₩17,528 | ₩18,561 | ₩17,367 | ₩18,454 | +5.28% | 2.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩17,703 | ₩17,957 | ₩17,260 | ₩17,475 | -1.29% | 2.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩17,220 | ₩17,890 | ₩17,206 | ₩17,810 | +3.43% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩17,676 | ₩17,676 | ₩16,603 | ₩17,206 | -2.66% | 3.6억 |
|---|
| 2025.11.10–2025.11.14 | ₩17,743 | ₩18,105 | ₩17,434 | ₩17,689 | -0.30% | 3.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩17,568 | ₩17,850 | ₩17,099 | ₩17,716 | +0.84% | 3.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩18,507 | ₩18,507 | ₩17,421 | ₩17,609 | -4.86% | 5.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩15,999 | ₩18,735 | ₩15,973 | ₩18,561 | +16.01% | 15.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩15,409 | ₩16,107 | ₩15,208 | ₩15,986 | +3.74% | 4.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩15,490 | ₩15,543 | ₩15,221 | ₩15,302 | -1.21% | 8459.5만 |
|---|