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 | ₩16,468 | ₩16,535 | ₩16,281 | ₩16,321 | -0.90% | 2869.3만 |
| 2026.10.08 | ₩16,120 | ₩16,468 | ₩16,093 | ₩16,428 | +1.91% | 5942만 |
| 2026.10.07 | ₩16,348 | ₩16,388 | ₩16,146 | ₩16,254 | -0.57% | 3764.6만 |
| 2026.10.06 | ₩16,361 | ₩16,509 | ₩16,281 | ₩16,468 | +0.66% | 3571.1만 |
| 2026.10.05 | ₩16,294 | ₩16,401 | ₩16,173 | ₩16,294 | 0.00% | 3569.2만 |
| 2026.10.02 | ₩16,495 | ₩16,495 | ₩16,053 | ₩16,227 | -1.63% | 4915.4만 |
| 2026.10.01 | ₩16,093 | ₩16,482 | ₩15,972 | ₩16,455 | +2.25% | 4668.7만 |
| 2026.09.30 | ₩16,589 | ₩16,616 | ₩16,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,173 |
| -2.51% |
| 5053.6만 |
| 2026.09.29 | ₩16,602 | ₩16,629 | ₩16,401 | ₩16,495 | -0.65% | 3478.6만 |
|---|
| 2026.09.28 | ₩16,938 | ₩16,991 | ₩16,482 | ₩16,602 | -1.98% | 4550.2만 |
|---|
| 2026.09.25 | ₩16,911 | ₩17,179 | ₩16,804 | ₩17,045 | +0.79% | 3509.4만 |
|---|
| 2026.09.24 | ₩17,367 | ₩17,420 | ₩16,857 | ₩16,897 | -2.70% | 5229.7만 |
|---|
| 2026.09.23 | ₩17,394 | ₩17,568 | ₩17,260 | ₩17,353 | -0.23% | 3540.8만 |
|---|
| 2026.09.22 | ₩17,836 | ₩17,850 | ₩17,407 | ₩17,568 | -1.50% | 4515.3만 |
|---|
| 2026.09.21 | ₩17,903 | ₩18,037 | ₩17,662 | ₩17,662 | -1.35% | 5008.1만 |
|---|
| 2026.09.18 | ₩18,158 | ₩18,239 | ₩17,353 | ₩17,716 | -2.44% | 1.1억 |
|---|
| 2026.09.17 | ₩18,252 | ₩18,547 | ₩18,225 | ₩18,252 | 0.00% | 4608.4만 |
|---|
| 2026.09.16 | ₩18,158 | ₩18,198 | ₩17,769 | ₩17,903 | -1.40% | 5331.3만 |
|---|
| 2026.09.15 | ₩18,614 | ₩18,627 | ₩18,078 | ₩18,104 | -2.74% | 4580.1만 |
|---|
| 2026.09.14 | ₩18,587 | ₩18,708 | ₩18,426 | ₩18,587 | 0.00% | 3158만 |
|---|
| 2026.09.11 | ₩18,896 | ₩18,949 | ₩18,614 | ₩18,735 | -0.85% | 3939.5만 |
|---|
| 2026.09.10 | ₩17,876 | ₩18,708 | ₩17,635 | ₩18,614 | +4.13% | 4798.9만 |
|---|
| 2026.09.09 | ₩18,721 | ₩18,990 | ₩18,037 | ₩18,037 | -3.65% | 6887.1만 |
|---|
| 2026.09.08 | ₩19,580 | ₩19,580 | ₩18,601 | ₩18,775 | -4.11% | 4666.4만 |
|---|
| 2026.09.04 | ₩19,285 | ₩19,633 | ₩19,177 | ₩19,606 | +1.67% | 3929.3만 |
|---|
| 2026.09.03 | ₩19,177 | ₩19,405 | ₩18,855 | ₩19,325 | +0.77% | 4062.8만 |
|---|
| 2026.09.02 | ₩18,614 | ₩19,097 | ₩18,467 | ₩18,963 | +1.87% | 5821.7만 |
|---|
| 2026.09.01 | ₩18,708 | ₩18,842 | ₩18,413 | ₩18,560 | -0.79% | 5011.1만 |
|---|
| 2026.08.31 | ₩18,641 | ₩18,842 | ₩18,601 | ₩18,695 | +0.29% | 4105.5만 |
|---|
| 2026.08.28 | ₩18,936 | ₩19,124 | ₩18,507 | ₩18,614 | -1.70% | 4025만 |
|---|
| 2026.08.27 | ₩18,587 | ₩18,909 | ₩18,574 | ₩18,708 | +0.65% | 3767.6만 |
|---|
| 2026.08.26 | ₩18,681 | ₩18,681 | ₩18,453 | ₩18,641 | -0.22% | 2849.4만 |
|---|
| 2026.08.25 | ₩18,681 | ₩18,802 | ₩18,534 | ₩18,708 | +0.14% | 3560.6만 |
|---|
| 2026.08.24 | ₩19,298 | ₩19,311 | ₩18,480 | ₩18,681 | -3.20% | 5327.7만 |
|---|
| 2026.08.21 | ₩18,949 | ₩19,513 | ₩18,949 | ₩19,325 | +1.98% | 4512.1만 |
|---|
| 2026.08.20 | ₩19,164 | ₩19,177 | ₩18,534 | ₩18,762 | -2.10% | 4118.6만 |
|---|
| 2026.08.19 | ₩18,842 | ₩19,446 | ₩18,842 | ₩19,446 | +3.20% | 5081만 |
|---|
| 2026.08.18 | ₩18,842 | ₩18,842 | ₩18,587 | ₩18,681 | -0.85% | 2583.9만 |
|---|
| 2026.08.17 | ₩19,124 | ₩19,124 | ₩18,775 | ₩18,842 | -1.47% | 3147.6만 |
|---|
| 2026.08.14 | ₩18,735 | ₩19,365 | ₩18,681 | ₩19,271 | +2.86% | 4958.1만 |
|---|
| 2026.08.13 | ₩18,587 | ₩18,788 | ₩18,534 | ₩18,627 | +0.22% | 2634.1만 |
|---|
| 2026.08.12 | ₩18,815 | ₩18,882 | ₩18,493 | ₩18,547 | -1.43% | 3832.7만 |
|---|
| 2026.08.11 | ₩18,627 | ₩19,016 | ₩18,560 | ₩18,748 | +0.65% | 3639.5만 |
|---|
| 2026.08.10 | ₩18,695 | ₩18,869 | ₩18,453 | ₩18,775 | +0.43% | 3925.3만 |
|---|
| 2026.08.07 | ₩18,534 | ₩18,896 | ₩18,453 | ₩18,748 | +1.16% | 3458.9만 |
|---|
| 2026.08.06 | ₩18,976 | ₩18,990 | ₩18,440 | ₩18,493 | -2.54% | 5994.1만 |
|---|
| 2026.08.05 | ₩19,218 | ₩19,432 | ₩18,949 | ₩18,949 | -1.40% | 4100.4만 |
|---|
| 2026.08.04 | ₩19,432 | ₩19,432 | ₩18,748 | ₩19,097 | -1.73% | 5392.4만 |
|---|
| 2026.08.03 | ₩19,995 | ₩20,197 | ₩19,352 | ₩19,352 | -3.22% | 4270.5만 |
|---|
| 2026.07.31 | ₩20,062 | ₩20,156 | ₩19,325 | ₩19,687 | -1.87% | 5601.5만 |
|---|
| 2026.07.30 | ₩20,572 | ₩20,612 | ₩19,633 | ₩19,928 | -3.13% | 6002.6만 |
|---|
| 2026.07.29 | ₩20,880 | ₩21,846 | ₩20,331 | ₩20,492 | -1.86% | 9836.1만 |
|---|
| 2026.07.28 | ₩19,794 | ₩20,143 | ₩19,660 | ₩20,062 | +1.36% | 7570.9만 |
|---|
| 2026.07.27 | ₩19,861 | ₩19,942 | ₩19,231 | ₩19,687 | -0.88% | 5874.8만 |
|---|
| 2026.07.24 | ₩19,003 | ₩19,513 | ₩18,963 | ₩19,271 | +1.41% | 7655만 |
|---|
| 2026.07.23 | ₩19,057 | ₩19,150 | ₩18,802 | ₩18,976 | -0.42% | 6539.4만 |
|---|
| 2026.07.22 | ₩19,137 | ₩19,714 | ₩19,124 | ₩19,338 | +1.05% | 6201.2만 |
|---|
| 2026.07.21 | ₩18,976 | ₩19,338 | ₩18,815 | ₩19,137 | +0.85% | 4893.6만 |
|---|
| 2026.07.20 | ₩19,177 | ₩19,177 | ₩18,695 | ₩18,762 | -2.17% | 3994만 |
|---|
| 2026.07.17 | ₩18,829 | ₩19,446 | ₩18,574 | ₩19,083 | +1.35% | 4545.7만 |
|---|
| 2026.07.16 | ₩19,043 | ₩19,137 | ₩18,775 | ₩19,030 | -0.07% | 3331.5만 |
|---|
| 2026.07.15 | ₩18,829 | ₩19,285 | ₩18,735 | ₩19,016 | +1.00% | 5737.3만 |
|---|
| 2026.07.14 | ₩18,775 | ₩18,815 | ₩18,453 | ₩18,695 | -0.43% | 4272.2만 |
|---|
| 2026.07.13 | ₩18,762 | ₩19,070 | ₩18,534 | ₩18,574 | -1.00% | 5128.4만 |
|---|
| 2026.07.10 | ₩18,279 | ₩18,909 | ₩18,279 | ₩18,775 | +2.71% | 4709.3만 |
|---|
| 2026.07.09 | ₩18,225 | ₩18,440 | ₩18,024 | ₩18,252 | +0.15% | 4119.8만 |
|---|
| 2026.07.08 | ₩17,944 | ₩18,198 | ₩17,756 | ₩18,104 | +0.90% | 4396.8만 |
|---|
| 2026.07.07 | ₩18,440 | ₩18,507 | ₩18,171 | ₩18,185 | -1.38% | 4381.3만 |
|---|
| 2026.07.06 | ₩18,118 | ₩18,641 | ₩17,997 | ₩18,547 | +2.37% | 5430.1만 |
|---|
| 2026.07.02 | ₩18,534 | ₩18,775 | ₩17,729 | ₩17,917 | -3.33% | 4898.5만 |
|---|
| 2026.07.01 | ₩18,574 | ₩18,614 | ₩18,171 | ₩18,292 | -1.52% | 4454.4만 |
|---|
| 2026.06.30 | ₩18,802 | ₩19,030 | ₩18,493 | ₩18,641 | -0.86% | 5930.9만 |
|---|
| 2026.06.29 | ₩18,896 | ₩19,110 | ₩18,721 | ₩18,802 | -0.50% | 4633.3만 |
|---|
| 2026.06.26 | ₩18,735 | ₩19,419 | ₩18,735 | ₩18,949 | +1.15% | 5955.2만 |
|---|
| 2026.06.25 | ₩18,668 | ₩19,258 | ₩18,627 | ₩18,922 | +1.36% | 6174.1만 |
|---|
| 2026.06.24 | ₩18,815 | ₩18,976 | ₩18,386 | ₩18,560 | -1.35% | 5167.5만 |
|---|
| 2026.06.23 | ₩18,560 | ₩19,070 | ₩18,426 | ₩18,775 | +1.16% | 6536.8만 |
|---|
| 2026.06.22 | ₩18,909 | ₩19,526 | ₩18,708 | ₩18,922 | +0.07% | 6673.8만 |
|---|
| 2026.06.18 | ₩18,936 | ₩18,949 | ₩18,399 | ₩18,855 | -0.42% | 8871.2만 |
|---|
| 2026.06.17 | ₩19,352 | ₩19,419 | ₩18,681 | ₩18,721 | -3.26% | 4310만 |
|---|
| 2026.06.16 | ₩19,834 | ₩19,915 | ₩19,325 | ₩19,325 | -2.57% | 4749만 |
|---|
| 2026.06.15 | ₩20,411 | ₩20,760 | ₩19,767 | ₩19,808 | -2.96% | 4855.2만 |
|---|
| 2026.06.12 | ₩19,781 | ₩20,116 | ₩19,593 | ₩19,901 | +0.61% | 4216.2만 |
|---|
| 2026.06.11 | ₩19,177 | ₩19,821 | ₩18,909 | ₩19,727 | +2.87% | 4765.7만 |
|---|
| 2026.06.10 | ₩19,901 | ₩19,901 | ₩19,083 | ₩19,177 | -3.64% | 5077.7만 |
|---|
| 2026.06.09 | ₩20,264 | ₩20,639 | ₩19,432 | ₩20,049 | -1.06% | 5103.3만 |
|---|
| 2026.06.08 | ₩20,103 | ₩20,371 | ₩19,995 | ₩20,116 | +0.07% | 3303.8만 |
|---|
| 2026.06.05 | ₩20,424 | ₩20,465 | ₩19,687 | ₩19,982 | -2.17% | 6537.2만 |
|---|
| 2026.06.04 | ₩21,310 | ₩21,310 | ₩20,411 | ₩20,572 | -3.46% | 5007.9만 |
|---|
| 2026.06.03 | ₩21,471 | ₩21,725 | ₩20,961 | ₩21,068 | -1.87% | 5929.9만 |
|---|
| 2026.06.02 | ₩22,222 | ₩22,463 | ₩21,229 | ₩21,658 | -2.53% | 7284.8만 |
|---|
| 2026.06.01 | ₩23,308 | ₩23,442 | ₩22,302 | ₩22,302 | -4.32% | 9758.6만 |
|---|
| 2026.05.29 | ₩22,637 | ₩23,844 | ₩22,557 | ₩23,388 | +3.32% | 1.5억 |
|---|
| 2026.05.28 | ₩21,269 | ₩22,463 | ₩21,269 | ₩22,329 | +4.98% | 9857.7만 |
|---|
| 2026.05.27 | ₩20,693 | ₩21,538 | ₩20,639 | ₩21,296 | +2.92% | 8923.4만 |
|---|
| 2026.05.26 | ₩19,821 | ₩20,854 | ₩19,821 | ₩20,545 | +3.65% | 9042.3만 |
|---|
| 2026.05.22 | ₩18,493 | ₩20,049 | ₩18,467 | ₩20,022 | +8.27% | 1.1억 |
|---|
| 2026.05.21 | ₩17,662 | ₩18,507 | ₩17,622 | ₩18,332 | +3.80% | 7252.3만 |
|---|
| 2026.05.20 | ₩17,501 | ₩17,850 | ₩17,327 | ₩17,729 | +1.30% | 4234.9만 |
|---|
| 2026.05.19 | ₩17,286 | ₩17,742 | ₩17,058 | ₩17,514 | +1.32% | 4141.8만 |
|---|
| 2026.05.18 | ₩18,762 | ₩18,762 | ₩17,461 | ₩17,474 | -6.86% | 6970.9만 |
|---|
| 2026.05.15 | ₩18,748 | ₩18,842 | ₩17,823 | ₩17,970 | -4.15% | 1.1억 |
|---|
| 2026.05.14 | ₩18,440 | ₩20,036 | ₩18,279 | ₩19,419 | +5.31% | 1.9억 |
|---|
| 2026.05.13 | ₩16,053 | ₩18,695 | ₩16,053 | ₩18,198 | +13.37% | 2.2억 |
|---|
| 2026.05.12 | ₩15,986 | ₩16,133 | ₩15,825 | ₩16,079 | +0.59% | 4216.5만 |
|---|
| 2026.05.11 | ₩16,549 | ₩16,616 | ₩16,106 | ₩16,160 | -2.35% | 4885.1만 |
|---|
| 2026.05.08 | ₩16,482 | ₩16,589 | ₩16,334 | ₩16,522 | +0.24% | 3845.4만 |
|---|
| 2026.05.07 | ₩16,388 | ₩16,495 | ₩16,173 | ₩16,334 | -0.33% | 3898.7만 |
|---|
| 2026.05.06 | ₩16,012 | ₩16,428 | ₩16,012 | ₩16,321 | +1.93% | 5211.1만 |
|---|
| 2026.05.05 | ₩15,503 | ₩15,811 | ₩15,503 | ₩15,677 | +1.12% | 4226.2만 |
|---|
| 2026.05.04 | ₩15,892 | ₩15,932 | ₩15,369 | ₩15,422 | -2.95% | 5101.5만 |
|---|
| 2026.05.01 | ₩16,173 | ₩16,187 | ₩15,798 | ₩15,932 | -1.49% | 5288.1만 |
|---|
| 2026.04.30 | ₩15,489 | ₩16,214 | ₩15,382 | ₩16,200 | +4.59% | 8055.8만 |
|---|
| 2026.04.29 | ₩16,589 | ₩16,602 | ₩16,281 | ₩16,415 | -1.05% | 4867.3만 |
|---|
| 2026.04.28 | ₩16,790 | ₩16,790 | ₩16,415 | ₩16,629 | -0.96% | 4427.8만 |
|---|
| 2026.04.27 | ₩16,602 | ₩16,965 | ₩16,602 | ₩16,750 | +0.89% | 3509.8만 |
|---|
| 2026.04.24 | ₩16,696 | ₩16,710 | ₩16,482 | ₩16,602 | -0.56% | 3504.4만 |
|---|
| 2026.04.23 | ₩16,911 | ₩17,032 | ₩16,589 | ₩16,737 | -1.03% | 3084.5만 |
|---|
| 2026.04.22 | ₩17,219 | ₩17,273 | ₩16,871 | ₩16,938 | -1.64% | 2395.8만 |
|---|
| 2026.04.21 | ₩17,260 | ₩17,474 | ₩17,139 | ₩17,139 | -0.70% | 3221만 |
|---|
| 2026.04.20 | ₩17,179 | ₩17,327 | ₩17,099 | ₩17,260 | +0.47% | 2602.9만 |
|---|
| 2026.04.17 | ₩16,951 | ₩17,488 | ₩16,924 | ₩17,260 | +1.82% | 4573.5만 |
|---|
| 2026.04.16 | ₩16,991 | ₩17,099 | ₩16,656 | ₩16,683 | -1.82% | 3740.8만 |
|---|
| 2026.04.15 | ₩17,032 | ₩17,112 | ₩16,750 | ₩17,045 | +0.08% | 3992.7만 |
|---|
| 2026.04.14 | ₩16,777 | ₩17,099 | ₩16,696 | ₩17,045 | +1.60% | 5023.2만 |
|---|
| 2026.04.13 | ₩16,133 | ₩16,321 | ₩15,986 | ₩16,307 | +1.08% | 3268.9만 |
|---|
| 2026.04.10 | ₩16,549 | ₩16,656 | ₩16,187 | ₩16,267 | -1.70% | 2836.3만 |
|---|
| 2026.04.09 | ₩16,187 | ₩16,455 | ₩16,039 | ₩16,415 | +1.41% | 3257.6만 |
|---|
| 2026.04.08 | ₩16,039 | ₩16,415 | ₩16,039 | ₩16,334 | +1.84% | 5814만 |
|---|
| 2026.04.07 | ₩15,476 | ₩15,570 | ₩15,221 | ₩15,449 | -0.17% | 4199.2만 |
|---|
| 2026.04.06 | ₩15,556 | ₩15,597 | ₩15,422 | ₩15,570 | +0.09% | 2437.5만 |
|---|
| 2026.04.02 | ₩15,382 | ₩15,583 | ₩15,235 | ₩15,556 | +1.13% | 3110.9만 |
|---|
| 2026.04.01 | ₩15,583 | ₩15,677 | ₩15,530 | ₩15,664 | +0.52% | 3399.2만 |
|---|
| 2026.03.31 | ₩15,235 | ₩15,543 | ₩15,114 | ₩15,476 | +1.58% | 3828.8만 |
|---|
| 2026.03.30 | ₩15,302 | ₩15,355 | ₩14,899 | ₩15,033 | -1.75% | 4146만 |
|---|
| 2026.03.27 | ₩15,476 | ₩15,489 | ₩15,141 | ₩15,248 | -1.47% | 3306.5만 |
|---|
| 2026.03.26 | ₩15,503 | ₩15,717 | ₩15,409 | ₩15,556 | +0.35% | 2851.8만 |
|---|
| 2026.03.25 | ₩16,026 | ₩16,106 | ₩15,637 | ₩15,650 | -2.34% | 3774.6만 |
|---|
| 2026.03.24 | ₩15,664 | ₩15,932 | ₩15,650 | ₩15,878 | +1.37% | 3190.4만 |
|---|
| 2026.03.23 | ₩15,999 | ₩16,106 | ₩15,717 | ₩15,771 | -1.42% | 4444.2만 |
|---|
| 2026.03.20 | ₩15,610 | ₩15,664 | ₩15,248 | ₩15,449 | -1.03% | 1.5억 |
|---|
| 2026.03.19 | ₩15,664 | ₩15,758 | ₩15,395 | ₩15,610 | -0.34% | 4742.3만 |
|---|
| 2026.03.18 | ₩15,919 | ₩16,106 | ₩15,691 | ₩15,811 | -0.67% | 5556.5만 |
|---|
| 2026.03.17 | ₩15,905 | ₩16,133 | ₩15,878 | ₩16,012 | +0.67% | 5952만 |
|---|
| 2026.03.16 | ₩15,851 | ₩15,932 | ₩15,610 | ₩15,704 | -0.93% | 4944.1만 |
|---|
| 2026.03.13 | ₩16,240 | ₩16,267 | ₩15,623 | ₩15,650 | -3.63% | 4854.7만 |
|---|
| 2026.03.12 | ₩15,999 | ₩16,348 | ₩15,892 | ₩16,146 | +0.92% | 5173.4만 |
|---|
| 2026.03.11 | ₩16,455 | ₩16,750 | ₩16,133 | ₩16,240 | -1.30% | 5007.5만 |
|---|
| 2026.03.10 | ₩16,348 | ₩16,777 | ₩16,348 | ₩16,415 | +0.41% | 5674.6만 |
|---|
| 2026.03.09 | ₩16,012 | ₩16,361 | ₩15,825 | ₩16,348 | +2.09% | 6961.1만 |
|---|
| 2026.03.06 | ₩16,321 | ₩16,522 | ₩16,133 | ₩16,294 | -0.16% | 5987.8만 |
|---|
| 2026.03.05 | ₩17,032 | ₩17,099 | ₩16,415 | ₩16,549 | -2.83% | 7194.4만 |
|---|
| 2026.03.04 | ₩17,367 | ₩17,635 | ₩17,179 | ₩17,179 | -1.08% | 7397.7만 |
|---|
| 2026.03.03 | ₩17,528 | ₩17,675 | ₩17,005 | ₩17,032 | -2.83% | 1억 |
|---|
| 2026.03.02 | ₩18,681 | ₩18,681 | ₩17,729 | ₩17,957 | -3.88% | 1.1억 |
|---|
| 2026.02.27 | ₩19,204 | ₩19,539 | ₩18,815 | ₩18,896 | -1.61% | 7315.7만 |
|---|
| 2026.02.26 | ₩19,378 | ₩19,848 | ₩19,177 | ₩19,325 | -0.28% | 6145.6만 |
|---|
| 2026.02.25 | ₩19,110 | ₩19,432 | ₩18,976 | ₩19,352 | +1.26% | 5896.9만 |
|---|
| 2026.02.24 | ₩18,467 | ₩19,218 | ₩18,413 | ₩19,043 | +3.12% | 7356.1만 |
|---|
| 2026.02.23 | ₩18,748 | ₩18,829 | ₩18,198 | ₩18,292 | -2.43% | 5913.4만 |
|---|
| 2026.02.20 | ₩18,480 | ₩18,829 | ₩18,399 | ₩18,788 | +1.67% | 6770.1만 |
|---|
| 2026.02.19 | ₩18,467 | ₩18,708 | ₩18,359 | ₩18,480 | +0.07% | 5826.9만 |
|---|
| 2026.02.18 | ₩18,922 | ₩18,963 | ₩18,520 | ₩18,574 | -1.84% | 6419.9만 |
|---|
| 2026.02.17 | ₩18,896 | ₩19,003 | ₩18,681 | ₩18,949 | +0.28% | 5768.5만 |
|---|
| 2026.02.13 | ₩18,614 | ₩19,231 | ₩18,574 | ₩18,936 | +1.73% | 8740만 |
|---|
| 2026.02.12 | ₩18,641 | ₩19,258 | ₩18,574 | ₩18,775 | +0.72% | 1.3억 |
|---|
| 2026.02.11 | ₩18,265 | ₩18,614 | ₩18,131 | ₩18,574 | +1.69% | 1.3억 |
|---|
| 2026.02.10 | ₩18,292 | ₩18,426 | ₩18,198 | ₩18,198 | -0.51% | 8082.8만 |
|---|
| 2026.02.09 | ₩18,440 | ₩18,480 | ₩18,145 | ₩18,225 | -1.16% | 5977.8만 |
|---|
| 2026.02.06 | ₩18,480 | ₩18,614 | ₩18,332 | ₩18,507 | +0.15% | 5558.8만 |
|---|
| 2026.02.05 | ₩18,440 | ₩18,534 | ₩18,145 | ₩18,399 | -0.22% | 7972만 |
|---|
| 2026.02.04 | ₩18,399 | ₩18,775 | ₩18,359 | ₩18,534 | +0.73% | 7048.9만 |
|---|
| 2026.02.03 | ₩18,534 | ₩18,829 | ₩18,252 | ₩18,413 | -0.65% | 7663.8만 |
|---|
| 2026.02.02 | ₩18,587 | ₩18,641 | ₩18,440 | ₩18,520 | -0.36% | 5421.8만 |
|---|
| 2026.01.30 | ₩18,654 | ₩18,748 | ₩18,493 | ₩18,614 | -0.22% | 6699.6만 |
|---|
| 2026.01.29 | ₩18,627 | ₩18,896 | ₩18,507 | ₩18,775 | +0.79% | 8480.4만 |
|---|
| 2026.01.28 | ₩18,614 | ₩18,627 | ₩18,453 | ₩18,534 | -0.43% | 4875.2만 |
|---|
| 2026.01.27 | ₩18,292 | ₩18,708 | ₩18,118 | ₩18,681 | +2.13% | 1억 |
|---|
| 2026.01.26 | ₩18,185 | ₩18,319 | ₩17,890 | ₩18,024 | -0.88% | 5917.1만 |
|---|
| 2026.01.23 | ₩18,373 | ₩18,373 | ₩18,171 | ₩18,185 | -1.02% | 3970.2만 |
|---|
| 2026.01.22 | ₩18,480 | ₩18,560 | ₩18,373 | ₩18,386 | -0.51% | 3817만 |
|---|
| 2026.01.21 | ₩17,984 | ₩18,467 | ₩17,984 | ₩18,467 | +2.68% | 5816만 |
|---|
| 2026.01.20 | ₩18,064 | ₩18,252 | ₩17,742 | ₩17,809 | -1.41% | 6701.8만 |
|---|
| 2026.01.16 | ₩18,453 | ₩18,507 | ₩18,225 | ₩18,239 | -1.16% | 6075.1만 |
|---|
| 2026.01.15 | ₩18,668 | ₩18,949 | ₩18,493 | ₩18,520 | -0.79% | 4424.2만 |
|---|
| 2026.01.14 | ₩18,775 | ₩18,936 | ₩18,493 | ₩18,560 | -1.14% | 6531.9만 |
|---|
| 2026.01.13 | ₩18,855 | ₩18,949 | ₩18,721 | ₩18,748 | -0.57% | 5886.8만 |
|---|
| 2026.01.12 | ₩18,976 | ₩19,030 | ₩18,721 | ₩18,815 | -0.85% | 5344.4만 |
|---|
| 2026.01.09 | ₩19,244 | ₩19,325 | ₩18,896 | ₩19,043 | -1.05% | 6843.6만 |
|---|
| 2026.01.08 | ₩18,627 | ₩19,446 | ₩18,627 | ₩19,311 | +3.67% | 1.5억 |
|---|
| 2026.01.07 | ₩18,507 | ₩18,534 | ₩18,225 | ₩18,426 | -0.43% | 5060.9만 |
|---|
| 2026.01.06 | ₩18,118 | ₩18,587 | ₩17,863 | ₩18,507 | +2.15% | 8453.5만 |
|---|
| 2026.01.05 | ₩17,769 | ₩18,078 | ₩17,702 | ₩18,064 | +1.66% | 5013.5만 |
|---|
| 2026.01.02 | ₩17,675 | ₩17,957 | ₩17,514 | ₩17,890 | +1.21% | 4636.7만 |
|---|
| 2025.12.31 | ₩17,716 | ₩17,729 | ₩17,595 | ₩17,595 | -0.68% | 2630.2만 |
|---|
| 2025.12.30 | ₩17,809 | ₩17,823 | ₩17,702 | ₩17,742 | -0.38% | 2300.3만 |
|---|
| 2025.12.29 | ₩17,796 | ₩17,850 | ₩17,756 | ₩17,809 | +0.08% | 2439.8만 |
|---|
| 2025.12.26 | ₩17,890 | ₩17,944 | ₩17,783 | ₩17,850 | -0.22% | 2247.1만 |
|---|
| 2025.12.24 | ₩17,836 | ₩17,944 | ₩17,769 | ₩17,917 | +0.45% | 1422.8만 |
|---|
| 2025.12.23 | ₩18,011 | ₩18,037 | ₩17,809 | ₩17,823 | -1.04% | 2544.1만 |
|---|
| 2025.12.22 | ₩18,118 | ₩18,252 | ₩17,997 | ₩18,051 | -0.37% | 3110.6만 |
|---|
| 2025.12.19 | ₩17,850 | ₩18,078 | ₩17,809 | ₩18,064 | +1.20% | 6164.1만 |
|---|
| 2025.12.18 | ₩17,944 | ₩18,064 | ₩17,769 | ₩17,863 | -0.45% | 5260.5만 |
|---|
| 2025.12.17 | ₩18,279 | ₩18,319 | ₩17,823 | ₩17,850 | -2.35% | 5832.1만 |
|---|
| 2025.12.16 | ₩18,399 | ₩18,762 | ₩18,198 | ₩18,332 | -0.36% | 6940.9만 |
|---|
| 2025.12.15 | ₩18,507 | ₩18,520 | ₩18,091 | ₩18,306 | -1.09% | 5357.7만 |
|---|
| 2025.12.12 | ₩18,332 | ₩18,560 | ₩18,332 | ₩18,453 | +0.66% | 4833.7만 |
|---|
| 2025.12.11 | ₩17,957 | ₩18,346 | ₩17,836 | ₩18,279 | +1.79% | 5901.2만 |
|---|
| 2025.12.10 | ₩17,541 | ₩17,997 | ₩17,528 | ₩17,984 | +2.52% | 7221.1만 |
|---|
| 2025.12.09 | ₩17,608 | ₩17,729 | ₩17,514 | ₩17,541 | -0.38% | 3335만 |
|---|
| 2025.12.08 | ₩17,528 | ₩17,648 | ₩17,367 | ₩17,622 | +0.54% | 4558.1만 |
|---|
| 2025.12.05 | ₩17,635 | ₩17,809 | ₩17,434 | ₩17,474 | -0.91% | 5409.9만 |
|---|
| 2025.12.04 | ₩17,689 | ₩17,756 | ₩17,514 | ₩17,622 | -0.38% | 4755.5만 |
|---|
| 2025.12.03 | ₩17,420 | ₩17,622 | ₩17,380 | ₩17,555 | +0.77% | 4536.5만 |
|---|
| 2025.12.02 | ₩17,689 | ₩17,689 | ₩17,260 | ₩17,380 | -1.74% | 5764.2만 |
|---|
| 2025.12.01 | ₩17,702 | ₩17,957 | ₩17,608 | ₩17,648 | -0.30% | 5159.4만 |
|---|
| 2025.11.28 | ₩17,716 | ₩17,890 | ₩17,675 | ₩17,809 | +0.53% | 2953.6만 |
|---|
| 2025.11.26 | ₩17,662 | ₩17,783 | ₩17,595 | ₩17,689 | +0.15% | 4494.2만 |
|---|
| 2025.11.25 | ₩17,420 | ₩17,783 | ₩17,407 | ₩17,662 | +1.39% | 5288.5만 |
|---|
| 2025.11.24 | ₩17,219 | ₩17,407 | ₩17,206 | ₩17,380 | +0.93% | 5293.6만 |
|---|
| 2025.11.21 | ₩16,777 | ₩17,353 | ₩16,750 | ₩17,206 | +2.56% | 7404.9만 |
|---|
| 2025.11.20 | ₩17,313 | ₩17,447 | ₩16,602 | ₩16,643 | -3.87% | 9586.2만 |
|---|
| 2025.11.19 | ₩17,474 | ₩17,635 | ₩17,246 | ₩17,300 | -1.00% | 4961.9만 |
|---|
| 2025.11.18 | ₩17,260 | ₩17,555 | ₩17,112 | ₩17,461 | +1.17% | 7021.5만 |
|---|
| 2025.11.17 | ₩17,675 | ₩17,675 | ₩17,139 | ₩17,273 | -2.28% | 7340.4만 |
|---|
| 2025.11.14 | ₩17,675 | ₩17,850 | ₩17,568 | ₩17,689 | +0.08% | 6793.2만 |
|---|
| 2025.11.13 | ₩17,970 | ₩18,104 | ₩17,769 | ₩17,809 | -0.90% | 7148.2만 |
|---|
| 2025.11.12 | ₩17,836 | ₩18,104 | ₩17,836 | ₩18,037 | +1.13% | 6184.1만 |
|---|
| 2025.11.11 | ₩17,689 | ₩18,024 | ₩17,689 | ₩17,836 | +0.83% | 7974.2만 |
|---|
| 2025.11.10 | ₩17,742 | ₩17,756 | ₩17,434 | ₩17,648 | -0.53% | 6205.1만 |
|---|
| 2025.11.07 | ₩17,380 | ₩17,756 | ₩17,367 | ₩17,716 | +1.93% | 8001.1만 |
|---|
| 2025.11.06 | ₩17,622 | ₩17,783 | ₩17,407 | ₩17,595 | -0.15% | 8229.1만 |
|---|
| 2025.11.05 | ₩17,327 | ₩17,850 | ₩17,273 | ₩17,581 | +1.47% | 7913.4만 |
|---|
| 2025.11.04 | ₩17,313 | ₩17,340 | ₩17,099 | ₩17,152 | -0.93% | 7036.1만 |
|---|
| 2025.11.03 | ₩17,568 | ₩17,568 | ₩17,300 | ₩17,447 | -0.69% | 8041.9만 |
|---|
| 2025.10.31 | ₩17,488 | ₩17,662 | ₩17,420 | ₩17,608 | +0.69% | 6886.2만 |
|---|
| 2025.10.30 | ₩17,622 | ₩17,823 | ₩17,514 | ₩17,514 | -0.61% | 8076.6만 |
|---|
| 2025.10.29 | ₩17,568 | ₩17,957 | ₩17,528 | ₩17,756 | +1.07% | 1.3억 |
|---|
| 2025.10.28 | ₩17,756 | ₩17,809 | ₩17,488 | ₩17,608 | -0.83% | 9673.9만 |
|---|
| 2025.10.27 | ₩18,507 | ₩18,507 | ₩17,716 | ₩17,783 | -3.91% | 1.4억 |
|---|
| 2025.10.24 | ₩17,072 | ₩18,735 | ₩17,045 | ₩18,560 | +8.72% | 3억 |
|---|
| 2025.10.23 | ₩16,723 | ₩16,750 | ₩16,348 | ₩16,549 | -1.04% | 4.8억 |
|---|
| 2025.10.22 | ₩16,804 | ₩16,897 | ₩16,468 | ₩16,670 | -0.80% | 4.2억 |
|---|
| 2025.10.21 | ₩16,442 | ₩16,938 | ₩16,187 | ₩16,844 | +2.45% | 3억 |
|---|
| 2025.10.20 | ₩15,999 | ₩16,200 | ₩15,972 | ₩16,079 | +0.50% | 7787.9만 |
|---|
| 2025.10.17 | ₩15,744 | ₩16,106 | ₩15,717 | ₩15,986 | +1.53% | 1.1억 |
|---|
| 2025.10.16 | ₩15,744 | ₩15,811 | ₩15,610 | ₩15,744 | 0.00% | 1.1억 |
|---|
| 2025.10.15 | ₩15,664 | ₩15,798 | ₩15,610 | ₩15,771 | +0.68% | 8896.1만 |
|---|
| 2025.10.14 | ₩15,261 | ₩15,771 | ₩15,208 | ₩15,623 | +2.37% | 8911.8만 |
|---|
| 2025.10.13 | ₩15,409 | ₩15,597 | ₩15,369 | ₩15,476 | +0.44% | 7393.9만 |
|---|
| 2025.10.10 | ₩15,489 | ₩15,543 | ₩15,221 | ₩15,302 | -1.21% | 8459.5만 |
|---|