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 | ₩16,292 | ₩16,533 | ₩16,091 | ₩16,319 | +0.16% | 2억 |
| 2026.09.28–2026.10.02 | ₩16,936 | ₩16,989 | ₩15,970 | ₩16,225 | -4.20% | 2.3억 |
| 2026.09.21–2026.09.25 | ₩17,901 | ₩18,035 | ₩16,801 | ₩17,043 | -4.79% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩18,585 | ₩18,706 | ₩17,351 | ₩17,713 | -4.69% | 2.9억 |
| 2026.09.08–2026.09.11 | ₩19,577 | ₩19,577 | ₩17,633 | ₩18,732 | -4.32% | 2억 |
| 2026.08.31–2026.09.04 | ₩18,639 | ₩19,631 | ₩18,411 | ₩19,604 | +5.18% | 2.3억 |
| 2026.08.24–2026.08.28 | ₩19,296 | ₩19,309 | ₩18,451 | ₩18,612 | -3.54% | 2억 |
| 2026.08.17–2026.08.21 | ₩19,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,510 |
| ₩18,531 |
| ₩19,322 |
| +1.05% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩18,692 | ₩19,363 | ₩18,451 | ₩19,269 | +3.08% | 1.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩19,993 | ₩20,194 | ₩18,437 | ₩18,746 | -6.24% | 2.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩19,859 | ₩21,843 | ₩19,229 | ₩19,684 | -0.88% | 3.5억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,175 | ₩19,711 | ₩18,692 | ₩19,269 | +0.49% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩18,759 | ₩19,443 | ₩18,451 | ₩19,081 | +1.72% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩18,116 | ₩18,907 | ₩17,754 | ₩18,773 | +3.63% | 2.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩18,893 | ₩19,108 | ₩17,727 | ₩17,914 | -5.18% | 2억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,907 | ₩19,524 | ₩18,384 | ₩18,947 | +0.21% | 3.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩20,408 | ₩20,757 | ₩18,397 | ₩18,853 | -7.62% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,100 | ₩20,636 | ₩18,907 | ₩19,899 | -1.00% | 2.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩23,305 | ₩23,439 | ₩19,684 | ₩19,979 | -14.27% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩19,819 | ₩23,841 | ₩19,819 | ₩23,385 | +18.00% | 4.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩18,759 | ₩20,046 | ₩17,056 | ₩20,020 | +6.72% | 3.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩16,547 | ₩20,033 | ₩15,823 | ₩17,968 | +8.59% | 6억 |
|---|
| 2026.05.04–2026.05.08 | ₩15,890 | ₩16,587 | ₩15,367 | ₩16,520 | +3.97% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩16,600 | ₩16,962 | ₩15,380 | ₩15,930 | -4.04% | 2.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩17,177 | ₩17,472 | ₩16,480 | ₩16,600 | -3.36% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩16,131 | ₩17,485 | ₩15,984 | ₩17,257 | +6.98% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩15,554 | ₩16,654 | ₩15,219 | ₩16,265 | +4.57% | 1.9억 |
|---|
| 2026.03.30–2026.04.02 | ₩15,300 | ₩15,675 | ₩14,897 | ₩15,554 | +1.67% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩15,997 | ₩16,104 | ₩15,139 | ₩15,246 | -4.69% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩15,849 | ₩16,131 | ₩15,246 | ₩15,447 | -2.54% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩16,010 | ₩16,775 | ₩15,621 | ₩15,648 | -2.26% | 2.8억 |
|---|
| 2026.03.02–2026.03.06 | ₩18,679 | ₩18,679 | ₩16,131 | ₩16,292 | -12.78% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩18,746 | ₩19,845 | ₩18,196 | ₩18,893 | +0.79% | 3.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩18,893 | ₩19,001 | ₩18,357 | ₩18,786 | -0.57% | 2.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩18,437 | ₩19,255 | ₩18,129 | ₩18,934 | +2.69% | 4.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩18,585 | ₩18,826 | ₩18,142 | ₩18,504 | -0.43% | 3.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩18,183 | ₩18,893 | ₩17,888 | ₩18,612 | +2.36% | 3.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩18,062 | ₩18,558 | ₩17,740 | ₩18,183 | +0.67% | 2억 |
|---|
| 2026.01.12–2026.01.16 | ₩18,974 | ₩19,027 | ₩18,223 | ₩18,236 | -3.89% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩17,767 | ₩19,443 | ₩17,700 | ₩19,041 | +7.17% | 4.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩17,794 | ₩17,955 | ₩17,512 | ₩17,888 | +0.53% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩18,116 | ₩18,250 | ₩17,767 | ₩17,847 | -1.48% | 9324.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,504 | ₩18,759 | ₩17,767 | ₩18,062 | -2.39% | 3억 |
|---|
| 2025.12.08–2025.12.12 | ₩17,526 | ₩18,558 | ₩17,365 | ₩18,451 | +5.28% | 2.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩17,700 | ₩17,955 | ₩17,257 | ₩17,472 | -1.29% | 2.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩17,217 | ₩17,888 | ₩17,204 | ₩17,807 | +3.43% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩17,673 | ₩17,673 | ₩16,600 | ₩17,204 | -2.66% | 3.6억 |
|---|
| 2025.11.10–2025.11.14 | ₩17,740 | ₩18,102 | ₩17,432 | ₩17,686 | -0.30% | 3.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩17,566 | ₩17,847 | ₩17,096 | ₩17,713 | +0.84% | 3.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩18,504 | ₩18,504 | ₩17,418 | ₩17,606 | -4.86% | 5.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩15,997 | ₩18,732 | ₩15,970 | ₩18,558 | +16.01% | 15.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩15,407 | ₩16,104 | ₩15,206 | ₩15,984 | +3.74% | 4.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩15,487 | ₩15,541 | ₩15,219 | ₩15,300 | -1.21% | 8459.5만 |
|---|