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 | ₩16,472 | ₩16,539 | ₩16,284 | ₩16,325 | -0.90% | 2869.3만 |
| 2026.10.08 | ₩16,123 | ₩16,472 | ₩16,097 | ₩16,432 | +1.91% | 5893.8만 |
| 2026.10.07 | ₩16,351 | ₩16,392 | ₩16,150 | ₩16,258 | -0.57% | 3754.6만 |
| 2026.10.06 | ₩16,365 | ₩16,512 | ₩16,284 | ₩16,472 | +0.66% | 3565.9만 |
| 2026.10.05 | ₩16,298 | ₩16,405 | ₩16,177 | ₩16,298 | 0.00% | 3561.1만 |
| 2026.10.02 | ₩16,499 | ₩16,499 | ₩16,056 | ₩16,231 | -1.63% | 4910만 |
| 2026.10.01 | ₩16,097 | ₩16,486 | ₩15,976 | ₩16,459 | +2.25% | 4664.9만 |
| 2026.09.30 | ₩16,593 | ₩16,620 | ₩16,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,177 |
| -2.51% |
| 5048.9만 |
| 2026.09.29 | ₩16,606 | ₩16,633 | ₩16,405 | ₩16,499 | -0.65% | 3472.5만 |
|---|
| 2026.09.28 | ₩16,942 | ₩16,995 | ₩16,486 | ₩16,606 | -1.98% | 4543.3만 |
|---|
| 2026.09.25 | ₩16,915 | ₩17,183 | ₩16,807 | ₩17,049 | +0.79% | 3503.8만 |
|---|
| 2026.09.24 | ₩17,371 | ₩17,425 | ₩16,861 | ₩16,901 | -2.70% | 5219.7만 |
|---|
| 2026.09.23 | — | — | — | ₩17,357 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩17,592 | — | — |
|---|
| 2026.09.21 | ₩17,907 | ₩18,042 | ₩17,666 | ₩17,666 | -1.35% | 4996.8만 |
|---|
| 2026.09.18 | ₩18,162 | ₩18,243 | ₩17,357 | ₩17,720 | -2.44% | 1.1억 |
|---|
| 2026.09.17 | — | — | — | ₩18,256 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩17,907 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩18,109 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩18,592 | — | — |
|---|
| 2026.08.27 | ₩18,592 | ₩18,913 | ₩18,578 | ₩18,712 | +0.65% | 3765.8만 |
|---|
| 2026.08.26 | ₩18,685 | ₩18,685 | ₩18,457 | ₩18,645 | -0.22% | 2849.4만 |
|---|
| 2026.08.25 | ₩18,685 | ₩18,806 | ₩18,538 | ₩18,712 | +0.14% | 3560.6만 |
|---|
| 2026.08.24 | ₩19,302 | ₩19,316 | ₩18,484 | ₩18,685 | -3.20% | 5327.7만 |
|---|
| 2026.08.21 | ₩18,954 | ₩19,517 | ₩18,954 | ₩19,329 | +1.98% | 4512.1만 |
|---|
| 2026.08.20 | ₩19,168 | ₩19,182 | ₩18,538 | ₩18,766 | -2.10% | 4118.6만 |
|---|
| 2026.08.19 | ₩18,846 | ₩19,450 | ₩18,846 | ₩19,450 | +3.20% | 5081만 |
|---|
| 2026.08.18 | ₩18,846 | ₩18,846 | ₩18,592 | ₩18,685 | -0.85% | 2583.9만 |
|---|
| 2026.08.17 | ₩19,128 | ₩19,128 | ₩18,779 | ₩18,846 | -1.47% | 3147.6만 |
|---|
| 2026.08.14 | ₩18,739 | ₩19,370 | ₩18,685 | ₩19,276 | +2.86% | 4958.1만 |
|---|
| 2026.08.13 | ₩18,592 | ₩18,793 | ₩18,538 | ₩18,632 | +0.22% | 2634.1만 |
|---|
| 2026.08.12 | ₩18,820 | ₩18,887 | ₩18,498 | ₩18,551 | -1.43% | 3832.7만 |
|---|
| 2026.08.11 | ₩18,632 | ₩19,021 | ₩18,565 | ₩18,752 | +0.65% | 3639.5만 |
|---|
| 2026.08.10 | ₩18,699 | ₩18,873 | ₩18,457 | ₩18,779 | +0.43% | 3925.3만 |
|---|
| 2026.08.07 | ₩18,538 | ₩18,900 | ₩18,457 | ₩18,752 | +1.16% | 3458.9만 |
|---|
| 2026.08.06 | ₩18,981 | ₩18,994 | ₩18,444 | ₩18,498 | -2.54% | 5994.1만 |
|---|
| 2026.08.05 | ₩19,222 | ₩19,437 | ₩18,954 | ₩18,954 | -1.40% | 4100.4만 |
|---|
| 2026.08.04 | ₩19,437 | ₩19,437 | ₩18,752 | ₩19,101 | -1.73% | 5392.4만 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,201 | ₩19,356 | ₩19,356 | -3.22% | 4270.5만 |
|---|
| 2026.07.31 | ₩20,067 | ₩20,161 | ₩19,329 | ₩19,691 | -1.87% | 5601.5만 |
|---|
| 2026.07.30 | ₩20,577 | ₩20,617 | ₩19,638 | ₩19,933 | -3.13% | 6002.6만 |
|---|
| 2026.07.29 | ₩20,885 | ₩21,851 | ₩20,335 | ₩20,496 | -1.86% | 9836.1만 |
|---|
| 2026.07.28 | ₩19,799 | ₩20,148 | ₩19,665 | ₩20,067 | +1.36% | 7570.9만 |
|---|
| 2026.07.27 | ₩19,866 | ₩19,946 | ₩19,235 | ₩19,691 | -0.88% | 5874.8만 |
|---|
| 2026.07.24 | ₩19,007 | ₩19,517 | ₩18,967 | ₩19,276 | +1.41% | 7655만 |
|---|
| 2026.07.23 | ₩19,061 | ₩19,155 | ₩18,806 | ₩18,981 | -0.42% | 6539.4만 |
|---|
| 2026.07.22 | ₩19,141 | ₩19,718 | ₩19,128 | ₩19,343 | +1.05% | 6201.2만 |
|---|
| 2026.07.21 | ₩18,981 | ₩19,343 | ₩18,820 | ₩19,141 | +0.85% | 4893.6만 |
|---|
| 2026.07.20 | ₩19,182 | ₩19,182 | ₩18,699 | ₩18,766 | -2.17% | 3994만 |
|---|
| 2026.07.17 | ₩18,833 | ₩19,450 | ₩18,578 | ₩19,088 | +1.35% | 4545.7만 |
|---|
| 2026.07.16 | ₩19,048 | ₩19,141 | ₩18,779 | ₩19,034 | -0.07% | 3331.5만 |
|---|
| 2026.07.15 | ₩18,833 | ₩19,289 | ₩18,739 | ₩19,021 | +1.00% | 5737.3만 |
|---|
| 2026.07.14 | ₩18,779 | ₩18,820 | ₩18,457 | ₩18,699 | -0.43% | 4272.2만 |
|---|
| 2026.07.13 | ₩18,766 | ₩19,074 | ₩18,538 | ₩18,578 | -1.00% | 5128.4만 |
|---|
| 2026.07.10 | ₩18,283 | ₩18,913 | ₩18,283 | ₩18,779 | +2.71% | 4709.3만 |
|---|
| 2026.07.09 | ₩18,229 | ₩18,444 | ₩18,028 | ₩18,256 | +0.15% | 4119.8만 |
|---|
| 2026.07.08 | ₩17,948 | ₩18,203 | ₩17,760 | ₩18,109 | +0.90% | 4396.8만 |
|---|
| 2026.07.07 | ₩18,444 | ₩18,511 | ₩18,176 | ₩18,189 | -1.38% | 4381.3만 |
|---|
| 2026.07.06 | ₩18,122 | ₩18,645 | ₩18,001 | ₩18,551 | +2.37% | 5430.1만 |
|---|
| 2026.07.02 | ₩18,538 | ₩18,779 | ₩17,733 | ₩17,921 | -3.33% | 4898.5만 |
|---|
| 2026.07.01 | ₩18,578 | ₩18,618 | ₩18,176 | ₩18,296 | -1.52% | 4454.4만 |
|---|
| 2026.06.30 | ₩18,806 | ₩19,034 | ₩18,498 | ₩18,645 | -0.86% | 5930.9만 |
|---|
| 2026.06.29 | ₩18,900 | ₩19,115 | ₩18,726 | ₩18,806 | -0.50% | 4633.3만 |
|---|
| 2026.06.26 | ₩18,739 | ₩19,423 | ₩18,739 | ₩18,954 | +1.15% | 5955.2만 |
|---|
| 2026.06.25 | ₩18,672 | ₩19,262 | ₩18,632 | ₩18,927 | +1.36% | 6174.1만 |
|---|
| 2026.06.24 | ₩18,820 | ₩18,981 | ₩18,390 | ₩18,565 | -1.35% | 5167.5만 |
|---|
| 2026.06.23 | ₩18,565 | ₩19,074 | ₩18,431 | ₩18,779 | +1.16% | 6536.8만 |
|---|
| 2026.06.22 | ₩18,913 | ₩19,530 | ₩18,712 | ₩18,927 | +0.07% | 6673.8만 |
|---|
| 2026.06.18 | ₩18,940 | ₩18,954 | ₩18,404 | ₩18,860 | -0.42% | 8871.2만 |
|---|
| 2026.06.17 | ₩19,356 | ₩19,423 | ₩18,685 | ₩18,726 | -3.26% | 4310만 |
|---|
| 2026.06.16 | ₩19,839 | ₩19,919 | ₩19,329 | ₩19,329 | -2.57% | 4749만 |
|---|
| 2026.06.15 | ₩20,416 | ₩20,765 | ₩19,772 | ₩19,812 | -2.96% | 4855.2만 |
|---|
| 2026.06.12 | ₩19,785 | ₩20,121 | ₩19,598 | ₩19,906 | +0.61% | 4216.2만 |
|---|
| 2026.06.11 | ₩19,182 | ₩19,826 | ₩18,913 | ₩19,732 | +2.87% | 4765.7만 |
|---|
| 2026.06.10 | ₩19,906 | ₩19,906 | ₩19,088 | ₩19,182 | -3.64% | 5077.7만 |
|---|
| 2026.06.09 | ₩20,268 | ₩20,644 | ₩19,437 | ₩20,054 | -1.06% | 5103.3만 |
|---|
| 2026.06.08 | ₩20,107 | ₩20,376 | ₩20,000 | ₩20,121 | +0.07% | 3303.8만 |
|---|
| 2026.06.05 | ₩20,429 | ₩20,469 | ₩19,691 | ₩19,987 | -2.17% | 6537.2만 |
|---|
| 2026.06.04 | ₩21,315 | ₩21,315 | ₩20,416 | ₩20,577 | -3.46% | 5007.9만 |
|---|
| 2026.06.03 | ₩21,475 | ₩21,730 | ₩20,966 | ₩21,073 | -1.87% | 5929.9만 |
|---|
| 2026.06.02 | ₩22,227 | ₩22,468 | ₩21,234 | ₩21,663 | -2.53% | 7284.8만 |
|---|
| 2026.06.01 | ₩23,313 | ₩23,447 | ₩22,307 | ₩22,307 | -4.32% | 9758.6만 |
|---|
| 2026.05.29 | ₩22,642 | ₩23,850 | ₩22,562 | ₩23,394 | +3.32% | 1.5억 |
|---|
| 2026.05.28 | ₩21,274 | ₩22,468 | ₩21,274 | ₩22,334 | +4.98% | 9857.7만 |
|---|
| 2026.05.27 | ₩20,697 | ₩21,543 | ₩20,644 | ₩21,301 | +2.92% | 8923.4만 |
|---|
| 2026.05.26 | ₩19,826 | ₩20,858 | ₩19,826 | ₩20,550 | +3.65% | 9042.3만 |
|---|
| 2026.05.22 | ₩18,498 | ₩20,054 | ₩18,471 | ₩20,027 | +8.27% | 1.1억 |
|---|
| 2026.05.21 | ₩17,666 | ₩18,511 | ₩17,626 | ₩18,337 | +3.80% | 7252.3만 |
|---|
| 2026.05.20 | ₩17,505 | ₩17,854 | ₩17,331 | ₩17,733 | +1.30% | 4234.9만 |
|---|
| 2026.05.19 | ₩17,290 | ₩17,746 | ₩17,062 | ₩17,518 | +1.32% | 4141.8만 |
|---|
| 2026.05.18 | ₩18,766 | ₩18,766 | ₩17,465 | ₩17,478 | -6.86% | 6970.9만 |
|---|
| 2026.05.15 | ₩18,752 | ₩18,846 | ₩17,827 | ₩17,974 | -4.15% | 1.1억 |
|---|
| 2026.05.14 | ₩18,444 | ₩20,040 | ₩18,283 | ₩19,423 | +5.31% | 1.9억 |
|---|
| 2026.05.13 | ₩16,056 | ₩18,699 | ₩16,056 | ₩18,203 | +13.37% | 2.2억 |
|---|
| 2026.05.12 | ₩15,989 | ₩16,137 | ₩15,828 | ₩16,083 | +0.59% | 4216.5만 |
|---|
| 2026.05.11 | ₩16,553 | ₩16,620 | ₩16,110 | ₩16,164 | -2.35% | 4885.1만 |
|---|
| 2026.05.08 | ₩16,486 | ₩16,593 | ₩16,338 | ₩16,526 | +0.24% | 3845.4만 |
|---|
| 2026.05.07 | ₩16,392 | ₩16,499 | ₩16,177 | ₩16,338 | -0.33% | 3898.7만 |
|---|
| 2026.05.06 | ₩16,016 | ₩16,432 | ₩16,016 | ₩16,325 | +1.93% | 5211.1만 |
|---|
| 2026.05.05 | ₩15,506 | ₩15,815 | ₩15,506 | ₩15,681 | +1.12% | 4226.2만 |
|---|
| 2026.05.04 | ₩15,895 | ₩15,936 | ₩15,372 | ₩15,426 | -2.95% | 5101.5만 |
|---|
| 2026.05.01 | ₩16,177 | ₩16,190 | ₩15,801 | ₩15,936 | -1.49% | 5288.1만 |
|---|
| 2026.04.30 | ₩15,493 | ₩16,217 | ₩15,386 | ₩16,204 | +4.59% | 8055.8만 |
|---|
| 2026.04.29 | ₩16,593 | ₩16,606 | ₩16,284 | ₩16,418 | -1.05% | 4867.3만 |
|---|
| 2026.04.28 | ₩16,794 | ₩16,794 | ₩16,418 | ₩16,633 | -0.96% | 4427.8만 |
|---|
| 2026.04.27 | ₩16,606 | ₩16,968 | ₩16,606 | ₩16,754 | +0.89% | 3509.8만 |
|---|
| 2026.04.24 | ₩16,700 | ₩16,714 | ₩16,486 | ₩16,606 | -0.56% | 3504.4만 |
|---|
| 2026.04.23 | ₩16,915 | ₩17,036 | ₩16,593 | ₩16,740 | -1.03% | 3084.5만 |
|---|
| 2026.04.22 | ₩17,223 | ₩17,277 | ₩16,875 | ₩16,942 | -1.64% | 2395.8만 |
|---|
| 2026.04.21 | ₩17,264 | ₩17,478 | ₩17,143 | ₩17,143 | -0.70% | 3221만 |
|---|
| 2026.04.20 | ₩17,183 | ₩17,331 | ₩17,103 | ₩17,264 | +0.47% | 2602.9만 |
|---|
| 2026.04.17 | ₩16,955 | ₩17,492 | ₩16,928 | ₩17,264 | +1.82% | 4573.5만 |
|---|
| 2026.04.16 | ₩16,995 | ₩17,103 | ₩16,660 | ₩16,687 | -1.82% | 3740.8만 |
|---|
| 2026.04.15 | ₩17,036 | ₩17,116 | ₩16,754 | ₩17,049 | +0.08% | 3992.7만 |
|---|
| 2026.04.14 | ₩16,781 | ₩17,103 | ₩16,700 | ₩17,049 | +1.60% | 5023.2만 |
|---|
| 2026.04.13 | ₩16,137 | ₩16,325 | ₩15,989 | ₩16,311 | +1.08% | 3268.9만 |
|---|
| 2026.04.10 | ₩16,553 | ₩16,660 | ₩16,190 | ₩16,271 | -1.70% | 2836.3만 |
|---|
| 2026.04.09 | ₩16,190 | ₩16,459 | ₩16,043 | ₩16,418 | +1.41% | 3257.6만 |
|---|
| 2026.04.08 | ₩16,043 | ₩16,418 | ₩16,043 | ₩16,338 | +1.84% | 5814만 |
|---|
| 2026.04.07 | ₩15,480 | ₩15,573 | ₩15,225 | ₩15,453 | -0.17% | 4199.2만 |
|---|
| 2026.04.06 | ₩15,560 | ₩15,600 | ₩15,426 | ₩15,573 | +0.09% | 2437.5만 |
|---|
| 2026.04.02 | ₩15,386 | ₩15,587 | ₩15,238 | ₩15,560 | +1.13% | 3110.9만 |
|---|
| 2026.04.01 | ₩15,587 | ₩15,681 | ₩15,533 | ₩15,667 | +0.52% | 3399.2만 |
|---|
| 2026.03.31 | ₩15,238 | ₩15,547 | ₩15,117 | ₩15,480 | +1.58% | 3828.8만 |
|---|
| 2026.03.30 | ₩15,305 | ₩15,359 | ₩14,903 | ₩15,037 | -1.75% | 4146만 |
|---|
| 2026.03.27 | ₩15,480 | ₩15,493 | ₩15,144 | ₩15,251 | -1.47% | 3306.5만 |
|---|
| 2026.03.26 | ₩15,506 | ₩15,721 | ₩15,412 | ₩15,560 | +0.35% | 2851.8만 |
|---|
| 2026.03.25 | ₩16,029 | ₩16,110 | ₩15,640 | ₩15,654 | -2.34% | 3774.6만 |
|---|
| 2026.03.24 | ₩15,667 | ₩15,936 | ₩15,654 | ₩15,882 | +1.37% | 3190.4만 |
|---|
| 2026.03.23 | ₩16,003 | ₩16,110 | ₩15,721 | ₩15,775 | -1.42% | 4444.2만 |
|---|
| 2026.03.20 | ₩15,614 | ₩15,667 | ₩15,251 | ₩15,453 | -1.03% | 1.5억 |
|---|
| 2026.03.19 | ₩15,667 | ₩15,761 | ₩15,399 | ₩15,614 | -0.34% | 4742.3만 |
|---|
| 2026.03.18 | ₩15,922 | ₩16,110 | ₩15,694 | ₩15,815 | -0.67% | 5556.5만 |
|---|
| 2026.03.17 | ₩15,909 | ₩16,137 | ₩15,882 | ₩16,016 | +0.67% | 5952만 |
|---|
| 2026.03.16 | ₩15,855 | ₩15,936 | ₩15,614 | ₩15,708 | -0.93% | 4944.1만 |
|---|
| 2026.03.13 | ₩16,244 | ₩16,271 | ₩15,627 | ₩15,654 | -3.63% | 4854.7만 |
|---|
| 2026.03.12 | ₩16,003 | ₩16,351 | ₩15,895 | ₩16,150 | +0.92% | 5173.4만 |
|---|
| 2026.03.11 | ₩16,459 | ₩16,754 | ₩16,137 | ₩16,244 | -1.30% | 5007.5만 |
|---|
| 2026.03.10 | ₩16,351 | ₩16,781 | ₩16,351 | ₩16,418 | +0.41% | 5674.6만 |
|---|
| 2026.03.09 | ₩16,016 | ₩16,365 | ₩15,828 | ₩16,351 | +2.09% | 6961.1만 |
|---|
| 2026.03.06 | ₩16,325 | ₩16,526 | ₩16,137 | ₩16,298 | -0.16% | 5987.8만 |
|---|
| 2026.03.05 | ₩17,036 | ₩17,103 | ₩16,418 | ₩16,553 | -2.83% | 7194.4만 |
|---|
| 2026.03.04 | ₩17,371 | ₩17,639 | ₩17,183 | ₩17,183 | -1.08% | 7397.7만 |
|---|
| 2026.03.03 | ₩17,532 | ₩17,679 | ₩17,009 | ₩17,036 | -2.83% | 1억 |
|---|
| 2026.03.02 | ₩18,685 | ₩18,685 | ₩17,733 | ₩17,961 | -3.88% | 1.1억 |
|---|
| 2026.02.27 | ₩19,209 | ₩19,544 | ₩18,820 | ₩18,900 | -1.61% | 7315.7만 |
|---|
| 2026.02.26 | ₩19,383 | ₩19,852 | ₩19,182 | ₩19,329 | -0.28% | 6145.6만 |
|---|
| 2026.02.25 | ₩19,115 | ₩19,437 | ₩18,981 | ₩19,356 | +1.26% | 5896.9만 |
|---|
| 2026.02.24 | ₩18,471 | ₩19,222 | ₩18,417 | ₩19,048 | +3.12% | 7356.1만 |
|---|
| 2026.02.23 | ₩18,752 | ₩18,833 | ₩18,203 | ₩18,296 | -2.43% | 5913.4만 |
|---|
| 2026.02.20 | ₩18,484 | ₩18,833 | ₩18,404 | ₩18,793 | +1.67% | 6770.1만 |
|---|
| 2026.02.19 | ₩18,471 | ₩18,712 | ₩18,363 | ₩18,484 | +0.07% | 5826.9만 |
|---|
| 2026.02.18 | ₩18,927 | ₩18,967 | ₩18,524 | ₩18,578 | -1.84% | 6419.9만 |
|---|
| 2026.02.17 | ₩18,900 | ₩19,007 | ₩18,685 | ₩18,954 | +0.28% | 5768.5만 |
|---|
| 2026.02.13 | ₩18,618 | ₩19,235 | ₩18,578 | ₩18,940 | +1.73% | 8740만 |
|---|
| 2026.02.12 | ₩18,645 | ₩19,262 | ₩18,578 | ₩18,779 | +0.72% | 1.3억 |
|---|
| 2026.02.11 | ₩18,270 | ₩18,618 | ₩18,135 | ₩18,578 | +1.69% | 1.3억 |
|---|
| 2026.02.10 | ₩18,296 | ₩18,431 | ₩18,203 | ₩18,203 | -0.51% | 8082.8만 |
|---|
| 2026.02.09 | ₩18,444 | ₩18,484 | ₩18,149 | ₩18,229 | -1.16% | 5977.8만 |
|---|
| 2026.02.06 | ₩18,484 | ₩18,618 | ₩18,337 | ₩18,511 | +0.15% | 5558.8만 |
|---|
| 2026.02.05 | ₩18,444 | ₩18,538 | ₩18,149 | ₩18,404 | -0.22% | 7972만 |
|---|
| 2026.02.04 | ₩18,404 | ₩18,779 | ₩18,363 | ₩18,538 | +0.73% | 7048.9만 |
|---|
| 2026.02.03 | ₩18,538 | ₩18,833 | ₩18,256 | ₩18,417 | -0.65% | 7663.8만 |
|---|
| 2026.02.02 | ₩18,592 | ₩18,645 | ₩18,444 | ₩18,524 | -0.36% | 5421.8만 |
|---|
| 2026.01.30 | ₩18,659 | ₩18,752 | ₩18,498 | ₩18,618 | -0.22% | 6699.6만 |
|---|
| 2026.01.29 | ₩18,632 | ₩18,900 | ₩18,511 | ₩18,779 | +0.79% | 8480.4만 |
|---|
| 2026.01.28 | ₩18,618 | ₩18,632 | ₩18,457 | ₩18,538 | -0.43% | 4875.2만 |
|---|
| 2026.01.27 | ₩18,296 | ₩18,712 | ₩18,122 | ₩18,685 | +2.13% | 1억 |
|---|
| 2026.01.26 | ₩18,189 | ₩18,323 | ₩17,894 | ₩18,028 | -0.88% | 5917.1만 |
|---|
| 2026.01.23 | ₩18,377 | ₩18,377 | ₩18,176 | ₩18,189 | -1.02% | 3970.2만 |
|---|
| 2026.01.22 | ₩18,484 | ₩18,565 | ₩18,377 | ₩18,390 | -0.51% | 3817만 |
|---|
| 2026.01.21 | ₩17,988 | ₩18,471 | ₩17,988 | ₩18,471 | +2.68% | 5816만 |
|---|
| 2026.01.20 | ₩18,068 | ₩18,256 | ₩17,746 | ₩17,814 | -1.41% | 6701.8만 |
|---|
| 2026.01.16 | ₩18,457 | ₩18,511 | ₩18,229 | ₩18,243 | -1.16% | 6075.1만 |
|---|
| 2026.01.15 | ₩18,672 | ₩18,954 | ₩18,498 | ₩18,524 | -0.79% | 4424.2만 |
|---|
| 2026.01.14 | ₩18,779 | ₩18,940 | ₩18,498 | ₩18,565 | -1.14% | 6531.9만 |
|---|
| 2026.01.13 | ₩18,860 | ₩18,954 | ₩18,726 | ₩18,752 | -0.57% | 5886.8만 |
|---|
| 2026.01.12 | ₩18,981 | ₩19,034 | ₩18,726 | ₩18,820 | -0.85% | 5344.4만 |
|---|
| 2026.01.09 | ₩19,249 | ₩19,329 | ₩18,900 | ₩19,048 | -1.05% | 6843.6만 |
|---|
| 2026.01.08 | ₩18,632 | ₩19,450 | ₩18,632 | ₩19,316 | +3.67% | 1.5억 |
|---|
| 2026.01.07 | ₩18,511 | ₩18,538 | ₩18,229 | ₩18,431 | -0.43% | 5060.9만 |
|---|
| 2026.01.06 | ₩18,122 | ₩18,592 | ₩17,867 | ₩18,511 | +2.15% | 8453.5만 |
|---|
| 2026.01.05 | ₩17,773 | ₩18,082 | ₩17,706 | ₩18,068 | +1.66% | 5013.5만 |
|---|
| 2026.01.02 | ₩17,679 | ₩17,961 | ₩17,518 | ₩17,894 | +1.21% | 4636.7만 |
|---|
| 2025.12.31 | ₩17,720 | ₩17,733 | ₩17,599 | ₩17,599 | -0.68% | 2630.2만 |
|---|
| 2025.12.30 | ₩17,814 | ₩17,827 | ₩17,706 | ₩17,746 | -0.38% | 2300.3만 |
|---|
| 2025.12.29 | ₩17,800 | ₩17,854 | ₩17,760 | ₩17,814 | +0.08% | 2439.8만 |
|---|
| 2025.12.26 | ₩17,894 | ₩17,948 | ₩17,787 | ₩17,854 | -0.22% | 2247.1만 |
|---|
| 2025.12.24 | ₩17,840 | ₩17,948 | ₩17,773 | ₩17,921 | +0.45% | 1422.8만 |
|---|
| 2025.12.23 | ₩18,015 | ₩18,042 | ₩17,814 | ₩17,827 | -1.04% | 2544.1만 |
|---|
| 2025.12.22 | ₩18,122 | ₩18,256 | ₩18,001 | ₩18,055 | -0.37% | 3110.6만 |
|---|
| 2025.12.19 | ₩17,854 | ₩18,082 | ₩17,814 | ₩18,068 | +1.20% | 6164.1만 |
|---|
| 2025.12.18 | ₩17,948 | ₩18,068 | ₩17,773 | ₩17,867 | -0.45% | 5260.5만 |
|---|
| 2025.12.17 | ₩18,283 | ₩18,323 | ₩17,827 | ₩17,854 | -2.35% | 5832.1만 |
|---|
| 2025.12.16 | ₩18,404 | ₩18,766 | ₩18,203 | ₩18,337 | -0.36% | 6940.9만 |
|---|
| 2025.12.15 | ₩18,511 | ₩18,524 | ₩18,095 | ₩18,310 | -1.09% | 5357.7만 |
|---|
| 2025.12.12 | ₩18,337 | ₩18,565 | ₩18,337 | ₩18,457 | +0.66% | 4833.7만 |
|---|
| 2025.12.11 | ₩17,961 | ₩18,350 | ₩17,840 | ₩18,283 | +1.79% | 5901.2만 |
|---|
| 2025.12.10 | ₩17,545 | ₩18,001 | ₩17,532 | ₩17,988 | +2.52% | 7221.1만 |
|---|
| 2025.12.09 | ₩17,612 | ₩17,733 | ₩17,518 | ₩17,545 | -0.38% | 3335만 |
|---|
| 2025.12.08 | ₩17,532 | ₩17,653 | ₩17,371 | ₩17,626 | +0.54% | 4558.1만 |
|---|
| 2025.12.05 | ₩17,639 | ₩17,814 | ₩17,438 | ₩17,478 | -0.91% | 5409.9만 |
|---|
| 2025.12.04 | ₩17,693 | ₩17,760 | ₩17,518 | ₩17,626 | -0.38% | 4755.5만 |
|---|
| 2025.12.03 | ₩17,425 | ₩17,626 | ₩17,384 | ₩17,559 | +0.77% | 4536.5만 |
|---|
| 2025.12.02 | ₩17,693 | ₩17,693 | ₩17,264 | ₩17,384 | -1.74% | 5764.2만 |
|---|
| 2025.12.01 | ₩17,706 | ₩17,961 | ₩17,612 | ₩17,653 | -0.30% | 5159.4만 |
|---|
| 2025.11.28 | ₩17,720 | ₩17,894 | ₩17,679 | ₩17,814 | +0.53% | 2953.6만 |
|---|
| 2025.11.26 | ₩17,666 | ₩17,787 | ₩17,599 | ₩17,693 | +0.15% | 4494.2만 |
|---|
| 2025.11.25 | ₩17,425 | ₩17,787 | ₩17,411 | ₩17,666 | +1.39% | 5288.5만 |
|---|
| 2025.11.24 | ₩17,223 | ₩17,411 | ₩17,210 | ₩17,384 | +0.93% | 5293.6만 |
|---|
| 2025.11.21 | ₩16,781 | ₩17,357 | ₩16,754 | ₩17,210 | +2.56% | 7404.9만 |
|---|
| 2025.11.20 | ₩17,317 | ₩17,451 | ₩16,606 | ₩16,647 | -3.87% | 9586.2만 |
|---|
| 2025.11.19 | ₩17,478 | ₩17,639 | ₩17,250 | ₩17,304 | -1.00% | 4961.9만 |
|---|
| 2025.11.18 | ₩17,264 | ₩17,559 | ₩17,116 | ₩17,465 | +1.17% | 7021.5만 |
|---|
| 2025.11.17 | ₩17,679 | ₩17,679 | ₩17,143 | ₩17,277 | -2.28% | 7340.4만 |
|---|
| 2025.11.14 | ₩17,679 | ₩17,854 | ₩17,572 | ₩17,693 | +0.08% | 6793.2만 |
|---|
| 2025.11.13 | ₩17,974 | ₩18,109 | ₩17,773 | ₩17,814 | -0.90% | 7148.2만 |
|---|
| 2025.11.12 | ₩17,840 | ₩18,109 | ₩17,840 | ₩18,042 | +1.13% | 6184.1만 |
|---|
| 2025.11.11 | ₩17,693 | ₩18,028 | ₩17,693 | ₩17,840 | +0.83% | 7974.2만 |
|---|
| 2025.11.10 | ₩17,746 | ₩17,760 | ₩17,438 | ₩17,653 | -0.53% | 6205.1만 |
|---|
| 2025.11.07 | ₩17,384 | ₩17,760 | ₩17,371 | ₩17,720 | +1.93% | 8001.1만 |
|---|
| 2025.11.06 | ₩17,626 | ₩17,787 | ₩17,411 | ₩17,599 | -0.15% | 8229.1만 |
|---|
| 2025.11.05 | ₩17,331 | ₩17,854 | ₩17,277 | ₩17,585 | +1.47% | 7913.4만 |
|---|
| 2025.11.04 | ₩17,317 | ₩17,344 | ₩17,103 | ₩17,156 | -0.93% | 7036.1만 |
|---|
| 2025.11.03 | ₩17,572 | ₩17,572 | ₩17,304 | ₩17,451 | -0.69% | 8041.9만 |
|---|
| 2025.10.31 | ₩17,492 | ₩17,666 | ₩17,425 | ₩17,612 | +0.69% | 6886.2만 |
|---|
| 2025.10.30 | ₩17,626 | ₩17,827 | ₩17,518 | ₩17,518 | -0.61% | 8076.6만 |
|---|
| 2025.10.29 | ₩17,572 | ₩17,961 | ₩17,532 | ₩17,760 | +1.07% | 1.3억 |
|---|
| 2025.10.28 | ₩17,760 | ₩17,814 | ₩17,492 | ₩17,612 | -0.83% | 9673.9만 |
|---|
| 2025.10.27 | ₩18,511 | ₩18,511 | ₩17,720 | ₩17,787 | -3.91% | 1.4억 |
|---|
| 2025.10.24 | ₩17,076 | ₩18,739 | ₩17,049 | ₩18,565 | +8.72% | 3억 |
|---|
| 2025.10.23 | ₩16,727 | ₩16,754 | ₩16,351 | ₩16,553 | -1.04% | 4.8억 |
|---|
| 2025.10.22 | ₩16,807 | ₩16,901 | ₩16,472 | ₩16,673 | -0.80% | 4.2억 |
|---|
| 2025.10.21 | ₩16,445 | ₩16,942 | ₩16,190 | ₩16,848 | +2.45% | 3억 |
|---|
| 2025.10.20 | ₩16,003 | ₩16,204 | ₩15,976 | ₩16,083 | +0.50% | 7787.9만 |
|---|
| 2025.10.17 | ₩15,748 | ₩16,110 | ₩15,721 | ₩15,989 | +1.53% | 1.1억 |
|---|
| 2025.10.16 | ₩15,748 | ₩15,815 | ₩15,614 | ₩15,748 | 0.00% | 1.1억 |
|---|
| 2025.10.15 | ₩15,667 | ₩15,801 | ₩15,614 | ₩15,775 | +0.68% | 8896.1만 |
|---|
| 2025.10.14 | ₩15,265 | ₩15,775 | ₩15,211 | ₩15,627 | +2.37% | 8911.8만 |
|---|
| 2025.10.13 | ₩15,412 | ₩15,600 | ₩15,372 | ₩15,480 | +0.44% | 7393.9만 |
|---|
| 2025.10.10 | ₩15,493 | ₩15,547 | ₩15,225 | ₩15,305 | -1.21% | 8459.5만 |
|---|
| 2025.10.09 | ₩15,761 | ₩15,788 | ₩15,399 | ₩15,426 | -2.13% | 7032.1만 |
|---|
| 2025.10.08 | ₩16,070 | ₩16,110 | ₩15,667 | ₩15,748 | -2.00% | 7847만 |
|---|
| 2025.10.07 | ₩16,767 | ₩16,807 | ₩15,748 | ₩15,989 | -4.64% | 1.5억 |
|---|
| 2025.10.06 | ₩16,942 | ₩17,170 | ₩16,740 | ₩17,036 | +0.55% | 9054.5만 |
|---|
| 2025.10.03 | ₩16,432 | ₩16,995 | ₩16,365 | ₩16,995 | +3.43% | 1억 |
|---|
| 2025.10.02 | ₩16,472 | ₩16,673 | ₩16,258 | ₩16,392 | -0.49% | 7453.1만 |
|---|
| 2025.10.01 | ₩16,258 | ₩16,472 | ₩16,150 | ₩16,459 | +1.24% | 7357.8만 |
|---|
| 2025.09.30 | ₩16,244 | ₩16,365 | ₩15,976 | ₩16,043 | -1.24% | 7076.5만 |
|---|
| 2025.09.29 | ₩16,231 | ₩16,258 | ₩15,949 | ₩16,217 | -0.08% | 8332.5만 |
|---|
| 2025.09.26 | ₩15,627 | ₩16,526 | ₩15,627 | ₩16,110 | +3.09% | 1.2억 |
|---|
| 2025.09.25 | ₩15,480 | ₩15,627 | ₩15,251 | ₩15,587 | +0.69% | 6765.6만 |
|---|
| 2025.09.24 | ₩15,734 | ₩15,869 | ₩15,547 | ₩15,600 | -0.85% | 6019.4만 |
|---|
| 2025.09.23 | ₩15,694 | ₩16,003 | ₩15,694 | ₩15,734 | +0.26% | 5566.8만 |
|---|
| 2025.09.22 | ₩15,560 | ₩15,694 | ₩15,520 | ₩15,640 | +0.52% | 5843.3만 |
|---|
| 2025.09.19 | ₩15,788 | ₩15,828 | ₩15,547 | ₩15,587 | -1.27% | 7167.6만 |
|---|
| 2025.09.18 | ₩15,681 | ₩15,801 | ₩15,587 | ₩15,748 | +0.43% | 5504만 |
|---|
| 2025.09.17 | ₩15,600 | ₩15,936 | ₩15,493 | ₩15,640 | +0.26% | 6858.6만 |
|---|
| 2025.09.16 | ₩15,681 | ₩15,801 | ₩15,439 | ₩15,573 | -0.68% | 5806.5만 |
|---|
| 2025.09.15 | ₩15,748 | ₩15,775 | ₩15,573 | ₩15,667 | -0.51% | 4794.2만 |
|---|
| 2025.09.12 | ₩15,761 | ₩15,842 | ₩15,640 | ₩15,667 | -0.60% | 5010.1만 |
|---|
| 2025.09.11 | ₩15,372 | ₩15,815 | ₩15,332 | ₩15,775 | +2.62% | 6419.6만 |
|---|
| 2025.09.10 | ₩15,412 | ₩15,453 | ₩15,171 | ₩15,319 | -0.61% | 4702.1만 |
|---|
| 2025.09.09 | ₩15,654 | ₩15,667 | ₩15,359 | ₩15,412 | -1.54% | 4126.3만 |
|---|
| 2025.09.08 | ₩15,761 | ₩15,761 | ₩15,533 | ₩15,681 | -0.51% | 3973.5만 |
|---|
| 2025.09.05 | ₩15,708 | ₩15,976 | ₩15,640 | ₩15,748 | +0.26% | 4754.8만 |
|---|
| 2025.09.04 | ₩15,627 | ₩15,694 | ₩15,520 | ₩15,667 | +0.26% | 3313.7만 |
|---|
| 2025.09.03 | ₩15,654 | ₩15,734 | ₩15,520 | ₩15,587 | -0.43% | 4772.9만 |
|---|
| 2025.09.02 | ₩15,775 | ₩15,949 | ₩15,614 | ₩15,721 | -0.34% | 5770.4만 |
|---|
| 2025.08.29 | ₩15,748 | ₩15,869 | ₩15,721 | ₩15,788 | +0.26% | 4407만 |
|---|
| 2025.08.28 | ₩16,083 | ₩16,083 | ₩15,600 | ₩15,708 | -2.34% | 4772.4만 |
|---|