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 | ₩16,455 | ₩16,522 | ₩16,268 | ₩16,308 | -0.90% | 2869.3만 |
| 2026.10.08 | ₩16,107 | ₩16,455 | ₩16,080 | ₩16,415 | +1.91% | 5893.8만 |
| 2026.10.07 | ₩16,335 | ₩16,375 | ₩16,134 | ₩16,241 | -0.57% | 3754.6만 |
| 2026.10.06 | ₩16,348 | ₩16,496 | ₩16,268 | ₩16,455 | +0.66% | 3565.9만 |
| 2026.10.05 | ₩16,281 | ₩16,388 | ₩16,161 | ₩16,281 | 0.00% | 3561.1만 |
| 2026.10.02 | ₩16,482 | ₩16,482 | ₩16,040 | ₩16,214 | -1.63% | 4910만 |
| 2026.10.01 | ₩16,080 | ₩16,469 | ₩15,960 | ₩16,442 | +2.25% | 4664.9만 |
| 2026.09.30 | ₩16,576 | ₩16,603 | ₩16,027 | ₩16,161 | -2.51% | 5048.9만 |
| 2026.09.29 | ₩16,589 | ₩16,616 | ₩16,388 | ₩16,482 | -0.65% | 3472.5만 |
| 2026.09.28 | ₩16,924 | ₩16,978 | ₩16,469 | ₩16,589 | -1.98% | 4543.3만 |
| 2026.09.25 | ₩16,898 | ₩17,166 | ₩16,790 | ₩17,032 | +0.79% | 3503.8만 |
| 2026.09.24 | ₩17,353 | ₩17,407 | ₩16,844 | ₩16,884 | -2.70% | 5219.7만 |
| 2026.09.23 | — | — | — | ₩17,340 | — | — |
| 2026.09.22 | — | — | — | ₩17,574 | — | — |
| 2026.09.21 | ₩17,889 | ₩18,023 | ₩17,648 | ₩17,648 | -1.35% | 4996.8만 |
| 2026.09.18 | ₩18,144 | ₩18,224 | ₩17,340 | ₩17,702 | -2.44% | 1.1억 |
| 2026.09.17 | — | — | — | ₩18,238 | — | — |
| 2026.09.16 | — | — | — | ₩17,889 | — | — |
| 2026.09.15 | — | — | — | ₩18,090 | — | — |
| 2026.09.14 | — | — | — | ₩18,573 | — | — |
| 2026.08.27 | ₩18,573 | ₩18,894 | ₩18,559 | ₩18,693 | +0.65% | 3765.8만 |
| 2026.08.26 | ₩18,666 | ₩18,666 | ₩18,439 | ₩18,626 | -0.22% | 2849.4만 |
| 2026.08.25 | ₩18,666 | ₩18,787 | ₩18,519 | ₩18,693 | +0.14% | 3560.6만 |
| 2026.08.24 | ₩19,283 | ₩19,296 | ₩18,465 | ₩18,666 | -3.20% | 5327.7만 |
| 2026.08.21 | ₩18,934 | ₩19,497 | ₩18,934 | ₩19,310 | +1.98% | 4512.1만 |
| 2026.08.20 | ₩19,149 | ₩19,162 | ₩18,519 | ₩18,747 | -2.10% | 4118.6만 |
| 2026.08.19 | ₩18,827 | ₩19,430 | ₩18,827 | ₩19,430 | +3.20% | 5081만 |
| 2026.08.18 | ₩18,827 | ₩18,827 | ₩18,573 | ₩18,666 | -0.85% | 2583.9만 |
| 2026.08.17 | ₩19,109 | ₩19,109 | ₩18,760 | ₩18,827 | -1.47% | 3147.6만 |
| 2026.08.14 | ₩18,720 | ₩19,350 | ₩18,666 | ₩19,256 | +2.86% | 4958.1만 |
| 2026.08.13 | ₩18,573 | ₩18,774 | ₩18,519 | ₩18,613 | +0.22% | 2634.1만 |
| 2026.08.12 | ₩18,800 | ₩18,867 | ₩18,479 | ₩18,532 | -1.43% | 3832.7만 |
| 2026.08.11 | ₩18,613 | ₩19,001 | ₩18,546 | ₩18,733 | +0.65% | 3639.5만 |
| 2026.08.10 | ₩18,680 | ₩18,854 | ₩18,439 | ₩18,760 | +0.43% | 3925.3만 |
| 2026.08.07 | ₩18,519 | ₩18,881 | ₩18,439 | ₩18,733 | +1.16% | 3458.9만 |
| 2026.08.06 | ₩18,961 | ₩18,975 | ₩18,425 | ₩18,479 | -2.54% | 5994.1만 |
| 2026.08.05 | ₩19,202 | ₩19,417 | ₩18,934 | ₩18,934 | -1.40% | 4100.4만 |
| 2026.08.04 | ₩19,417 | ₩19,417 | ₩18,733 | ₩19,082 | -1.73% | 5392.4만 |
| 2026.08.03 | ₩19,980 | ₩20,181 | ₩19,336 | ₩19,336 | -3.22% | 4270.5만 |
| 2026.07.31 | ₩20,047 | ₩20,141 | ₩19,310 | ₩19,671 | -1.87% | 5601.5만 |
| 2026.07.30 | ₩20,556 | ₩20,596 | ₩19,618 | ₩19,913 | -3.13% | 6002.6만 |
| 2026.07.29 | ₩20,864 | ₩21,829 | ₩20,315 | ₩20,476 | -1.86% | 9836.1만 |
| 2026.07.28 | ₩19,779 | ₩20,127 | ₩19,645 | ₩20,047 | +1.36% | 7570.9만 |
| 2026.07.27 | ₩19,846 | ₩19,926 | ₩19,216 | ₩19,671 | -0.88% | 5874.8만 |
| 2026.07.24 | ₩18,988 | ₩19,497 | ₩18,948 | ₩19,256 | +1.41% | 7655만 |
| 2026.07.23 | ₩19,042 | ₩19,135 | ₩18,787 | ₩18,961 | -0.42% | 6539.4만 |
| 2026.07.22 | ₩19,122 | ₩19,698 | ₩19,109 | ₩19,323 | +1.05% | 6201.2만 |
| 2026.07.21 | ₩18,961 | ₩19,323 | ₩18,800 | ₩19,122 | +0.85% | 4893.6만 |
| 2026.07.20 | ₩19,162 | ₩19,162 | ₩18,680 | ₩18,747 | -2.17% | 3994만 |
| 2026.07.17 | ₩18,814 | ₩19,430 | ₩18,559 | ₩19,068 | +1.35% | 4545.7만 |
| 2026.07.16 | ₩19,028 | ₩19,122 | ₩18,760 | ₩19,015 | -0.07% | 3331.5만 |
| 2026.07.15 | ₩18,814 | ₩19,269 | ₩18,720 | ₩19,001 | +1.00% | 5737.3만 |
| 2026.07.14 | ₩18,760 | ₩18,800 | ₩18,439 | ₩18,680 | -0.43% | 4272.2만 |
| 2026.07.13 | ₩18,747 | ₩19,055 | ₩18,519 | ₩18,559 | -1.00% | 5128.4만 |
| 2026.07.10 | ₩18,264 | ₩18,894 | ₩18,264 | ₩18,760 | +2.71% | 4709.3만 |
| 2026.07.09 | ₩18,211 | ₩18,425 | ₩18,010 | ₩18,238 | +0.15% | 4119.8만 |
| 2026.07.08 | ₩17,929 | ₩18,184 | ₩17,742 | ₩18,090 | +0.90% | 4396.8만 |
| 2026.07.07 | ₩18,425 | ₩18,492 | ₩18,157 | ₩18,171 | -1.38% | 4381.3만 |
| 2026.07.06 | ₩18,104 | ₩18,626 | ₩17,983 | ₩18,532 | +2.37% | 5430.1만 |
| 2026.07.02 | ₩18,519 | ₩18,760 | ₩17,715 | ₩17,903 | -3.33% | 4898.5만 |
| 2026.07.01 | ₩18,559 | ₩18,599 | ₩18,157 | ₩18,278 | -1.52% | 4454.4만 |
| 2026.06.30 | ₩18,787 | ₩19,015 | ₩18,479 | ₩18,626 | -0.86% | 5930.9만 |
| 2026.06.29 | ₩18,881 | ₩19,095 | ₩18,707 | ₩18,787 | -0.50% | 4633.3만 |
| 2026.06.26 | ₩18,720 | ₩19,403 | ₩18,720 | ₩18,934 | +1.15% | 5955.2만 |
| 2026.06.25 | ₩18,653 | ₩19,243 | ₩18,613 | ₩18,908 | +1.36% | 6174.1만 |
| 2026.06.24 | ₩18,800 | ₩18,961 | ₩18,372 | ₩18,546 | -1.35% | 5167.5만 |
| 2026.06.23 | ₩18,546 | ₩19,055 | ₩18,412 | ₩18,760 | +1.16% | 6536.8만 |
| 2026.06.22 | ₩18,894 | ₩19,511 | ₩18,693 | ₩18,908 | +0.07% | 6673.8만 |
| 2026.06.18 | ₩18,921 | ₩18,934 | ₩18,385 | ₩18,841 | -0.42% | 8871.2만 |
| 2026.06.17 | ₩19,336 | ₩19,403 | ₩18,666 | ₩18,707 | -3.26% | 4310만 |
| 2026.06.16 | ₩19,819 | ₩19,899 | ₩19,310 | ₩19,310 | -2.57% | 4749만 |
| 2026.06.15 | ₩20,395 | ₩20,744 | ₩19,752 | ₩19,792 | -2.96% | 4855.2만 |
| 2026.06.12 | ₩19,765 | ₩20,100 | ₩19,578 | ₩19,886 | +0.61% | 4216.2만 |
| 2026.06.11 | ₩19,162 | ₩19,805 | ₩18,894 | ₩19,712 | +2.87% | 4765.7만 |
| 2026.06.10 | ₩19,886 | ₩19,886 | ₩19,068 | ₩19,162 | -3.64% | 5077.7만 |
| 2026.06.09 | ₩20,248 | ₩20,623 | ₩19,417 | ₩20,033 | -1.06% | 5103.3만 |
| 2026.06.08 | ₩20,087 | ₩20,355 | ₩19,980 | ₩20,100 | +0.07% | 3303.8만 |
| 2026.06.05 | ₩20,409 | ₩20,449 | ₩19,671 | ₩19,966 | -2.17% | 6537.2만 |
| 2026.06.04 | ₩21,293 | ₩21,293 | ₩20,395 | ₩20,556 | -3.46% | 5007.9만 |
| 2026.06.03 | ₩21,454 | ₩21,708 | ₩20,945 | ₩21,052 | -1.87% | 5929.9만 |
| 2026.06.02 | ₩22,204 | ₩22,445 | ₩21,213 | ₩21,641 | -2.53% | 7284.8만 |
| 2026.06.01 | ₩23,290 | ₩23,424 | ₩22,285 | ₩22,285 | -4.32% | 9758.6만 |
| 2026.05.29 | ₩22,620 | ₩23,826 | ₩22,539 | ₩23,370 | +3.32% | 1.5억 |
| 2026.05.28 | ₩21,253 | ₩22,445 | ₩21,253 | ₩22,311 | +4.98% | 9857.7만 |
| 2026.05.27 | ₩20,677 | ₩21,521 | ₩20,623 | ₩21,280 | +2.92% | 8923.4만 |
| 2026.05.26 | ₩19,805 | ₩20,837 | ₩19,805 | ₩20,529 | +3.65% | 9042.3만 |
| 2026.05.22 | ₩18,479 | ₩20,033 | ₩18,452 | ₩20,006 | +8.27% | 1.1억 |
| 2026.05.21 | ₩17,648 | ₩18,492 | ₩17,608 | ₩18,318 | +3.80% | 7252.3만 |
| 2026.05.20 | ₩17,487 | ₩17,836 | ₩17,313 | ₩17,715 | +1.30% | 4234.9만 |
| 2026.05.19 | ₩17,273 | ₩17,728 | ₩17,045 | ₩17,501 | +1.32% | 4141.8만 |
| 2026.05.18 | ₩18,747 | ₩18,747 | ₩17,447 | ₩17,460 | -6.86% | 6970.9만 |
| 2026.05.15 | ₩18,733 | ₩18,827 | ₩17,809 | ₩17,956 | -4.15% | 1.1억 |
| 2026.05.14 | ₩18,425 | ₩20,020 | ₩18,264 | ₩19,403 | +5.31% | 1.9억 |
| 2026.05.13 | ₩16,040 | ₩18,680 | ₩16,040 | ₩18,184 | +13.37% | 2.2억 |
| 2026.05.12 | ₩15,973 | ₩16,120 | ₩15,812 | ₩16,067 | +0.59% | 4216.5만 |
| 2026.05.11 | ₩16,536 | ₩16,603 | ₩16,094 | ₩16,147 | -2.35% | 4885.1만 |
| 2026.05.08 | ₩16,469 | ₩16,576 | ₩16,321 | ₩16,509 | +0.24% | 3845.4만 |
| 2026.05.07 | ₩16,375 | ₩16,482 | ₩16,161 | ₩16,321 | -0.33% | 3898.7만 |
| 2026.05.06 | ₩16,000 | ₩16,415 | ₩16,000 | ₩16,308 | +1.93% | 5211.1만 |
| 2026.05.05 | ₩15,491 | ₩15,799 | ₩15,491 | ₩15,665 | +1.12% | 4226.2만 |
| 2026.05.04 | ₩15,879 | ₩15,919 | ₩15,357 | ₩15,410 | -2.95% | 5101.5만 |
| 2026.05.01 | ₩16,161 | ₩16,174 | ₩15,785 | ₩15,919 | -1.49% | 5288.1만 |
| 2026.04.30 | ₩15,477 | ₩16,201 | ₩15,370 | ₩16,187 | +4.59% | 8055.8만 |
| 2026.04.29 | ₩16,576 | ₩16,589 | ₩16,268 | ₩16,402 | -1.05% | 4867.3만 |
| 2026.04.28 | ₩16,777 | ₩16,777 | ₩16,402 | ₩16,616 | -0.96% | 4427.8만 |
| 2026.04.27 | ₩16,589 | ₩16,951 | ₩16,589 | ₩16,737 | +0.89% | 3509.8만 |
| 2026.04.24 | ₩16,683 | ₩16,697 | ₩16,469 | ₩16,589 | -0.56% | 3504.4만 |
| 2026.04.23 | ₩16,898 | ₩17,018 | ₩16,576 | ₩16,723 | -1.03% | 3084.5만 |
| 2026.04.22 | ₩17,206 | ₩17,259 | ₩16,857 | ₩16,924 | -1.64% | 2395.8만 |
| 2026.04.21 | ₩17,246 | ₩17,460 | ₩17,125 | ₩17,125 | -0.70% | 3221만 |
| 2026.04.20 | ₩17,166 | ₩17,313 | ₩17,085 | ₩17,246 | +0.47% | 2602.9만 |
| 2026.04.17 | ₩16,938 | ₩17,474 | ₩16,911 | ₩17,246 | +1.82% | 4573.5만 |
| 2026.04.16 | ₩16,978 | ₩17,085 | ₩16,643 | ₩16,670 | -1.82% | 3740.8만 |
| 2026.04.15 | ₩17,018 | ₩17,099 | ₩16,737 | ₩17,032 | +0.08% | 3992.7만 |
| 2026.04.14 | ₩16,764 | ₩17,085 | ₩16,683 | ₩17,032 | +1.60% | 5023.2만 |
| 2026.04.13 | ₩16,120 | ₩16,308 | ₩15,973 | ₩16,295 | +1.08% | 3268.9만 |
| 2026.04.10 | ₩16,536 | ₩16,643 | ₩16,174 | ₩16,254 | -1.70% | 2836.3만 |
| 2026.04.09 | ₩16,174 | ₩16,442 | ₩16,027 | ₩16,402 | +1.41% | 3257.6만 |
| 2026.04.08 | ₩16,027 | ₩16,402 | ₩16,027 | ₩16,321 | +1.84% | 5814만 |
| 2026.04.07 | ₩15,464 | ₩15,558 | ₩15,209 | ₩15,437 | -0.17% | 4199.2만 |
| 2026.04.06 | ₩15,544 | ₩15,584 | ₩15,410 | ₩15,558 | +0.09% | 2437.5만 |
| 2026.04.02 | ₩15,370 | ₩15,571 | ₩15,223 | ₩15,544 | +1.13% | 3110.9만 |
| 2026.04.01 | ₩15,571 | ₩15,665 | ₩15,517 | ₩15,651 | +0.52% | 3399.2만 |
| 2026.03.31 | ₩15,223 | ₩15,531 | ₩15,102 | ₩15,464 | +1.58% | 3828.8만 |
| 2026.03.30 | ₩15,290 | ₩15,343 | ₩14,888 | ₩15,022 | -1.75% | 4146만 |
| 2026.03.27 | ₩15,464 | ₩15,477 | ₩15,129 | ₩15,236 | -1.47% | 3306.5만 |
| 2026.03.26 | ₩15,491 | ₩15,705 | ₩15,397 | ₩15,544 | +0.35% | 2851.8만 |
| 2026.03.25 | ₩16,013 | ₩16,094 | ₩15,625 | ₩15,638 | -2.34% | 3774.6만 |
| 2026.03.24 | ₩15,651 | ₩15,919 | ₩15,638 | ₩15,866 | +1.37% | 3190.4만 |
| 2026.03.23 | ₩15,986 | ₩16,094 | ₩15,705 | ₩15,759 | -1.42% | 4444.2만 |
| 2026.03.20 | ₩15,598 | ₩15,651 | ₩15,236 | ₩15,437 | -1.03% | 1.5억 |
| 2026.03.19 | ₩15,651 | ₩15,745 | ₩15,383 | ₩15,598 | -0.34% | 4742.3만 |
| 2026.03.18 | ₩15,906 | ₩16,094 | ₩15,678 | ₩15,799 | -0.67% | 5556.5만 |
| 2026.03.17 | ₩15,893 | ₩16,120 | ₩15,866 | ₩16,000 | +0.67% | 5952만 |
| 2026.03.16 | ₩15,839 | ₩15,919 | ₩15,598 | ₩15,692 | -0.93% | 4944.1만 |
| 2026.03.13 | ₩16,228 | ₩16,254 | ₩15,611 | ₩15,638 | -3.63% | 4854.7만 |
| 2026.03.12 | ₩15,986 | ₩16,335 | ₩15,879 | ₩16,134 | +0.92% | 5173.4만 |
| 2026.03.11 | ₩16,442 | ₩16,737 | ₩16,120 | ₩16,228 | -1.30% | 5007.5만 |
| 2026.03.10 | ₩16,335 | ₩16,764 | ₩16,335 | ₩16,402 | +0.41% | 5674.6만 |
| 2026.03.09 | ₩16,000 | ₩16,348 | ₩15,812 | ₩16,335 | +2.09% | 6961.1만 |
| 2026.03.06 | ₩16,308 | ₩16,509 | ₩16,120 | ₩16,281 | -0.16% | 5987.8만 |
| 2026.03.05 | ₩17,018 | ₩17,085 | ₩16,402 | ₩16,536 | -2.83% | 7194.4만 |
| 2026.03.04 | ₩17,353 | ₩17,621 | ₩17,166 | ₩17,166 | -1.08% | 7397.7만 |
| 2026.03.03 | ₩17,514 | ₩17,661 | ₩16,991 | ₩17,018 | -2.83% | 1억 |
| 2026.03.02 | ₩18,666 | ₩18,666 | ₩17,715 | ₩17,943 | -3.88% | 1.1억 |
| 2026.02.27 | ₩19,189 | ₩19,524 | ₩18,800 | ₩18,881 | -1.61% | 7315.7만 |
| 2026.02.26 | ₩19,363 | ₩19,832 | ₩19,162 | ₩19,310 | -0.28% | 6145.6만 |
| 2026.02.25 | ₩19,095 | ₩19,417 | ₩18,961 | ₩19,336 | +1.26% | 5896.9만 |
| 2026.02.24 | ₩18,452 | ₩19,202 | ₩18,398 | ₩19,028 | +3.12% | 7356.1만 |
| 2026.02.23 | ₩18,733 | ₩18,814 | ₩18,184 | ₩18,278 | -2.43% | 5913.4만 |
| 2026.02.20 | ₩18,465 | ₩18,814 | ₩18,385 | ₩18,774 | +1.67% | 6770.1만 |
| 2026.02.19 | ₩18,452 | ₩18,693 | ₩18,345 | ₩18,465 | +0.07% | 5826.9만 |
| 2026.02.18 | ₩18,908 | ₩18,948 | ₩18,506 | ₩18,559 | -1.84% | 6419.9만 |
| 2026.02.17 | ₩18,881 | ₩18,988 | ₩18,666 | ₩18,934 | +0.28% | 5768.5만 |
| 2026.02.13 | ₩18,599 | ₩19,216 | ₩18,559 | ₩18,921 | +1.73% | 8740만 |
| 2026.02.12 | ₩18,626 | ₩19,243 | ₩18,559 | ₩18,760 | +0.72% | 1.3억 |
| 2026.02.11 | ₩18,251 | ₩18,599 | ₩18,117 | ₩18,559 | +1.69% | 1.3억 |
| 2026.02.10 | ₩18,278 | ₩18,412 | ₩18,184 | ₩18,184 | -0.51% | 8082.8만 |
| 2026.02.09 | ₩18,425 | ₩18,465 | ₩18,130 | ₩18,211 | -1.16% | 5977.8만 |
| 2026.02.06 | ₩18,465 | ₩18,599 | ₩18,318 | ₩18,492 | +0.15% | 5558.8만 |
| 2026.02.05 | ₩18,425 | ₩18,519 | ₩18,130 | ₩18,385 | -0.22% | 7972만 |
| 2026.02.04 | ₩18,385 | ₩18,760 | ₩18,345 | ₩18,519 | +0.73% | 7048.9만 |
| 2026.02.03 | ₩18,519 | ₩18,814 | ₩18,238 | ₩18,398 | -0.65% | 7663.8만 |
| 2026.02.02 | ₩18,573 | ₩18,626 | ₩18,425 | ₩18,506 | -0.36% | 5421.8만 |
| 2026.01.30 | ₩18,640 | ₩18,733 | ₩18,479 | ₩18,599 | -0.22% | 6699.6만 |
| 2026.01.29 | ₩18,613 | ₩18,881 | ₩18,492 | ₩18,760 | +0.79% | 8480.4만 |
| 2026.01.28 | ₩18,599 | ₩18,613 | ₩18,439 | ₩18,519 | -0.43% | 4875.2만 |
| 2026.01.27 | ₩18,278 | ₩18,693 | ₩18,104 | ₩18,666 | +2.13% | 1억 |
| 2026.01.26 | ₩18,171 | ₩18,305 | ₩17,876 | ₩18,010 | -0.88% | 5917.1만 |
| 2026.01.23 | ₩18,358 | ₩18,358 | ₩18,157 | ₩18,171 | -1.02% | 3970.2만 |
| 2026.01.22 | ₩18,465 | ₩18,546 | ₩18,358 | ₩18,372 | -0.51% | 3817만 |
| 2026.01.21 | ₩17,970 | ₩18,452 | ₩17,970 | ₩18,452 | +2.68% | 5816만 |
| 2026.01.20 | ₩18,050 | ₩18,238 | ₩17,728 | ₩17,795 | -1.41% | 6701.8만 |
| 2026.01.16 | ₩18,439 | ₩18,492 | ₩18,211 | ₩18,224 | -1.16% | 6075.1만 |
| 2026.01.15 | ₩18,653 | ₩18,934 | ₩18,479 | ₩18,506 | -0.79% | 4424.2만 |
| 2026.01.14 | ₩18,760 | ₩18,921 | ₩18,479 | ₩18,546 | -1.14% | 6531.9만 |
| 2026.01.13 | ₩18,841 | ₩18,934 | ₩18,707 | ₩18,733 | -0.57% | 5886.8만 |
| 2026.01.12 | ₩18,961 | ₩19,015 | ₩18,707 | ₩18,800 | -0.85% | 5344.4만 |
| 2026.01.09 | ₩19,229 | ₩19,310 | ₩18,881 | ₩19,028 | -1.05% | 6843.6만 |
| 2026.01.08 | ₩18,613 | ₩19,430 | ₩18,613 | ₩19,296 | +3.67% | 1.5억 |
| 2026.01.07 | ₩18,492 | ₩18,519 | ₩18,211 | ₩18,412 | -0.43% | 5060.9만 |
| 2026.01.06 | ₩18,104 | ₩18,573 | ₩17,849 | ₩18,492 | +2.15% | 8453.5만 |
| 2026.01.05 | ₩17,755 | ₩18,063 | ₩17,688 | ₩18,050 | +1.66% | 5013.5만 |
| 2026.01.02 | ₩17,661 | ₩17,943 | ₩17,501 | ₩17,876 | +1.21% | 4636.7만 |
| 2025.12.31 | ₩17,702 | ₩17,715 | ₩17,581 | ₩17,581 | -0.68% | 2630.2만 |
| 2025.12.30 | ₩17,795 | ₩17,809 | ₩17,688 | ₩17,728 | -0.38% | 2300.3만 |
| 2025.12.29 | ₩17,782 | ₩17,836 | ₩17,742 | ₩17,795 | +0.08% | 2439.8만 |
| 2025.12.26 | ₩17,876 | ₩17,929 | ₩17,769 | ₩17,836 | -0.22% | 2247.1만 |
| 2025.12.24 | ₩17,822 | ₩17,929 | ₩17,755 | ₩17,903 | +0.45% | 1422.8만 |
| 2025.12.23 | ₩17,996 | ₩18,023 | ₩17,795 | ₩17,809 | -1.04% | 2544.1만 |
| 2025.12.22 | ₩18,104 | ₩18,238 | ₩17,983 | ₩18,037 | -0.37% | 3110.6만 |
| 2025.12.19 | ₩17,836 | ₩18,063 | ₩17,795 | ₩18,050 | +1.20% | 6164.1만 |
| 2025.12.18 | ₩17,929 | ₩18,050 | ₩17,755 | ₩17,849 | -0.45% | 5260.5만 |
| 2025.12.17 | ₩18,264 | ₩18,305 | ₩17,809 | ₩17,836 | -2.35% | 5832.1만 |
| 2025.12.16 | ₩18,385 | ₩18,747 | ₩18,184 | ₩18,318 | -0.36% | 6940.9만 |
| 2025.12.15 | ₩18,492 | ₩18,506 | ₩18,077 | ₩18,291 | -1.09% | 5357.7만 |
| 2025.12.12 | ₩18,318 | ₩18,546 | ₩18,318 | ₩18,439 | +0.66% | 4833.7만 |
| 2025.12.11 | ₩17,943 | ₩18,331 | ₩17,822 | ₩18,264 | +1.79% | 5901.2만 |
| 2025.12.10 | ₩17,527 | ₩17,983 | ₩17,514 | ₩17,970 | +2.52% | 7221.1만 |
| 2025.12.09 | ₩17,594 | ₩17,715 | ₩17,501 | ₩17,527 | -0.38% | 3335만 |
| 2025.12.08 | ₩17,514 | ₩17,635 | ₩17,353 | ₩17,608 | +0.54% | 4558.1만 |
| 2025.12.05 | ₩17,621 | ₩17,795 | ₩17,420 | ₩17,460 | -0.91% | 5409.9만 |
| 2025.12.04 | ₩17,675 | ₩17,742 | ₩17,501 | ₩17,608 | -0.38% | 4755.5만 |
| 2025.12.03 | ₩17,407 | ₩17,608 | ₩17,367 | ₩17,541 | +0.77% | 4536.5만 |
| 2025.12.02 | ₩17,675 | ₩17,675 | ₩17,246 | ₩17,367 | -1.74% | 5764.2만 |
| 2025.12.01 | ₩17,688 | ₩17,943 | ₩17,594 | ₩17,635 | -0.30% | 5159.4만 |
| 2025.11.28 | ₩17,702 | ₩17,876 | ₩17,661 | ₩17,795 | +0.53% | 2953.6만 |
| 2025.11.26 | ₩17,648 | ₩17,769 | ₩17,581 | ₩17,675 | +0.15% | 4494.2만 |
| 2025.11.25 | ₩17,407 | ₩17,769 | ₩17,393 | ₩17,648 | +1.39% | 5288.5만 |
| 2025.11.24 | ₩17,206 | ₩17,393 | ₩17,192 | ₩17,367 | +0.93% | 5293.6만 |
| 2025.11.21 | ₩16,764 | ₩17,340 | ₩16,737 | ₩17,192 | +2.56% | 7404.9만 |
| 2025.11.20 | ₩17,300 | ₩17,434 | ₩16,589 | ₩16,630 | -3.87% | 9586.2만 |
| 2025.11.19 | ₩17,460 | ₩17,621 | ₩17,233 | ₩17,286 | -1.00% | 4961.9만 |
| 2025.11.18 | ₩17,246 | ₩17,541 | ₩17,099 | ₩17,447 | +1.17% | 7021.5만 |
| 2025.11.17 | ₩17,661 | ₩17,661 | ₩17,125 | ₩17,259 | -2.28% | 7340.4만 |
| 2025.11.14 | ₩17,661 | ₩17,836 | ₩17,554 | ₩17,675 | +0.08% | 6793.2만 |
| 2025.11.13 | ₩17,956 | ₩18,090 | ₩17,755 | ₩17,795 | -0.90% | 7148.2만 |
| 2025.11.12 | ₩17,822 | ₩18,090 | ₩17,822 | ₩18,023 | +1.13% | 6184.1만 |
| 2025.11.11 | ₩17,675 | ₩18,010 | ₩17,675 | ₩17,822 | +0.83% | 7974.2만 |
| 2025.11.10 | ₩17,728 | ₩17,742 | ₩17,420 | ₩17,635 | -0.53% | 6205.1만 |
| 2025.11.07 | ₩17,367 | ₩17,742 | ₩17,353 | ₩17,702 | +1.93% | 8001.1만 |
| 2025.11.06 | ₩17,608 | ₩17,769 | ₩17,393 | ₩17,581 | -0.15% | 8229.1만 |
| 2025.11.05 | ₩17,313 | ₩17,836 | ₩17,259 | ₩17,568 | +1.47% | 7913.4만 |
| 2025.11.04 | ₩17,300 | ₩17,326 | ₩17,085 | ₩17,139 | -0.93% | 7036.1만 |
| 2025.11.03 | ₩17,554 | ₩17,554 | ₩17,286 | ₩17,434 | -0.69% | 8041.9만 |
| 2025.10.31 | ₩17,474 | ₩17,648 | ₩17,407 | ₩17,594 | +0.69% | 6886.2만 |
| 2025.10.30 | ₩17,608 | ₩17,809 | ₩17,501 | ₩17,501 | -0.61% | 8076.6만 |
| 2025.10.29 | ₩17,554 | ₩17,943 | ₩17,514 | ₩17,742 | +1.07% | 1.3억 |
| 2025.10.28 | ₩17,742 | ₩17,795 | ₩17,474 | ₩17,594 | -0.83% | 9673.9만 |
| 2025.10.27 | ₩18,492 | ₩18,492 | ₩17,702 | ₩17,769 | -3.91% | 1.4억 |
| 2025.10.24 | ₩17,058 | ₩18,720 | ₩17,032 | ₩18,546 | +8.72% | 3억 |
| 2025.10.23 | ₩16,710 | ₩16,737 | ₩16,335 | ₩16,536 | -1.04% | 4.8억 |
| 2025.10.22 | ₩16,790 | ₩16,884 | ₩16,455 | ₩16,656 | -0.80% | 4.2억 |
| 2025.10.21 | ₩16,429 | ₩16,924 | ₩16,174 | ₩16,831 | +2.45% | 3억 |
| 2025.10.20 | ₩15,986 | ₩16,187 | ₩15,960 | ₩16,067 | +0.50% | 7787.9만 |
| 2025.10.17 | ₩15,732 | ₩16,094 | ₩15,705 | ₩15,973 | +1.53% | 1.1억 |
| 2025.10.16 | ₩15,732 | ₩15,799 | ₩15,598 | ₩15,732 | 0.00% | 1.1억 |
| 2025.10.15 | ₩15,651 | ₩15,785 | ₩15,598 | ₩15,759 | +0.68% | 8896.1만 |
| 2025.10.14 | ₩15,249 | ₩15,759 | ₩15,196 | ₩15,611 | +2.37% | 8911.8만 |
| 2025.10.13 | ₩15,397 | ₩15,584 | ₩15,357 | ₩15,464 | +0.44% | 7393.9만 |
| 2025.10.10 | ₩15,477 | ₩15,531 | ₩15,209 | ₩15,290 | -1.21% | 8459.5만 |
| 2025.10.09 | ₩15,745 | ₩15,772 | ₩15,383 | ₩15,410 | -2.13% | 7032.1만 |
| 2025.10.08 | ₩16,053 | ₩16,094 | ₩15,651 | ₩15,732 | -2.00% | 7847만 |
| 2025.10.07 | ₩16,750 | ₩16,790 | ₩15,732 | ₩15,973 | -4.64% | 1.5억 |
| 2025.10.06 | ₩16,924 | ₩17,152 | ₩16,723 | ₩17,018 | +0.55% | 9054.5만 |
| 2025.10.03 | ₩16,415 | ₩16,978 | ₩16,348 | ₩16,978 | +3.43% | 1억 |
| 2025.10.02 | ₩16,455 | ₩16,656 | ₩16,241 | ₩16,375 | -0.49% | 7453.1만 |
| 2025.10.01 | ₩16,241 | ₩16,455 | ₩16,134 | ₩16,442 | +1.24% | 7357.8만 |
| 2025.09.30 | ₩16,228 | ₩16,348 | ₩15,960 | ₩16,027 | -1.24% | 7076.5만 |
| 2025.09.29 | ₩16,214 | ₩16,241 | ₩15,933 | ₩16,201 | -0.08% | 8332.5만 |
| 2025.09.26 | ₩15,611 | ₩16,509 | ₩15,611 | ₩16,094 | +3.09% | 1.2억 |
| 2025.09.25 | ₩15,464 | ₩15,611 | ₩15,236 | ₩15,571 | +0.69% | 6765.6만 |
| 2025.09.24 | ₩15,718 | ₩15,852 | ₩15,531 | ₩15,584 | -0.85% | 6019.4만 |
| 2025.09.23 | ₩15,678 | ₩15,986 | ₩15,678 | ₩15,718 | +0.26% | 5566.8만 |
| 2025.09.22 | ₩15,544 | ₩15,678 | ₩15,504 | ₩15,625 | +0.52% | 5843.3만 |
| 2025.09.19 | ₩15,772 | ₩15,812 | ₩15,531 | ₩15,571 | -1.27% | 7167.6만 |
| 2025.09.18 | ₩15,665 | ₩15,785 | ₩15,571 | ₩15,732 | +0.43% | 5504만 |
| 2025.09.17 | ₩15,584 | ₩15,919 | ₩15,477 | ₩15,625 | +0.26% | 6858.6만 |
| 2025.09.16 | ₩15,665 | ₩15,785 | ₩15,424 | ₩15,558 | -0.68% | 5806.5만 |
| 2025.09.15 | ₩15,732 | ₩15,759 | ₩15,558 | ₩15,651 | -0.51% | 4794.2만 |
| 2025.09.12 | ₩15,745 | ₩15,826 | ₩15,625 | ₩15,651 | -0.60% | 5010.1만 |
| 2025.09.11 | ₩15,357 | ₩15,799 | ₩15,316 | ₩15,759 | +2.62% | 6419.6만 |
| 2025.09.10 | ₩15,397 | ₩15,437 | ₩15,156 | ₩15,303 | -0.61% | 4702.1만 |
| 2025.09.09 | ₩15,638 | ₩15,651 | ₩15,343 | ₩15,397 | -1.54% | 4126.3만 |
| 2025.09.08 | ₩15,745 | ₩15,745 | ₩15,517 | ₩15,665 | -0.51% | 3973.5만 |
| 2025.09.05 | ₩15,692 | ₩15,960 | ₩15,625 | ₩15,732 | +0.26% | 4754.8만 |
| 2025.09.04 | ₩15,611 | ₩15,678 | ₩15,504 | ₩15,651 | +0.26% | 3313.7만 |
| 2025.09.03 | ₩15,638 | ₩15,718 | ₩15,504 | ₩15,571 | -0.43% | 4772.9만 |
| 2025.09.02 | ₩15,759 | ₩15,933 | ₩15,598 | ₩15,705 | -0.34% | 5770.4만 |
| 2025.08.29 | ₩15,732 | ₩15,852 | ₩15,705 | ₩15,772 | +0.26% | 4407만 |
| 2025.08.28 | ₩16,067 | ₩16,067 | ₩15,584 | ₩15,692 | -2.34% | 4772.4만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.