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 | ₩16,281 | ₩16,522 | ₩16,080 | ₩16,308 | +0.16% | 2억 |
| 2026.09.28–2026.10.02 | ₩16,924 | ₩16,978 | ₩15,960 | ₩16,214 | -4.20% | 2.3억 |
| 2026.09.21–2026.09.25 | ₩17,889 | ₩18,023 | ₩16,790 | ₩17,032 | -4.79% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩18,573 | ₩18,693 | ₩17,340 | ₩17,702 | -4.69% | 2.9억 |
| 2026.09.08–2026.09.11 | ₩19,564 | ₩19,564 | ₩17,621 | ₩18,720 | -4.32% | 2억 |
| 2026.08.31–2026.09.04 | ₩18,626 | ₩19,618 | ₩18,398 | ₩19,591 | +5.18% | 2.3억 |
| 2026.08.24–2026.08.28 | ₩19,283 | ₩19,296 | ₩18,439 | ₩18,599 | -3.54% | 2억 |
| 2026.08.17–2026.08.21 | ₩19,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,497 |
| ₩18,519 |
| ₩19,310 |
| +1.05% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩18,680 | ₩19,350 | ₩18,439 | ₩19,256 | +3.08% | 1.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩19,980 | ₩20,181 | ₩18,425 | ₩18,733 | -6.24% | 2.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩19,846 | ₩21,829 | ₩19,216 | ₩19,671 | -0.88% | 3.5억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,162 | ₩19,698 | ₩18,680 | ₩19,256 | +0.49% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩18,747 | ₩19,430 | ₩18,439 | ₩19,068 | +1.72% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩18,104 | ₩18,894 | ₩17,742 | ₩18,760 | +3.63% | 2.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩18,881 | ₩19,095 | ₩17,715 | ₩17,903 | -5.18% | 2억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,894 | ₩19,511 | ₩18,372 | ₩18,934 | +0.21% | 3.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩20,395 | ₩20,744 | ₩18,385 | ₩18,841 | -7.62% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,087 | ₩20,623 | ₩18,894 | ₩19,886 | -1.00% | 2.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩23,290 | ₩23,424 | ₩19,671 | ₩19,966 | -14.27% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩19,805 | ₩23,826 | ₩19,805 | ₩23,370 | +18.00% | 4.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩18,747 | ₩20,033 | ₩17,045 | ₩20,006 | +6.72% | 3.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩16,536 | ₩20,020 | ₩15,812 | ₩17,956 | +8.59% | 6억 |
|---|
| 2026.05.04–2026.05.08 | ₩15,879 | ₩16,576 | ₩15,357 | ₩16,509 | +3.97% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩16,589 | ₩16,951 | ₩15,370 | ₩15,919 | -4.04% | 2.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩17,166 | ₩17,460 | ₩16,469 | ₩16,589 | -3.36% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩16,120 | ₩17,474 | ₩15,973 | ₩17,246 | +6.98% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩15,544 | ₩16,643 | ₩15,209 | ₩16,254 | +4.57% | 1.9억 |
|---|
| 2026.03.30–2026.04.02 | ₩15,290 | ₩15,665 | ₩14,888 | ₩15,544 | +1.67% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩15,986 | ₩16,094 | ₩15,129 | ₩15,236 | -4.69% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩15,839 | ₩16,120 | ₩15,236 | ₩15,437 | -2.54% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩16,000 | ₩16,764 | ₩15,611 | ₩15,638 | -2.26% | 2.8억 |
|---|
| 2026.03.02–2026.03.06 | ₩18,666 | ₩18,666 | ₩16,120 | ₩16,281 | -12.78% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩18,733 | ₩19,832 | ₩18,184 | ₩18,881 | +0.79% | 3.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩18,881 | ₩18,988 | ₩18,345 | ₩18,774 | -0.57% | 2.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩18,425 | ₩19,243 | ₩18,117 | ₩18,921 | +2.69% | 4.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩18,573 | ₩18,814 | ₩18,130 | ₩18,492 | -0.43% | 3.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩18,171 | ₩18,881 | ₩17,876 | ₩18,599 | +2.36% | 3.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩18,050 | ₩18,546 | ₩17,728 | ₩18,171 | +0.67% | 2억 |
|---|
| 2026.01.12–2026.01.16 | ₩18,961 | ₩19,015 | ₩18,211 | ₩18,224 | -3.89% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩17,755 | ₩19,430 | ₩17,688 | ₩19,028 | +7.17% | 4.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩17,782 | ₩17,943 | ₩17,501 | ₩17,876 | +0.53% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩18,104 | ₩18,238 | ₩17,755 | ₩17,836 | -1.48% | 9324.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,492 | ₩18,747 | ₩17,755 | ₩18,050 | -2.39% | 3억 |
|---|
| 2025.12.08–2025.12.12 | ₩17,514 | ₩18,546 | ₩17,353 | ₩18,439 | +5.28% | 2.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩17,688 | ₩17,943 | ₩17,246 | ₩17,460 | -1.29% | 2.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩17,206 | ₩17,876 | ₩17,192 | ₩17,795 | +3.43% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩17,661 | ₩17,661 | ₩16,589 | ₩17,192 | -2.66% | 3.6억 |
|---|
| 2025.11.10–2025.11.14 | ₩17,728 | ₩18,090 | ₩17,420 | ₩17,675 | -0.30% | 3.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩17,554 | ₩17,836 | ₩17,085 | ₩17,702 | +0.84% | 3.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩18,492 | ₩18,492 | ₩17,407 | ₩17,594 | -4.86% | 5.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩15,986 | ₩18,720 | ₩15,960 | ₩18,546 | +16.01% | 15.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩15,397 | ₩16,094 | ₩15,196 | ₩15,973 | +3.74% | 4.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩15,477 | ₩15,531 | ₩15,209 | ₩15,290 | -1.21% | 8459.5만 |
|---|