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 | ₩16,466 | ₩16,533 | ₩16,279 | ₩16,319 | -0.90% | 2869.3만 |
| 2026.10.08 | ₩16,118 | ₩16,466 | ₩16,091 | ₩16,426 | +1.91% | 5893.8만 |
| 2026.10.07 | ₩16,346 | ₩16,386 | ₩16,144 | ₩16,252 | -0.57% | 3754.6만 |
| 2026.10.06 | ₩16,359 | ₩16,506 | ₩16,279 | ₩16,466 | +0.66% | 3565.9만 |
| 2026.10.05 | ₩16,292 | ₩16,399 | ₩16,171 | ₩16,292 | 0.00% | 3561.1만 |
| 2026.10.02 | ₩16,493 | ₩16,493 | ₩16,051 | ₩16,225 | -1.63% | 4910만 |
| 2026.10.01 | ₩16,091 | ₩16,480 | ₩15,970 | ₩16,453 | +2.25% | 4664.9만 |
| 2026.09.30 | ₩16,587 | ₩16,614 | ₩16,037 | ₩16,171 | -2.51% | 5048.9만 |
| 2026.09.29 | ₩16,600 | ₩16,627 | ₩16,399 | ₩16,493 | -0.65% | 3472.5만 |
| 2026.09.28 | ₩16,936 | ₩16,989 | ₩16,480 | ₩16,600 | -1.98% | 4543.3만 |
| 2026.09.25 | ₩16,909 | ₩17,177 | ₩16,801 | ₩17,043 | +0.79% | 3503.8만 |
| 2026.09.24 | ₩17,365 | ₩17,418 | ₩16,855 | ₩16,895 | -2.70% | 5219.7만 |
| 2026.09.23 | — | — | — | ₩17,351 | — | — |
| 2026.09.22 | — | — | — | ₩17,586 | — | — |
| 2026.09.21 | ₩17,901 | ₩18,035 | ₩17,660 | ₩17,660 | -1.35% | 4996.8만 |
| 2026.09.18 | ₩18,156 | ₩18,236 | ₩17,351 | ₩17,713 | -2.44% | 1.1억 |
| 2026.09.17 | — | — | — | ₩18,250 | — | — |
| 2026.09.16 | — | — | — | ₩17,901 | — | — |
| 2026.09.15 | — | — | — | ₩18,102 | — | — |
| 2026.09.14 | — | — | — | ₩18,585 | — | — |
| 2026.08.27 | ₩18,585 | ₩18,907 | ₩18,571 | ₩18,706 | +0.65% | 3765.8만 |
| 2026.08.26 | ₩18,679 | ₩18,679 | ₩18,451 | ₩18,639 | -0.22% | 2849.4만 |
| 2026.08.25 | ₩18,679 | ₩18,799 | ₩18,531 | ₩18,706 | +0.14% | 3560.6만 |
| 2026.08.24 | ₩19,296 | ₩19,309 | ₩18,478 | ₩18,679 | -3.20% | 5327.7만 |
| 2026.08.21 | ₩18,947 | ₩19,510 | ₩18,947 | ₩19,322 | +1.98% | 4512.1만 |
| 2026.08.20 | ₩19,161 | ₩19,175 | ₩18,531 | ₩18,759 | -2.10% | 4118.6만 |
| 2026.08.19 | ₩18,840 | ₩19,443 | ₩18,840 | ₩19,443 | +3.20% | 5081만 |
| 2026.08.18 | ₩18,840 | ₩18,840 | ₩18,585 | ₩18,679 | -0.85% | 2583.9만 |
| 2026.08.17 | ₩19,121 | ₩19,121 | ₩18,773 | ₩18,840 | -1.47% | 3147.6만 |
| 2026.08.14 | ₩18,732 | ₩19,363 | ₩18,679 | ₩19,269 | +2.86% | 4958.1만 |
| 2026.08.13 | ₩18,585 | ₩18,786 | ₩18,531 | ₩18,625 | +0.22% | 2634.1만 |
| 2026.08.12 | ₩18,813 | ₩18,880 | ₩18,491 | ₩18,545 | -1.43% | 3832.7만 |
| 2026.08.11 | ₩18,625 | ₩19,014 | ₩18,558 | ₩18,746 | +0.65% | 3639.5만 |
| 2026.08.10 | ₩18,692 | ₩18,866 | ₩18,451 | ₩18,773 | +0.43% | 3925.3만 |
| 2026.08.07 | ₩18,531 | ₩18,893 | ₩18,451 | ₩18,746 | +1.16% | 3458.9만 |
| 2026.08.06 | ₩18,974 | ₩18,987 | ₩18,437 | ₩18,491 | -2.54% | 5994.1만 |
| 2026.08.05 | ₩19,215 | ₩19,430 | ₩18,947 | ₩18,947 | -1.40% | 4100.4만 |
| 2026.08.04 | ₩19,430 | ₩19,430 | ₩18,746 | ₩19,094 | -1.73% | 5392.4만 |
| 2026.08.03 | ₩19,993 | ₩20,194 | ₩19,349 | ₩19,349 | -3.22% | 4270.5만 |
| 2026.07.31 | ₩20,060 | ₩20,154 | ₩19,322 | ₩19,684 | -1.87% | 5601.5만 |
| 2026.07.30 | ₩20,569 | ₩20,610 | ₩19,631 | ₩19,926 | -3.13% | 6002.6만 |
| 2026.07.29 | ₩20,878 | ₩21,843 | ₩20,328 | ₩20,489 | -1.86% | 9836.1만 |
| 2026.07.28 | ₩19,792 | ₩20,140 | ₩19,658 | ₩20,060 | +1.36% | 7570.9만 |
| 2026.07.27 | ₩19,859 | ₩19,939 | ₩19,229 | ₩19,684 | -0.88% | 5874.8만 |
| 2026.07.24 | ₩19,001 | ₩19,510 | ₩18,960 | ₩19,269 | +1.41% | 7655만 |
| 2026.07.23 | ₩19,054 | ₩19,148 | ₩18,799 | ₩18,974 | -0.42% | 6539.4만 |
| 2026.07.22 | ₩19,135 | ₩19,711 | ₩19,121 | ₩19,336 | +1.05% | 6201.2만 |
| 2026.07.21 | ₩18,974 | ₩19,336 | ₩18,813 | ₩19,135 | +0.85% | 4893.6만 |
| 2026.07.20 | ₩19,175 | ₩19,175 | ₩18,692 | ₩18,759 | -2.17% | 3994만 |
| 2026.07.17 | ₩18,826 | ₩19,443 | ₩18,571 | ₩19,081 | +1.35% | 4545.7만 |
| 2026.07.16 | ₩19,041 | ₩19,135 | ₩18,773 | ₩19,027 | -0.07% | 3331.5만 |
| 2026.07.15 | ₩18,826 | ₩19,282 | ₩18,732 | ₩19,014 | +1.00% | 5737.3만 |
| 2026.07.14 | ₩18,773 | ₩18,813 | ₩18,451 | ₩18,692 | -0.43% | 4272.2만 |
| 2026.07.13 | ₩18,759 | ₩19,068 | ₩18,531 | ₩18,571 | -1.00% | 5128.4만 |
| 2026.07.10 | ₩18,276 | ₩18,907 | ₩18,276 | ₩18,773 | +2.71% | 4709.3만 |
| 2026.07.09 | ₩18,223 | ₩18,437 | ₩18,022 | ₩18,250 | +0.15% | 4119.8만 |
| 2026.07.08 | ₩17,941 | ₩18,196 | ₩17,754 | ₩18,102 | +0.90% | 4396.8만 |
| 2026.07.07 | ₩18,437 | ₩18,504 | ₩18,169 | ₩18,183 | -1.38% | 4381.3만 |
| 2026.07.06 | ₩18,116 | ₩18,639 | ₩17,995 | ₩18,545 | +2.37% | 5430.1만 |
| 2026.07.02 | ₩18,531 | ₩18,773 | ₩17,727 | ₩17,914 | -3.33% | 4898.5만 |
| 2026.07.01 | ₩18,571 | ₩18,612 | ₩18,169 | ₩18,290 | -1.52% | 4454.4만 |
| 2026.06.30 | ₩18,799 | ₩19,027 | ₩18,491 | ₩18,639 | -0.86% | 5930.9만 |
| 2026.06.29 | ₩18,893 | ₩19,108 | ₩18,719 | ₩18,799 | -0.50% | 4633.3만 |
| 2026.06.26 | ₩18,732 | ₩19,416 | ₩18,732 | ₩18,947 | +1.15% | 5955.2만 |
| 2026.06.25 | ₩18,665 | ₩19,255 | ₩18,625 | ₩18,920 | +1.36% | 6174.1만 |
| 2026.06.24 | ₩18,813 | ₩18,974 | ₩18,384 | ₩18,558 | -1.35% | 5167.5만 |
| 2026.06.23 | ₩18,558 | ₩19,068 | ₩18,424 | ₩18,773 | +1.16% | 6536.8만 |
| 2026.06.22 | ₩18,907 | ₩19,524 | ₩18,706 | ₩18,920 | +0.07% | 6673.8만 |
| 2026.06.18 | ₩18,934 | ₩18,947 | ₩18,397 | ₩18,853 | -0.42% | 8871.2만 |
| 2026.06.17 | ₩19,349 | ₩19,416 | ₩18,679 | ₩18,719 | -3.26% | 4310만 |
| 2026.06.16 | ₩19,832 | ₩19,912 | ₩19,322 | ₩19,322 | -2.57% | 4749만 |
| 2026.06.15 | ₩20,408 | ₩20,757 | ₩19,765 | ₩19,805 | -2.96% | 4855.2만 |
| 2026.06.12 | ₩19,778 | ₩20,114 | ₩19,591 | ₩19,899 | +0.61% | 4216.2만 |
| 2026.06.11 | ₩19,175 | ₩19,819 | ₩18,907 | ₩19,725 | +2.87% | 4765.7만 |
| 2026.06.10 | ₩19,899 | ₩19,899 | ₩19,081 | ₩19,175 | -3.64% | 5077.7만 |
| 2026.06.09 | ₩20,261 | ₩20,636 | ₩19,430 | ₩20,046 | -1.06% | 5103.3만 |
| 2026.06.08 | ₩20,100 | ₩20,368 | ₩19,993 | ₩20,114 | +0.07% | 3303.8만 |
| 2026.06.05 | ₩20,422 | ₩20,462 | ₩19,684 | ₩19,979 | -2.17% | 6537.2만 |
| 2026.06.04 | ₩21,307 | ₩21,307 | ₩20,408 | ₩20,569 | -3.46% | 5007.9만 |
| 2026.06.03 | ₩21,468 | ₩21,723 | ₩20,958 | ₩21,066 | -1.87% | 5929.9만 |
| 2026.06.02 | ₩22,219 | ₩22,460 | ₩21,226 | ₩21,656 | -2.53% | 7284.8만 |
| 2026.06.01 | ₩23,305 | ₩23,439 | ₩22,299 | ₩22,299 | -4.32% | 9758.6만 |
| 2026.05.29 | ₩22,634 | ₩23,841 | ₩22,554 | ₩23,385 | +3.32% | 1.5억 |
| 2026.05.28 | ₩21,267 | ₩22,460 | ₩21,267 | ₩22,326 | +4.98% | 9857.7만 |
| 2026.05.27 | ₩20,690 | ₩21,535 | ₩20,636 | ₩21,293 | +2.92% | 8923.4만 |
| 2026.05.26 | ₩19,819 | ₩20,851 | ₩19,819 | ₩20,543 | +3.65% | 9042.3만 |
| 2026.05.22 | ₩18,491 | ₩20,046 | ₩18,464 | ₩20,020 | +8.27% | 1.1억 |
| 2026.05.21 | ₩17,660 | ₩18,504 | ₩17,619 | ₩18,330 | +3.80% | 7252.3만 |
| 2026.05.20 | ₩17,499 | ₩17,847 | ₩17,324 | ₩17,727 | +1.30% | 4234.9만 |
| 2026.05.19 | ₩17,284 | ₩17,740 | ₩17,056 | ₩17,512 | +1.32% | 4141.8만 |
| 2026.05.18 | ₩18,759 | ₩18,759 | ₩17,459 | ₩17,472 | -6.86% | 6970.9만 |
| 2026.05.15 | ₩18,746 | ₩18,840 | ₩17,821 | ₩17,968 | -4.15% | 1.1억 |
| 2026.05.14 | ₩18,437 | ₩20,033 | ₩18,276 | ₩19,416 | +5.31% | 1.9억 |
| 2026.05.13 | ₩16,051 | ₩18,692 | ₩16,051 | ₩18,196 | +13.37% | 2.2억 |
| 2026.05.12 | ₩15,984 | ₩16,131 | ₩15,823 | ₩16,077 | +0.59% | 4216.5만 |
| 2026.05.11 | ₩16,547 | ₩16,614 | ₩16,104 | ₩16,158 | -2.35% | 4885.1만 |
| 2026.05.08 | ₩16,480 | ₩16,587 | ₩16,332 | ₩16,520 | +0.24% | 3845.4만 |
| 2026.05.07 | ₩16,386 | ₩16,493 | ₩16,171 | ₩16,332 | -0.33% | 3898.7만 |
| 2026.05.06 | ₩16,010 | ₩16,426 | ₩16,010 | ₩16,319 | +1.93% | 5211.1만 |
| 2026.05.05 | ₩15,501 | ₩15,809 | ₩15,501 | ₩15,675 | +1.12% | 4226.2만 |
| 2026.05.04 | ₩15,890 | ₩15,930 | ₩15,367 | ₩15,420 | -2.95% | 5101.5만 |
| 2026.05.01 | ₩16,171 | ₩16,185 | ₩15,796 | ₩15,930 | -1.49% | 5288.1만 |
| 2026.04.30 | ₩15,487 | ₩16,211 | ₩15,380 | ₩16,198 | +4.59% | 8055.8만 |
| 2026.04.29 | ₩16,587 | ₩16,600 | ₩16,279 | ₩16,413 | -1.05% | 4867.3만 |
| 2026.04.28 | ₩16,788 | ₩16,788 | ₩16,413 | ₩16,627 | -0.96% | 4427.8만 |
| 2026.04.27 | ₩16,600 | ₩16,962 | ₩16,600 | ₩16,748 | +0.89% | 3509.8만 |
| 2026.04.24 | ₩16,694 | ₩16,708 | ₩16,480 | ₩16,600 | -0.56% | 3504.4만 |
| 2026.04.23 | ₩16,909 | ₩17,029 | ₩16,587 | ₩16,734 | -1.03% | 3084.5만 |
| 2026.04.22 | ₩17,217 | ₩17,271 | ₩16,869 | ₩16,936 | -1.64% | 2395.8만 |
| 2026.04.21 | ₩17,257 | ₩17,472 | ₩17,137 | ₩17,137 | -0.70% | 3221만 |
| 2026.04.20 | ₩17,177 | ₩17,324 | ₩17,096 | ₩17,257 | +0.47% | 2602.9만 |
| 2026.04.17 | ₩16,949 | ₩17,485 | ₩16,922 | ₩17,257 | +1.82% | 4573.5만 |
| 2026.04.16 | ₩16,989 | ₩17,096 | ₩16,654 | ₩16,681 | -1.82% | 3740.8만 |
| 2026.04.15 | ₩17,029 | ₩17,110 | ₩16,748 | ₩17,043 | +0.08% | 3992.7만 |
| 2026.04.14 | ₩16,775 | ₩17,096 | ₩16,694 | ₩17,043 | +1.60% | 5023.2만 |
| 2026.04.13 | ₩16,131 | ₩16,319 | ₩15,984 | ₩16,305 | +1.08% | 3268.9만 |
| 2026.04.10 | ₩16,547 | ₩16,654 | ₩16,185 | ₩16,265 | -1.70% | 2836.3만 |
| 2026.04.09 | ₩16,185 | ₩16,453 | ₩16,037 | ₩16,413 | +1.41% | 3257.6만 |
| 2026.04.08 | ₩16,037 | ₩16,413 | ₩16,037 | ₩16,332 | +1.84% | 5814만 |
| 2026.04.07 | ₩15,474 | ₩15,568 | ₩15,219 | ₩15,447 | -0.17% | 4199.2만 |
| 2026.04.06 | ₩15,554 | ₩15,595 | ₩15,420 | ₩15,568 | +0.09% | 2437.5만 |
| 2026.04.02 | ₩15,380 | ₩15,581 | ₩15,233 | ₩15,554 | +1.13% | 3110.9만 |
| 2026.04.01 | ₩15,581 | ₩15,675 | ₩15,528 | ₩15,662 | +0.52% | 3399.2만 |
| 2026.03.31 | ₩15,233 | ₩15,541 | ₩15,112 | ₩15,474 | +1.58% | 3828.8만 |
| 2026.03.30 | ₩15,300 | ₩15,353 | ₩14,897 | ₩15,031 | -1.75% | 4146만 |
| 2026.03.27 | ₩15,474 | ₩15,487 | ₩15,139 | ₩15,246 | -1.47% | 3306.5만 |
| 2026.03.26 | ₩15,501 | ₩15,715 | ₩15,407 | ₩15,554 | +0.35% | 2851.8만 |
| 2026.03.25 | ₩16,024 | ₩16,104 | ₩15,635 | ₩15,648 | -2.34% | 3774.6만 |
| 2026.03.24 | ₩15,662 | ₩15,930 | ₩15,648 | ₩15,876 | +1.37% | 3190.4만 |
| 2026.03.23 | ₩15,997 | ₩16,104 | ₩15,715 | ₩15,769 | -1.42% | 4444.2만 |
| 2026.03.20 | ₩15,608 | ₩15,662 | ₩15,246 | ₩15,447 | -1.03% | 1.5억 |
| 2026.03.19 | ₩15,662 | ₩15,756 | ₩15,394 | ₩15,608 | -0.34% | 4742.3만 |
| 2026.03.18 | ₩15,916 | ₩16,104 | ₩15,689 | ₩15,809 | -0.67% | 5556.5만 |
| 2026.03.17 | ₩15,903 | ₩16,131 | ₩15,876 | ₩16,010 | +0.67% | 5952만 |
| 2026.03.16 | ₩15,849 | ₩15,930 | ₩15,608 | ₩15,702 | -0.93% | 4944.1만 |
| 2026.03.13 | ₩16,238 | ₩16,265 | ₩15,621 | ₩15,648 | -3.63% | 4854.7만 |
| 2026.03.12 | ₩15,997 | ₩16,346 | ₩15,890 | ₩16,144 | +0.92% | 5173.4만 |
| 2026.03.11 | ₩16,453 | ₩16,748 | ₩16,131 | ₩16,238 | -1.30% | 5007.5만 |
| 2026.03.10 | ₩16,346 | ₩16,775 | ₩16,346 | ₩16,413 | +0.41% | 5674.6만 |
| 2026.03.09 | ₩16,010 | ₩16,359 | ₩15,823 | ₩16,346 | +2.09% | 6961.1만 |
| 2026.03.06 | ₩16,319 | ₩16,520 | ₩16,131 | ₩16,292 | -0.16% | 5987.8만 |
| 2026.03.05 | ₩17,029 | ₩17,096 | ₩16,413 | ₩16,547 | -2.83% | 7194.4만 |
| 2026.03.04 | ₩17,365 | ₩17,633 | ₩17,177 | ₩17,177 | -1.08% | 7397.7만 |
| 2026.03.03 | ₩17,526 | ₩17,673 | ₩17,003 | ₩17,029 | -2.83% | 1억 |
| 2026.03.02 | ₩18,679 | ₩18,679 | ₩17,727 | ₩17,955 | -3.88% | 1.1억 |
| 2026.02.27 | ₩19,202 | ₩19,537 | ₩18,813 | ₩18,893 | -1.61% | 7315.7만 |
| 2026.02.26 | ₩19,376 | ₩19,845 | ₩19,175 | ₩19,322 | -0.28% | 6145.6만 |
| 2026.02.25 | ₩19,108 | ₩19,430 | ₩18,974 | ₩19,349 | +1.26% | 5896.9만 |
| 2026.02.24 | ₩18,464 | ₩19,215 | ₩18,411 | ₩19,041 | +3.12% | 7356.1만 |
| 2026.02.23 | ₩18,746 | ₩18,826 | ₩18,196 | ₩18,290 | -2.43% | 5913.4만 |
| 2026.02.20 | ₩18,478 | ₩18,826 | ₩18,397 | ₩18,786 | +1.67% | 6770.1만 |
| 2026.02.19 | ₩18,464 | ₩18,706 | ₩18,357 | ₩18,478 | +0.07% | 5826.9만 |
| 2026.02.18 | ₩18,920 | ₩18,960 | ₩18,518 | ₩18,571 | -1.84% | 6419.9만 |
| 2026.02.17 | ₩18,893 | ₩19,001 | ₩18,679 | ₩18,947 | +0.28% | 5768.5만 |
| 2026.02.13 | ₩18,612 | ₩19,229 | ₩18,571 | ₩18,934 | +1.73% | 8740만 |
| 2026.02.12 | ₩18,639 | ₩19,255 | ₩18,571 | ₩18,773 | +0.72% | 1.3억 |
| 2026.02.11 | ₩18,263 | ₩18,612 | ₩18,129 | ₩18,571 | +1.69% | 1.3억 |
| 2026.02.10 | ₩18,290 | ₩18,424 | ₩18,196 | ₩18,196 | -0.51% | 8082.8만 |
| 2026.02.09 | ₩18,437 | ₩18,478 | ₩18,142 | ₩18,223 | -1.16% | 5977.8만 |
| 2026.02.06 | ₩18,478 | ₩18,612 | ₩18,330 | ₩18,504 | +0.15% | 5558.8만 |
| 2026.02.05 | ₩18,437 | ₩18,531 | ₩18,142 | ₩18,397 | -0.22% | 7972만 |
| 2026.02.04 | ₩18,397 | ₩18,773 | ₩18,357 | ₩18,531 | +0.73% | 7048.9만 |
| 2026.02.03 | ₩18,531 | ₩18,826 | ₩18,250 | ₩18,411 | -0.65% | 7663.8만 |
| 2026.02.02 | ₩18,585 | ₩18,639 | ₩18,437 | ₩18,518 | -0.36% | 5421.8만 |
| 2026.01.30 | ₩18,652 | ₩18,746 | ₩18,491 | ₩18,612 | -0.22% | 6699.6만 |
| 2026.01.29 | ₩18,625 | ₩18,893 | ₩18,504 | ₩18,773 | +0.79% | 8480.4만 |
| 2026.01.28 | ₩18,612 | ₩18,625 | ₩18,451 | ₩18,531 | -0.43% | 4875.2만 |
| 2026.01.27 | ₩18,290 | ₩18,706 | ₩18,116 | ₩18,679 | +2.13% | 1억 |
| 2026.01.26 | ₩18,183 | ₩18,317 | ₩17,888 | ₩18,022 | -0.88% | 5917.1만 |
| 2026.01.23 | ₩18,370 | ₩18,370 | ₩18,169 | ₩18,183 | -1.02% | 3970.2만 |
| 2026.01.22 | ₩18,478 | ₩18,558 | ₩18,370 | ₩18,384 | -0.51% | 3817만 |
| 2026.01.21 | ₩17,981 | ₩18,464 | ₩17,981 | ₩18,464 | +2.68% | 5816만 |
| 2026.01.20 | ₩18,062 | ₩18,250 | ₩17,740 | ₩17,807 | -1.41% | 6701.8만 |
| 2026.01.16 | ₩18,451 | ₩18,504 | ₩18,223 | ₩18,236 | -1.16% | 6075.1만 |
| 2026.01.15 | ₩18,665 | ₩18,947 | ₩18,491 | ₩18,518 | -0.79% | 4424.2만 |
| 2026.01.14 | ₩18,773 | ₩18,934 | ₩18,491 | ₩18,558 | -1.14% | 6531.9만 |
| 2026.01.13 | ₩18,853 | ₩18,947 | ₩18,719 | ₩18,746 | -0.57% | 5886.8만 |
| 2026.01.12 | ₩18,974 | ₩19,027 | ₩18,719 | ₩18,813 | -0.85% | 5344.4만 |
| 2026.01.09 | ₩19,242 | ₩19,322 | ₩18,893 | ₩19,041 | -1.05% | 6843.6만 |
| 2026.01.08 | ₩18,625 | ₩19,443 | ₩18,625 | ₩19,309 | +3.67% | 1.5억 |
| 2026.01.07 | ₩18,504 | ₩18,531 | ₩18,223 | ₩18,424 | -0.43% | 5060.9만 |
| 2026.01.06 | ₩18,116 | ₩18,585 | ₩17,861 | ₩18,504 | +2.15% | 8453.5만 |
| 2026.01.05 | ₩17,767 | ₩18,075 | ₩17,700 | ₩18,062 | +1.66% | 5013.5만 |
| 2026.01.02 | ₩17,673 | ₩17,955 | ₩17,512 | ₩17,888 | +1.21% | 4636.7만 |
| 2025.12.31 | ₩17,713 | ₩17,727 | ₩17,593 | ₩17,593 | -0.68% | 2630.2만 |
| 2025.12.30 | ₩17,807 | ₩17,821 | ₩17,700 | ₩17,740 | -0.38% | 2300.3만 |
| 2025.12.29 | ₩17,794 | ₩17,847 | ₩17,754 | ₩17,807 | +0.08% | 2439.8만 |
| 2025.12.26 | ₩17,888 | ₩17,941 | ₩17,780 | ₩17,847 | -0.22% | 2247.1만 |
| 2025.12.24 | ₩17,834 | ₩17,941 | ₩17,767 | ₩17,914 | +0.45% | 1422.8만 |
| 2025.12.23 | ₩18,008 | ₩18,035 | ₩17,807 | ₩17,821 | -1.04% | 2544.1만 |
| 2025.12.22 | ₩18,116 | ₩18,250 | ₩17,995 | ₩18,049 | -0.37% | 3110.6만 |
| 2025.12.19 | ₩17,847 | ₩18,075 | ₩17,807 | ₩18,062 | +1.20% | 6164.1만 |
| 2025.12.18 | ₩17,941 | ₩18,062 | ₩17,767 | ₩17,861 | -0.45% | 5260.5만 |
| 2025.12.17 | ₩18,276 | ₩18,317 | ₩17,821 | ₩17,847 | -2.35% | 5832.1만 |
| 2025.12.16 | ₩18,397 | ₩18,759 | ₩18,196 | ₩18,330 | -0.36% | 6940.9만 |
| 2025.12.15 | ₩18,504 | ₩18,518 | ₩18,089 | ₩18,303 | -1.09% | 5357.7만 |
| 2025.12.12 | ₩18,330 | ₩18,558 | ₩18,330 | ₩18,451 | +0.66% | 4833.7만 |
| 2025.12.11 | ₩17,955 | ₩18,344 | ₩17,834 | ₩18,276 | +1.79% | 5901.2만 |
| 2025.12.10 | ₩17,539 | ₩17,995 | ₩17,526 | ₩17,981 | +2.52% | 7221.1만 |
| 2025.12.09 | ₩17,606 | ₩17,727 | ₩17,512 | ₩17,539 | -0.38% | 3335만 |
| 2025.12.08 | ₩17,526 | ₩17,646 | ₩17,365 | ₩17,619 | +0.54% | 4558.1만 |
| 2025.12.05 | ₩17,633 | ₩17,807 | ₩17,432 | ₩17,472 | -0.91% | 5409.9만 |
| 2025.12.04 | ₩17,686 | ₩17,754 | ₩17,512 | ₩17,619 | -0.38% | 4755.5만 |
| 2025.12.03 | ₩17,418 | ₩17,619 | ₩17,378 | ₩17,552 | +0.77% | 4536.5만 |
| 2025.12.02 | ₩17,686 | ₩17,686 | ₩17,257 | ₩17,378 | -1.74% | 5764.2만 |
| 2025.12.01 | ₩17,700 | ₩17,955 | ₩17,606 | ₩17,646 | -0.30% | 5159.4만 |
| 2025.11.28 | ₩17,713 | ₩17,888 | ₩17,673 | ₩17,807 | +0.53% | 2953.6만 |
| 2025.11.26 | ₩17,660 | ₩17,780 | ₩17,593 | ₩17,686 | +0.15% | 4494.2만 |
| 2025.11.25 | ₩17,418 | ₩17,780 | ₩17,405 | ₩17,660 | +1.39% | 5288.5만 |
| 2025.11.24 | ₩17,217 | ₩17,405 | ₩17,204 | ₩17,378 | +0.93% | 5293.6만 |
| 2025.11.21 | ₩16,775 | ₩17,351 | ₩16,748 | ₩17,204 | +2.56% | 7404.9만 |
| 2025.11.20 | ₩17,311 | ₩17,445 | ₩16,600 | ₩16,641 | -3.87% | 9586.2만 |
| 2025.11.19 | ₩17,472 | ₩17,633 | ₩17,244 | ₩17,298 | -1.00% | 4961.9만 |
| 2025.11.18 | ₩17,257 | ₩17,552 | ₩17,110 | ₩17,459 | +1.17% | 7021.5만 |
| 2025.11.17 | ₩17,673 | ₩17,673 | ₩17,137 | ₩17,271 | -2.28% | 7340.4만 |
| 2025.11.14 | ₩17,673 | ₩17,847 | ₩17,566 | ₩17,686 | +0.08% | 6793.2만 |
| 2025.11.13 | ₩17,968 | ₩18,102 | ₩17,767 | ₩17,807 | -0.90% | 7148.2만 |
| 2025.11.12 | ₩17,834 | ₩18,102 | ₩17,834 | ₩18,035 | +1.13% | 6184.1만 |
| 2025.11.11 | ₩17,686 | ₩18,022 | ₩17,686 | ₩17,834 | +0.83% | 7974.2만 |
| 2025.11.10 | ₩17,740 | ₩17,754 | ₩17,432 | ₩17,646 | -0.53% | 6205.1만 |
| 2025.11.07 | ₩17,378 | ₩17,754 | ₩17,365 | ₩17,713 | +1.93% | 8001.1만 |
| 2025.11.06 | ₩17,619 | ₩17,780 | ₩17,405 | ₩17,593 | -0.15% | 8229.1만 |
| 2025.11.05 | ₩17,324 | ₩17,847 | ₩17,271 | ₩17,579 | +1.47% | 7913.4만 |
| 2025.11.04 | ₩17,311 | ₩17,338 | ₩17,096 | ₩17,150 | -0.93% | 7036.1만 |
| 2025.11.03 | ₩17,566 | ₩17,566 | ₩17,298 | ₩17,445 | -0.69% | 8041.9만 |
| 2025.10.31 | ₩17,485 | ₩17,660 | ₩17,418 | ₩17,606 | +0.69% | 6886.2만 |
| 2025.10.30 | ₩17,619 | ₩17,821 | ₩17,512 | ₩17,512 | -0.61% | 8076.6만 |
| 2025.10.29 | ₩17,566 | ₩17,955 | ₩17,526 | ₩17,754 | +1.07% | 1.3억 |
| 2025.10.28 | ₩17,754 | ₩17,807 | ₩17,485 | ₩17,606 | -0.83% | 9673.9만 |
| 2025.10.27 | ₩18,504 | ₩18,504 | ₩17,713 | ₩17,780 | -3.91% | 1.4억 |
| 2025.10.24 | ₩17,070 | ₩18,732 | ₩17,043 | ₩18,558 | +8.72% | 3억 |
| 2025.10.23 | ₩16,721 | ₩16,748 | ₩16,346 | ₩16,547 | -1.04% | 4.8억 |
| 2025.10.22 | ₩16,801 | ₩16,895 | ₩16,466 | ₩16,667 | -0.80% | 4.2억 |
| 2025.10.21 | ₩16,439 | ₩16,936 | ₩16,185 | ₩16,842 | +2.45% | 3억 |
| 2025.10.20 | ₩15,997 | ₩16,198 | ₩15,970 | ₩16,077 | +0.50% | 7787.9만 |
| 2025.10.17 | ₩15,742 | ₩16,104 | ₩15,715 | ₩15,984 | +1.53% | 1.1억 |
| 2025.10.16 | ₩15,742 | ₩15,809 | ₩15,608 | ₩15,742 | 0.00% | 1.1억 |
| 2025.10.15 | ₩15,662 | ₩15,796 | ₩15,608 | ₩15,769 | +0.68% | 8896.1만 |
| 2025.10.14 | ₩15,259 | ₩15,769 | ₩15,206 | ₩15,621 | +2.37% | 8911.8만 |
| 2025.10.13 | ₩15,407 | ₩15,595 | ₩15,367 | ₩15,474 | +0.44% | 7393.9만 |
| 2025.10.10 | ₩15,487 | ₩15,541 | ₩15,219 | ₩15,300 | -1.21% | 8459.5만 |
| 2025.10.09 | ₩15,756 | ₩15,782 | ₩15,394 | ₩15,420 | -2.13% | 7032.1만 |
| 2025.10.08 | ₩16,064 | ₩16,104 | ₩15,662 | ₩15,742 | -2.00% | 7847만 |
| 2025.10.07 | ₩16,761 | ₩16,801 | ₩15,742 | ₩15,984 | -4.64% | 1.5억 |
| 2025.10.06 | ₩16,936 | ₩17,164 | ₩16,734 | ₩17,029 | +0.55% | 9054.5만 |
| 2025.10.03 | ₩16,426 | ₩16,989 | ₩16,359 | ₩16,989 | +3.43% | 1억 |
| 2025.10.02 | ₩16,466 | ₩16,667 | ₩16,252 | ₩16,386 | -0.49% | 7453.1만 |
| 2025.10.01 | ₩16,252 | ₩16,466 | ₩16,144 | ₩16,453 | +1.24% | 7357.8만 |
| 2025.09.30 | ₩16,238 | ₩16,359 | ₩15,970 | ₩16,037 | -1.24% | 7076.5만 |
| 2025.09.29 | ₩16,225 | ₩16,252 | ₩15,943 | ₩16,211 | -0.08% | 8332.5만 |
| 2025.09.26 | ₩15,621 | ₩16,520 | ₩15,621 | ₩16,104 | +3.09% | 1.2억 |
| 2025.09.25 | ₩15,474 | ₩15,621 | ₩15,246 | ₩15,581 | +0.69% | 6765.6만 |
| 2025.09.24 | ₩15,729 | ₩15,863 | ₩15,541 | ₩15,595 | -0.85% | 6019.4만 |
| 2025.09.23 | ₩15,689 | ₩15,997 | ₩15,689 | ₩15,729 | +0.26% | 5566.8만 |
| 2025.09.22 | ₩15,554 | ₩15,689 | ₩15,514 | ₩15,635 | +0.52% | 5843.3만 |
| 2025.09.19 | ₩15,782 | ₩15,823 | ₩15,541 | ₩15,581 | -1.27% | 7167.6만 |
| 2025.09.18 | ₩15,675 | ₩15,796 | ₩15,581 | ₩15,742 | +0.43% | 5504만 |
| 2025.09.17 | ₩15,595 | ₩15,930 | ₩15,487 | ₩15,635 | +0.26% | 6858.6만 |
| 2025.09.16 | ₩15,675 | ₩15,796 | ₩15,434 | ₩15,568 | -0.68% | 5806.5만 |
| 2025.09.15 | ₩15,742 | ₩15,769 | ₩15,568 | ₩15,662 | -0.51% | 4794.2만 |
| 2025.09.12 | ₩15,756 | ₩15,836 | ₩15,635 | ₩15,662 | -0.60% | 5010.1만 |
| 2025.09.11 | ₩15,367 | ₩15,809 | ₩15,326 | ₩15,769 | +2.62% | 6419.6만 |
| 2025.09.10 | ₩15,407 | ₩15,447 | ₩15,166 | ₩15,313 | -0.61% | 4702.1만 |
| 2025.09.09 | ₩15,648 | ₩15,662 | ₩15,353 | ₩15,407 | -1.54% | 4126.3만 |
| 2025.09.08 | ₩15,756 | ₩15,756 | ₩15,528 | ₩15,675 | -0.51% | 3973.5만 |
| 2025.09.05 | ₩15,702 | ₩15,970 | ₩15,635 | ₩15,742 | +0.26% | 4754.8만 |
| 2025.09.04 | ₩15,621 | ₩15,689 | ₩15,514 | ₩15,662 | +0.26% | 3313.7만 |
| 2025.09.03 | ₩15,648 | ₩15,729 | ₩15,514 | ₩15,581 | -0.43% | 4772.9만 |
| 2025.09.02 | ₩15,769 | ₩15,943 | ₩15,608 | ₩15,715 | -0.34% | 5770.4만 |
| 2025.08.29 | ₩15,742 | ₩15,863 | ₩15,715 | ₩15,782 | +0.26% | 4407만 |
| 2025.08.28 | ₩16,077 | ₩16,077 | ₩15,595 | ₩15,702 | -2.34% | 4772.4만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.