시장 데이터를 불러오는 중
전체 종목
FedEx Freight Holding Company, Inc. Common Stock 과거 주가
FedEx Freight Holding Company, Inc. Common Stock · FDXF · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FedEx Freight Holding Company, Inc. Common Stock · FDXF · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,480 | ₩154,894 | ₩150,955 | ₩154,200 | -0.18% | 95.9만 |
| 2026.10.08 | ₩151,890 | ₩155,028 | ₩150,594 | ₩154,440 | +1.68% | 164.7만 |
| 2026.10.07 | ₩147,416 | ₩153,065 | ₩146,895 | ₩151,542 | +2.80% | 154.6만 |
| 2026.10.06 | ₩149,486 | ₩150,514 | ₩146,094 | ₩149,699 | +0.14% | 96.7만 |
| 2026.10.05 | ₩150,207 | ₩152,811 | ₩148,671 | ₩149,005 | -0.80% | 147.8만 |
| 2026.10.02 | ₩150,941 | ₩152,851 | ₩148,658 | ₩150,754 | -0.12% | 155.4만 |
| 2026.10.01 | ₩145,680 | ₩149,673 | ₩143,784 | ₩147,790 | +1.45% | 256.4만 |
| 2026.09.30 | ₩150,527 | ₩150,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,067 |
| -2.96% |
| 213만 |
| 2026.09.29 | ₩149,045 | ₩152,544 | ₩148,631 | ₩149,646 | +0.40% | 111.1만 |
|---|
| 2026.09.28 | ₩150,621 | ₩151,689 | ₩147,563 | ₩149,967 | -0.43% | 155.8만 |
|---|
| 2026.09.25 | ₩151,983 | ₩157,031 | ₩151,062 | ₩151,142 | -0.55% | 153.2만 |
|---|
| 2026.09.24 | ₩159,194 | ₩159,929 | ₩151,903 | ₩151,983 | -4.53% | 192.3만 |
|---|
| 2026.09.23 | ₩158,179 | ₩161,010 | ₩155,175 | ₩159,208 | +0.65% | 143.8만 |
|---|
| 2026.09.22 | ₩158,700 | ₩160,917 | ₩156,336 | ₩158,914 | +0.13% | 173.6만 |
|---|
| 2026.09.21 | ₩162,105 | ₩162,132 | ₩154,948 | ₩157,044 | -3.12% | 168.2만 |
|---|
| 2026.09.18 | ₩163,187 | ₩165,457 | ₩160,263 | ₩160,423 | -1.69% | 626.6만 |
|---|
| 2026.09.17 | ₩165,791 | ₩166,178 | ₩160,570 | ₩163,414 | -1.43% | 210.5만 |
|---|
| 2026.09.16 | ₩167,741 | ₩167,741 | ₩161,371 | ₩162,559 | -3.09% | 214.6만 |
|---|
| 2026.09.15 | ₩173,163 | ₩173,456 | ₩163,761 | ₩169,517 | -2.11% | 152.4만 |
|---|
| 2026.09.14 | ₩170,932 | ₩174,498 | ₩167,834 | ₩172,855 | +1.13% | 159.8만 |
|---|
| 2026.09.11 | ₩166,379 | ₩172,108 | ₩165,965 | ₩171,346 | +2.99% | 148.8만 |
|---|
| 2026.09.10 | ₩166,259 | ₩168,262 | ₩163,508 | ₩165,618 | -0.39% | 102.3만 |
|---|
| 2026.09.09 | ₩170,906 | ₩172,936 | ₩165,805 | ₩166,646 | -2.49% | 137.2만 |
|---|
| 2026.09.08 | ₩174,298 | ₩177,089 | ₩171,921 | ₩172,361 | -1.11% | 115.4만 |
|---|
| 2026.09.04 | ₩168,676 | ₩175,673 | ₩168,622 | ₩172,869 | +2.49% | 112.9만 |
|---|
| 2026.09.03 | ₩166,900 | ₩171,974 | ₩164,576 | ₩169,851 | +1.77% | 182.1만 |
|---|
| 2026.09.02 | ₩170,265 | ₩172,789 | ₩168,115 | ₩169,063 | -0.71% | 112.2만 |
|---|
| 2026.09.01 | ₩178,371 | ₩181,215 | ₩168,969 | ₩170,358 | -4.49% | 104.5만 |
|---|
| 2026.08.31 | ₩177,356 | ₩180,587 | ₩175,753 | ₩178,598 | +0.70% | 146만 |
|---|
| 2026.08.28 | ₩177,650 | ₩179,719 | ₩175,646 | ₩178,210 | +0.32% | 77.4만 |
|---|
| 2026.08.27 | ₩175,606 | ₩178,918 | ₩174,004 | ₩177,943 | +1.33% | 92.6만 |
|---|
| 2026.08.26 | ₩170,946 | ₩179,225 | ₩170,465 | ₩175,299 | +2.55% | 142.9만 |
|---|
| 2026.08.25 | ₩176,982 | ₩178,024 | ₩171,881 | ₩171,934 | -2.85% | 113.6만 |
|---|
| 2026.08.24 | ₩182,951 | ₩183,953 | ₩173,937 | ₩175,299 | -4.18% | 122.9만 |
|---|
| 2026.08.21 | ₩184,527 | ₩187,278 | ₩180,788 | ₩183,379 | -0.62% | 72.2만 |
|---|
| 2026.08.20 | ₩183,325 | ₩183,953 | ₩177,436 | ₩182,150 | -0.64% | 109.3만 |
|---|
| 2026.08.19 | ₩188,293 | ₩193,982 | ₩184,340 | ₩184,514 | -2.01% | 113.1만 |
|---|
| 2026.08.18 | ₩191,631 | ₩192,299 | ₩185,782 | ₩185,929 | -2.98% | 112만 |
|---|
| 2026.08.17 | ₩198,976 | ₩198,976 | ₩191,938 | ₩192,059 | -3.48% | 126.3만 |
|---|
| 2026.08.14 | ₩201,767 | ₩203,877 | ₩195,077 | ₩200,699 | -0.53% | 220.1만 |
|---|
| 2026.08.13 | ₩189,655 | ₩203,009 | ₩187,892 | ₩202,969 | +7.02% | 314.7만 |
|---|
| 2026.08.12 | ₩186,383 | ₩189,815 | ₩185,355 | ₩188,613 | +1.20% | 89.2만 |
|---|
| 2026.08.11 | ₩187,879 | ₩192,072 | ₩184,420 | ₩186,303 | -0.84% | 97.6만 |
|---|
| 2026.08.10 | ₩191,605 | ₩193,354 | ₩188,693 | ₩188,760 | -1.48% | 78.1만 |
|---|
| 2026.08.07 | ₩195,718 | ₩200,312 | ₩190,924 | ₩193,314 | -1.23% | 132.9만 |
|---|
| 2026.08.06 | ₩190,002 | ₩195,678 | ₩189,067 | ₩195,531 | +2.91% | 84.2만 |
|---|
| 2026.08.05 | ₩191,044 | ₩194,850 | ₩190,363 | ₩191,004 | -0.02% | 84.6만 |
|---|
| 2026.08.04 | ₩186,650 | ₩192,513 | ₩185,622 | ₩190,563 | +2.10% | 114.1만 |
|---|
| 2026.08.03 | ₩188,293 | ₩193,234 | ₩185,622 | ₩185,649 | -1.40% | 63.8만 |
|---|
| 2026.07.31 | ₩182,457 | ₩189,521 | ₩182,457 | ₩187,665 | +2.85% | 87.8만 |
|---|
| 2026.07.30 | ₩193,087 | ₩196,746 | ₩181,135 | ₩183,686 | -4.87% | 156.3만 |
|---|
| 2026.07.29 | ₩200,912 | ₩205,359 | ₩191,631 | ₩192,780 | -4.05% | 90.1만 |
|---|
| 2026.07.28 | ₩200,485 | ₩205,172 | ₩196,906 | ₩201,634 | +0.57% | 75.8만 |
|---|
| 2026.07.27 | ₩209,980 | ₩211,462 | ₩199,323 | ₩200,712 | -4.41% | 112.3만 |
|---|
| 2026.07.24 | ₩207,189 | ₩212,384 | ₩199,564 | ₩210,995 | +1.84% | 125.5만 |
|---|
| 2026.07.23 | ₩199,470 | ₩207,443 | ₩198,682 | ₩206,708 | +3.63% | 145만 |
|---|
| 2026.07.22 | ₩199,817 | ₩203,343 | ₩197,788 | ₩199,403 | -0.21% | 59.9만 |
|---|
| 2026.07.21 | ₩200,458 | ₩204,852 | ₩197,975 | ₩200,819 | +0.18% | 66.4만 |
|---|
| 2026.07.20 | ₩202,982 | ₩206,441 | ₩198,188 | ₩200,498 | -1.22% | 83.2만 |
|---|
| 2026.07.17 | ₩203,637 | ₩211,355 | ₩200,926 | ₩203,330 | -0.15% | 132.6만 |
|---|
| 2026.07.16 | ₩192,206 | ₩204,705 | ₩188,547 | ₩203,557 | +5.91% | 153.2만 |
|---|
| 2026.07.15 | ₩193,634 | ₩194,102 | ₩186,383 | ₩189,361 | -2.21% | 126.5만 |
|---|
| 2026.07.14 | ₩197,828 | ₩199,043 | ₩192,419 | ₩193,301 | -2.29% | 179.9만 |
|---|
| 2026.07.13 | ₩202,101 | ₩203,583 | ₩197,387 | ₩198,135 | -1.96% | 130.4만 |
|---|
| 2026.07.10 | ₩207,870 | ₩209,259 | ₩196,559 | ₩199,684 | -3.94% | 130.6만 |
|---|
| 2026.07.09 | ₩193,634 | ₩207,910 | ₩193,634 | ₩205,987 | +6.38% | 119.1만 |
|---|
| 2026.07.08 | ₩192,433 | ₩195,464 | ₩187,852 | ₩191,364 | -0.56% | 132.3만 |
|---|
| 2026.07.07 | ₩206,161 | ₩206,161 | ₩192,900 | ₩193,261 | -6.26% | 112.3만 |
|---|
| 2026.07.06 | ₩201,727 | ₩208,564 | ₩200,979 | ₩203,890 | +1.07% | 98.5만 |
|---|
| 2026.07.02 | ₩207,897 | ₩210,087 | ₩199,390 | ₩201,393 | -3.13% | 109.1만 |
|---|
| 2026.07.01 | ₩201,647 | ₩208,978 | ₩198,081 | ₩208,017 | +3.16% | 252만 |
|---|
| 2026.06.30 | ₩200,098 | ₩205,720 | ₩194,289 | ₩201,647 | +0.77% | 211.9만 |
|---|
| 2026.06.29 | ₩203,637 | ₩206,908 | ₩196,920 | ₩199,898 | -1.84% | 197.8만 |
|---|
| 2026.06.26 | ₩207,469 | ₩210,327 | ₩192,660 | ₩205,506 | -0.95% | 656.5만 |
|---|
| 2026.06.25 | ₩215,028 | ₩219,181 | ₩210,661 | ₩211,703 | -1.55% | 121.8만 |
|---|
| 2026.06.24 | ₩225,684 | ₩228,328 | ₩210,941 | ₩214,267 | -5.06% | 180.6만 |
|---|
| 2026.06.23 | ₩216,336 | ₩229,236 | ₩215,001 | ₩222,306 | +2.76% | 169.4만 |
|---|
| 2026.06.22 | ₩220,944 | ₩226,405 | ₩213,772 | ₩214,921 | -2.73% | 227.6만 |
|---|
| 2026.06.18 | ₩220,343 | ₩223,574 | ₩213,799 | ₩217,472 | -1.30% | 323.2만 |
|---|
| 2026.06.17 | ₩218,874 | ₩221,478 | ₩210,728 | ₩216,203 | -1.22% | 246.6만 |
|---|
| 2026.06.16 | ₩216,470 | ₩223,040 | ₩213,692 | ₩218,794 | +1.07% | 191.4만 |
|---|
| 2026.06.15 | ₩232,241 | ₩237,449 | ₩221,731 | ₩223,227 | -3.88% | 170.8만 |
|---|
| 2026.06.12 | ₩241,095 | ₩243,045 | ₩224,496 | ₩233,376 | -3.20% | 147.8만 |
|---|
| 2026.06.11 | ₩236,368 | ₩251,498 | ₩236,368 | ₩240,374 | +1.69% | 189.5만 |
|---|
| 2026.06.10 | ₩234,364 | ₩248,533 | ₩227,006 | ₩234,164 | -0.09% | 259.6만 |
|---|
| 2026.06.09 | ₩237,863 | ₩259,430 | ₩237,863 | ₩251,671 | +5.81% | 244.9만 |
|---|
| 2026.06.08 | ₩223,040 | ₩244,380 | ₩221,852 | ₩238,731 | +7.04% | 176만 |
|---|
| 2026.06.05 | ₩210,300 | ₩233,697 | ₩210,300 | ₩224,135 | +6.58% | 292.5만 |
|---|
| 2026.06.04 | ₩201,193 | ₩222,039 | ₩201,193 | ₩210,608 | +4.68% | 292.8만 |
|---|
| 2026.06.03 | ₩203,383 | ₩204,598 | ₩193,648 | ₩202,982 | -0.20% | 459.6만 |
|---|
| 2026.06.02 | ₩200,325 | ₩211,649 | ₩199,123 | ₩204,772 | +2.22% | 448.3만 |
|---|
| 2026.06.01 | ₩219,007 | ₩222,880 | ₩188,733 | ₩199,684 | -8.82% | 741.9만 |
|---|
| 2026.05.29 | ₩252,392 | ₩266,414 | ₩214,160 | ₩214,160 | -15.15% | 1.5만 |
|---|
| 2026.05.28 | ₩211,128 | ₩267,082 | ₩211,128 | ₩247,051 | +17.01% | 6.3천 |
|---|
| 2026.05.27 | ₩180,280 | ₩213,532 | ₩180,280 | ₩201,647 | +11.85% | 1.4만 |
|---|