시장 데이터를 불러오는 중
전체 종목
포워드 에어 (델라웨어) 과거 주가
Forward Air Corporation - Common Stock · FWRD · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forward Air Corporation - Common Stock · FWRD · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,974 | ₩22,374 | ₩20,825 | ₩20,892 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,224 | ₩22,054 | ₩20,224 | ₩21,800 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,090 | ₩20,665 | ₩19,863 | ₩20,531 | +2.19% | 35만 |
| 2026.10.06 | ₩20,277 | ₩20,544 | ₩20,063 | ₩20,384 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,172 | ₩21,172 | ₩20,063 | ₩20,130 | -4.92% | 52.6만 |
| 2026.10.02 | ₩20,985 | ₩21,893 | ₩20,985 | ₩21,252 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,371 | ₩20,892 | ₩20,010 | ₩20,705 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,357 | ₩21,012 | ₩19,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,371 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,478 | ₩21,012 | ₩19,783 | ₩20,050 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,396 | ₩20,424 | ₩19,088 | ₩20,397 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,783 | ₩20,571 | ₩19,569 | ₩19,623 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,077 | ₩20,397 | ₩19,008 | ₩19,703 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,224 | ₩20,250 | ₩19,422 | ₩20,117 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,037 | ₩20,598 | ₩19,636 | ₩20,224 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,037 | ₩20,130 | ₩18,834 | ₩19,489 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,371 | ₩20,745 | ₩19,689 | ₩19,810 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,212 | ₩21,399 | ₩20,504 | ₩20,584 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,827 | ₩21,880 | ₩20,170 | ₩20,691 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,281 | ₩22,388 | ₩21,787 | ₩21,907 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,653 | ₩22,321 | ₩21,319 | ₩22,294 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,267 | ₩22,468 | ₩21,787 | ₩22,214 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,773 | ₩22,254 | ₩21,586 | ₩21,934 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,802 | ₩23,002 | ₩21,840 | ₩21,880 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,764 | ₩23,817 | ₩22,975 | ₩23,069 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,653 | ₩24,525 | ₩21,653 | ₩23,897 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,559 | ₩22,201 | ₩21,346 | ₩21,787 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩21,987 | ₩22,388 | ₩21,199 | ₩21,346 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,641 | ₩22,882 | ₩21,733 | ₩21,880 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,748 | ₩23,390 | ₩22,227 | ₩22,708 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,643 | ₩23,777 | ₩22,682 | ₩22,695 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,510 | ₩23,790 | ₩23,149 | ₩23,643 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,256 | ₩23,643 | ₩23,136 | ₩23,550 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,764 | ₩23,844 | ₩22,909 | ₩23,256 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,271 | ₩24,325 | ₩23,323 | ₩23,470 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,031 | ₩24,739 | ₩23,924 | ₩24,191 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,605 | ₩24,725 | ₩23,683 | ₩23,764 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,008 | ₩26,261 | ₩24,378 | ₩24,739 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩25,994 | ₩25,994 | ₩25,206 | ₩25,620 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,647 | ₩26,368 | ₩25,553 | ₩25,807 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,863 | ₩26,863 | ₩24,939 | ₩25,326 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,569 | ₩27,477 | ₩26,502 | ₩26,983 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,166 | ₩26,448 | ₩25,113 | ₩26,034 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,099 | ₩26,048 | ₩24,658 | ₩24,846 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,433 | ₩25,927 | ₩24,926 | ₩25,073 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,218 | ₩26,702 | ₩24,057 | ₩25,847 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,630 | ₩25,019 | ₩21,813 | ₩23,777 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,237 | ₩20,745 | ₩19,810 | ₩20,584 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,890 | ₩20,504 | ₩19,556 | ₩20,437 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,262 | ₩19,703 | ₩18,888 | ₩19,596 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,302 | ₩19,302 | ₩18,487 | ₩18,768 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,516 | ₩19,516 | ₩18,327 | ₩18,955 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,462 | ₩19,863 | ₩18,981 | ₩19,489 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,369 | ₩20,184 | ₩19,275 | ₩19,743 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,584 | ₩20,852 | ₩19,596 | ₩19,663 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,464 | ₩21,119 | ₩19,716 | ₩20,371 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,426 | ₩21,426 | ₩20,357 | ₩20,678 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,706 | ₩22,401 | ₩20,771 | ₩21,466 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,237 | ₩21,680 | ₩19,596 | ₩21,653 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,340 | ₩18,567 | ₩17,111 | ₩17,632 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,913 | ₩18,434 | ₩17,753 | ₩18,367 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,430 | ₩18,768 | ₩16,430 | ₩18,100 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,245 | ₩17,445 | ₩16,697 | ₩16,858 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,352 | ₩17,619 | ₩16,497 | ₩17,085 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,606 | ₩18,327 | ₩16,831 | ₩17,098 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,472 | ₩18,020 | ₩16,871 | ₩17,873 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,430 | ₩17,579 | ₩16,430 | ₩17,232 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,232 | ₩17,766 | ₩15,695 | ₩16,270 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,298 | ₩17,619 | ₩16,831 | ₩17,499 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩17,926 | ₩18,086 | ₩16,964 | ₩17,352 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,209 | ₩19,609 | ₩17,525 | ₩17,966 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,006 | ₩18,995 | ₩17,672 | ₩18,821 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,155 | ₩19,396 | ₩16,804 | ₩18,046 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,783 | ₩19,783 | ₩18,968 | ₩19,275 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,155 | ₩20,037 | ₩18,875 | ₩19,863 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,046 | ₩19,409 | ₩18,033 | ₩19,088 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,739 | ₩18,287 | ₩17,619 | ₩17,886 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩17,993 | ₩18,394 | ₩17,432 | ₩17,472 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,180 | ₩18,340 | ₩17,459 | ₩18,314 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,594 | ₩18,941 | ₩17,953 | ₩18,193 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,367 | ₩18,674 | ₩17,432 | ₩18,113 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,073 | ₩18,794 | ₩17,472 | ₩18,394 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,833 | ₩18,728 | ₩17,712 | ₩18,140 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,579 | ₩19,329 | ₩17,352 | ₩17,806 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,363 | ₩17,338 | ₩16,029 | ₩16,791 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,361 | ₩16,417 | ₩14,159 | ₩16,363 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,428 | ₩15,856 | ₩14,533 | ₩15,535 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,799 | ₩15,428 | ₩13,759 | ₩15,361 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,799 | ₩14,373 | ₩13,598 | ₩13,839 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,117 | ₩13,865 | ₩12,917 | ₩13,825 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,812 | ₩13,812 | ₩12,650 | ₩12,917 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,905 | ₩13,932 | ₩13,251 | ₩13,625 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩13,999 | ₩14,239 | ₩13,812 | ₩13,972 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,745 | ₩14,346 | ₩13,745 | ₩14,133 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,892 | ₩14,159 | ₩13,625 | ₩13,839 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,051 | ₩13,959 | ₩12,877 | ₩13,865 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩11,955 | ₩13,211 | ₩11,902 | ₩12,864 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,154 | ₩11,888 | ₩11,060 | ₩11,755 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,100 | ₩11,514 | ₩10,793 | ₩11,154 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,207 | ₩11,621 | ₩11,100 | ₩11,261 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,327 | ₩11,327 | ₩10,499 | ₩11,100 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,848 | ₩12,156 | ₩11,314 | ₩11,354 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,530 | ₩12,757 | ₩11,421 | ₩11,701 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,755 | ₩13,491 | ₩11,701 | ₩12,556 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,289 | ₩12,583 | ₩11,554 | ₩11,675 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩13,972 | ₩13,972 | ₩12,262 | ₩12,276 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,425 | ₩14,159 | ₩12,717 | ₩13,972 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,690 | ₩15,842 | ₩12,690 | ₩13,184 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,632 | ₩24,645 | ₩22,922 | ₩23,149 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,189 | ₩24,939 | ₩22,989 | ₩24,525 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,613 | ₩22,882 | ₩21,372 | ₩22,748 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,319 | ₩28,452 | ₩21,493 | ₩21,666 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,572 | ₩29,347 | ₩28,319 | ₩28,492 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,733 | ₩29,267 | ₩28,038 | ₩28,132 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,654 | ₩30,042 | ₩28,319 | ₩28,733 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,456 | ₩30,670 | ₩29,467 | ₩29,935 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,524 | ₩31,925 | ₩30,496 | ₩30,523 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,322 | ₩31,564 | ₩30,068 | ₩31,311 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,563 | ₩31,124 | ₩30,015 | ₩30,389 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,070 | ₩31,431 | ₩30,336 | ₩30,389 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩30,990 | ₩31,458 | ₩30,442 | ₩30,857 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,628 | ₩31,284 | ₩29,334 | ₩30,870 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,439 | ₩30,055 | ₩28,305 | ₩29,628 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,420 | ₩27,904 | ₩25,420 | ₩27,878 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,179 | ₩25,834 | ₩24,979 | ₩25,634 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,794 | ₩26,114 | ₩25,340 | ₩25,433 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,487 | ₩25,914 | ₩25,139 | ₩25,794 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,273 | ₩25,754 | ₩24,979 | ₩25,567 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,512 | ₩25,353 | ₩24,204 | ₩25,206 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,006 | ₩25,567 | ₩24,405 | ₩24,578 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,029 | ₩23,523 | ₩22,641 | ₩23,336 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩22,962 | ₩23,243 | ₩22,174 | ₩23,229 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,361 | ₩23,296 | ₩22,201 | ₩23,256 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,535 | ₩23,309 | ₩22,481 | ₩23,015 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,306 | ₩22,468 | ₩21,306 | ₩22,321 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩21,974 | ₩22,161 | ₩21,012 | ₩21,025 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,348 | ₩22,535 | ₩21,359 | ₩21,693 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,893 | ₩23,002 | ₩21,626 | ₩22,788 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩21,974 | ₩22,361 | ₩21,533 | ₩22,187 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,119 | ₩21,840 | ₩20,932 | ₩21,653 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,519 | ₩22,267 | ₩21,065 | ₩21,372 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,758 | ₩21,319 | ₩20,063 | ₩20,665 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,264 | ₩20,771 | ₩19,796 | ₩20,718 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,586 | ₩21,880 | ₩20,878 | ₩21,025 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,600 | ₩22,695 | ₩21,533 | ₩21,974 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,519 | ₩22,040 | ₩20,865 | ₩21,439 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩21,974 | ₩23,149 | ₩21,052 | ₩21,105 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,044 | ₩24,231 | ₩22,121 | ₩22,134 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,187 | ₩29,187 | ₩24,431 | ₩24,565 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,227 | ₩30,723 | ₩28,839 | ₩29,441 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,532 | ₩29,815 | ₩27,156 | ₩29,427 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,696 | ₩30,750 | ₩28,612 | ₩29,307 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,326 | ₩32,727 | ₩31,431 | ₩31,898 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,034 | ₩33,448 | ₩32,473 | ₩32,874 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,727 | ₩33,568 | ₩32,232 | ₩32,927 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,234 | ₩34,557 | ₩32,406 | ₩33,969 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,849 | ₩34,330 | ₩32,940 | ₩33,782 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,288 | ₩34,824 | ₩33,061 | ₩34,423 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,505 | ₩35,505 | ₩32,927 | ₩33,595 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,745 | ₩36,734 | ₩33,728 | ₩35,305 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,135 | ₩37,135 | ₩33,421 | ₩33,769 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,268 | ₩37,829 | ₩35,892 | ₩37,161 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,787 | ₩37,629 | ₩36,066 | ₩37,108 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,413 | ₩37,535 | ₩36,387 | ₩36,868 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩35,879 | ₩37,402 | ₩35,398 | ₩36,387 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,039 | ₩37,308 | ₩35,265 | ₩35,812 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,220 | ₩40,514 | ₩34,650 | ₩36,226 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,407 | ₩40,902 | ₩39,593 | ₩39,699 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,300 | ₩41,650 | ₩40,047 | ₩40,140 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,007 | ₩41,008 | ₩39,806 | ₩40,381 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,335 | ₩40,140 | ₩36,747 | ₩39,926 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,619 | ₩39,873 | ₩37,348 | ₩37,616 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,686 | ₩40,528 | ₩39,232 | ₩39,739 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,738 | ₩40,234 | ₩38,404 | ₩39,299 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,827 | ₩38,724 | ₩36,587 | ₩38,711 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,640 | ₩37,869 | ₩36,186 | ₩37,242 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,734 | ₩37,242 | ₩36,400 | ₩36,881 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,322 | ₩37,616 | ₩36,240 | ₩36,627 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,213 | ₩37,736 | ₩36,039 | ₩37,255 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩36,988 | ₩37,575 | ₩35,705 | ₩36,093 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩37,990 | ₩37,990 | ₩36,894 | ₩37,121 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,257 | ₩39,058 | ₩37,789 | ₩38,030 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,787 | ₩39,152 | ₩36,534 | ₩38,163 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,201 | ₩37,936 | ₩35,291 | ₩36,146 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,178 | ₩39,178 | ₩37,936 | ₩38,177 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩37,869 | ₩39,593 | ₩37,869 | ₩39,232 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩36,961 | ₩38,163 | ₩36,614 | ₩37,709 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,574 | ₩37,509 | ₩36,266 | ₩37,135 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,013 | ₩37,469 | ₩35,799 | ₩36,654 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,104 | ₩36,266 | ₩34,543 | ₩36,146 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,744 | ₩35,398 | ₩34,663 | ₩35,064 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,557 | ₩34,944 | ₩33,902 | ₩34,917 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩33,915 | ₩34,770 | ₩33,555 | ₩34,597 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,730 | ₩35,118 | ₩33,942 | ₩33,996 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,835 | ₩33,181 | ₩33,568 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,568 | ₩34,289 | ₩33,207 | ₩33,395 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩33,996 | ₩34,410 | ₩33,688 | ₩33,782 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,036 | ₩34,289 | ₩33,688 | ₩34,102 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,742 | ₩34,356 | ₩33,702 | ₩34,089 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,049 | ₩34,236 | ₩33,702 | ₩33,996 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,501 | ₩34,062 | ₩33,020 | ₩33,849 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,568 | ₩33,728 | ₩33,127 | ₩33,368 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,755 | ₩33,835 | ₩32,914 | ₩33,408 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩33,889 | ₩34,463 | ₩33,167 | ₩33,622 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,343 | ₩34,583 | ₩33,301 | ₩33,715 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩34,877 | ₩35,265 | ₩34,036 | ₩34,289 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,089 | ₩34,917 | ₩32,780 | ₩34,623 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,223 | ₩34,824 | ₩33,648 | ₩34,022 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,064 | ₩35,665 | ₩33,889 | ₩34,062 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩33,862 | ₩35,171 | ₩33,862 | ₩34,730 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,009 | ₩34,677 | ₩33,809 | ₩34,249 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,490 | ₩35,078 | ₩34,049 | ₩34,102 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,303 | ₩35,091 | ₩34,049 | ₩34,597 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,715 | ₩34,223 | ₩33,328 | ₩34,143 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,582 | ₩34,583 | ₩33,395 | ₩33,662 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,459 | ₩33,728 | ₩31,805 | ₩33,408 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,349 | ₩32,727 | ₩30,055 | ₩32,313 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,723 | ₩30,857 | ₩29,975 | ₩30,683 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,402 | ₩30,723 | ₩29,334 | ₩30,269 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,425 | ₩29,454 | ₩27,263 | ₩29,280 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,277 | ₩28,319 | ₩26,395 | ₩28,065 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,448 | ₩27,784 | ₩26,088 | ₩27,223 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,143 | ₩27,597 | ₩26,248 | ₩26,368 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,158 | ₩28,198 | ₩26,849 | ₩26,889 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,864 | ₩28,546 | ₩27,303 | ₩28,118 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,506 | ₩28,693 | ₩27,784 | ₩28,065 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,664 | ₩28,799 | ₩27,664 | ₩28,292 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,841 | ₩30,122 | ₩28,238 | ₩28,359 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩28,973 | ₩30,990 | ₩28,973 | ₩29,881 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,546 | ₩29,307 | ₩28,051 | ₩29,000 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,013 | ₩30,710 | ₩28,278 | ₩28,799 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,611 | ₩28,626 | ₩26,542 | ₩27,931 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,307 | ₩30,563 | ₩27,691 | ₩27,918 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,311 | ₩24,391 | ₩23,256 | ₩23,630 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,777 | ₩24,365 | ₩23,443 | ₩24,231 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩24,992 | ₩24,992 | ₩23,804 | ₩24,057 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,366 | ₩25,366 | ₩24,351 | ₩25,126 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩25,901 | ₩26,248 | ₩24,512 | ₩24,939 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,395 | ₩26,716 | ₩25,594 | ₩25,700 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,569 | ₩27,437 | ₩26,128 | ₩26,395 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,315 | ₩26,969 | ₩25,914 | ₩26,422 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,366 | ₩26,582 | ₩25,113 | ₩26,261 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,380 | ₩25,927 | ₩24,886 | ₩25,326 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,570 | ₩27,570 | ₩25,113 | ₩25,407 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,887 | ₩27,838 | ₩25,300 | ₩27,357 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,103 | ₩27,437 | ₩21,039 | ₩25,634 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,330 | ₩27,931 | ₩26,702 | ₩26,903 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩26,983 | ₩28,599 | ₩26,782 | ₩27,811 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,305 | ₩28,906 | ₩26,555 | ₩26,702 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,546 | ₩29,026 | ₩28,065 | ₩28,305 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,843 | ₩30,923 | ₩28,973 | ₩29,013 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,431 | ₩31,885 | ₩30,122 | ₩30,175 | -3.99% | 85만 |
|---|