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 | ₩22,017 | ₩22,419 | ₩20,866 | ₩20,933 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,264 | ₩22,097 | ₩20,264 | ₩21,843 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,130 | ₩20,706 | ₩19,902 | ₩20,572 | +2.19% | 35만 |
| 2026.10.06 | ₩20,317 | ₩20,585 | ₩20,103 | ₩20,424 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,214 | ₩21,214 | ₩20,103 | ₩20,170 | -4.92% | 52.6만 |
| 2026.10.02 | ₩21,027 | ₩21,937 | ₩21,027 | ₩21,294 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,411 | ₩20,933 | ₩20,050 | ₩20,746 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,398 | ₩21,054 | ₩19,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,411 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,518 | ₩21,054 | ₩19,822 | ₩20,090 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,434 | ₩20,465 | ₩19,126 | ₩20,438 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,822 | ₩20,612 | ₩19,608 | ₩19,662 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,117 | ₩20,438 | ₩19,046 | ₩19,742 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,264 | ₩20,291 | ₩19,461 | ₩20,157 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,076 | ₩20,639 | ₩19,675 | ₩20,264 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,076 | ₩20,170 | ₩18,872 | ₩19,528 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,411 | ₩20,786 | ₩19,728 | ₩19,849 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,254 | ₩21,442 | ₩20,545 | ₩20,625 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,870 | ₩21,923 | ₩20,210 | ₩20,732 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,325 | ₩22,432 | ₩21,830 | ₩21,950 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,696 | ₩22,365 | ₩21,361 | ₩22,338 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,312 | ₩22,512 | ₩21,830 | ₩22,258 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,816 | ₩22,298 | ₩21,629 | ₩21,977 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,847 | ₩23,048 | ₩21,883 | ₩21,923 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,811 | ₩23,864 | ₩23,021 | ₩23,115 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,696 | ₩24,574 | ₩21,696 | ₩23,945 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,602 | ₩22,245 | ₩21,388 | ₩21,830 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩22,031 | ₩22,432 | ₩21,241 | ₩21,388 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,686 | ₩22,927 | ₩21,776 | ₩21,923 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,793 | ₩23,436 | ₩22,271 | ₩22,753 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,690 | ₩23,824 | ₩22,727 | ₩22,740 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,556 | ₩23,837 | ₩23,195 | ₩23,690 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,302 | ₩23,690 | ₩23,182 | ₩23,597 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,811 | ₩23,891 | ₩22,954 | ₩23,302 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,319 | ₩24,373 | ₩23,369 | ₩23,516 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,078 | ₩24,788 | ₩23,971 | ₩24,239 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,654 | ₩24,774 | ₩23,730 | ₩23,811 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,059 | ₩26,314 | ₩24,426 | ₩24,788 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩26,046 | ₩26,046 | ₩25,256 | ₩25,671 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,698 | ₩26,421 | ₩25,604 | ₩25,858 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,916 | ₩26,916 | ₩24,988 | ₩25,377 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,621 | ₩27,532 | ₩26,554 | ₩27,036 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,216 | ₩26,501 | ₩25,162 | ₩26,086 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,149 | ₩26,099 | ₩24,707 | ₩24,895 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,484 | ₩25,979 | ₩24,975 | ₩25,122 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,266 | ₩26,755 | ₩24,105 | ₩25,899 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,677 | ₩25,069 | ₩21,857 | ₩23,824 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,277 | ₩20,786 | ₩19,849 | ₩20,625 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,929 | ₩20,545 | ₩19,595 | ₩20,478 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,300 | ₩19,742 | ₩18,925 | ₩19,635 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,340 | ₩19,340 | ₩18,524 | ₩18,805 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,554 | ₩19,554 | ₩18,363 | ₩18,992 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,501 | ₩19,902 | ₩19,019 | ₩19,528 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,407 | ₩20,224 | ₩19,314 | ₩19,782 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,625 | ₩20,893 | ₩19,635 | ₩19,702 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,505 | ₩21,161 | ₩19,755 | ₩20,411 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,468 | ₩21,468 | ₩20,398 | ₩20,719 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,749 | ₩22,445 | ₩20,813 | ₩21,509 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,277 | ₩21,723 | ₩19,635 | ₩21,696 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,377 | ₩18,604 | ₩17,145 | ₩17,667 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,948 | ₩18,470 | ₩17,788 | ₩18,403 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,463 | ₩18,805 | ₩16,463 | ₩18,136 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,279 | ₩17,480 | ₩16,730 | ₩16,891 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,386 | ₩17,654 | ₩16,530 | ₩17,119 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,641 | ₩18,363 | ₩16,864 | ₩17,132 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,507 | ₩18,055 | ₩16,904 | ₩17,908 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,463 | ₩17,614 | ₩16,463 | ₩17,266 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,266 | ₩17,801 | ₩15,727 | ₩16,302 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,333 | ₩17,654 | ₩16,864 | ₩17,533 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩17,962 | ₩18,122 | ₩16,998 | ₩17,386 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,247 | ₩19,648 | ₩17,560 | ₩18,002 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,042 | ₩19,032 | ₩17,707 | ₩18,858 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,193 | ₩19,434 | ₩16,837 | ₩18,082 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,822 | ₩19,822 | ₩19,006 | ₩19,314 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,193 | ₩20,076 | ₩18,912 | ₩19,902 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,082 | ₩19,447 | ₩18,069 | ₩19,126 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,774 | ₩18,323 | ₩17,654 | ₩17,922 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩18,029 | ₩18,430 | ₩17,467 | ₩17,507 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,216 | ₩18,377 | ₩17,493 | ₩18,350 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,631 | ₩18,979 | ₩17,988 | ₩18,229 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,403 | ₩18,711 | ₩17,467 | ₩18,149 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,109 | ₩18,832 | ₩17,507 | ₩18,430 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,868 | ₩18,765 | ₩17,748 | ₩18,176 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,614 | ₩19,367 | ₩17,386 | ₩17,841 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,396 | ₩17,373 | ₩16,061 | ₩16,824 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,392 | ₩16,449 | ₩14,187 | ₩16,396 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,459 | ₩15,887 | ₩14,562 | ₩15,566 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,826 | ₩15,459 | ₩13,786 | ₩15,392 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,826 | ₩14,402 | ₩13,625 | ₩13,866 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,143 | ₩13,893 | ₩12,943 | ₩13,853 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,839 | ₩13,839 | ₩12,675 | ₩12,943 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,933 | ₩13,960 | ₩13,277 | ₩13,652 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩14,027 | ₩14,268 | ₩13,839 | ₩14,000 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,772 | ₩14,375 | ₩13,772 | ₩14,161 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,920 | ₩14,187 | ₩13,652 | ₩13,866 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,076 | ₩13,987 | ₩12,902 | ₩13,893 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩11,979 | ₩13,237 | ₩11,925 | ₩12,889 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,176 | ₩11,912 | ₩11,082 | ₩11,778 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,122 | ₩11,537 | ₩10,815 | ₩11,176 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,229 | ₩11,644 | ₩11,122 | ₩11,283 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,350 | ₩11,350 | ₩10,520 | ₩11,122 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,872 | ₩12,180 | ₩11,337 | ₩11,377 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,554 | ₩12,782 | ₩11,444 | ₩11,725 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,778 | ₩13,518 | ₩11,725 | ₩12,581 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,314 | ₩12,608 | ₩11,577 | ₩11,698 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩14,000 | ₩14,000 | ₩12,287 | ₩12,300 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,451 | ₩14,187 | ₩12,742 | ₩14,000 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,715 | ₩15,874 | ₩12,715 | ₩13,210 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,681 | ₩24,694 | ₩22,967 | ₩23,195 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,235 | ₩24,988 | ₩23,034 | ₩24,574 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,656 | ₩22,927 | ₩21,415 | ₩22,793 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,375 | ₩28,509 | ₩21,535 | ₩21,709 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,629 | ₩29,405 | ₩28,375 | ₩28,549 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,790 | ₩29,325 | ₩28,094 | ₩28,187 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,713 | ₩30,101 | ₩28,375 | ₩28,790 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,516 | ₩30,730 | ₩29,526 | ₩29,994 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,587 | ₩31,988 | ₩30,556 | ₩30,583 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,382 | ₩31,627 | ₩30,128 | ₩31,373 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,623 | ₩31,185 | ₩30,075 | ₩30,449 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,132 | ₩31,493 | ₩30,396 | ₩30,449 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩31,052 | ₩31,520 | ₩30,503 | ₩30,918 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,686 | ₩31,346 | ₩29,392 | ₩30,931 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,495 | ₩30,115 | ₩28,361 | ₩29,686 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,470 | ₩27,960 | ₩25,470 | ₩27,933 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,229 | ₩25,885 | ₩25,029 | ₩25,684 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,845 | ₩26,166 | ₩25,390 | ₩25,484 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,537 | ₩25,966 | ₩25,189 | ₩25,845 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,323 | ₩25,805 | ₩25,029 | ₩25,618 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,560 | ₩25,403 | ₩24,252 | ₩25,256 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,055 | ₩25,618 | ₩24,453 | ₩24,627 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,075 | ₩23,570 | ₩22,686 | ₩23,382 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩23,008 | ₩23,289 | ₩22,218 | ₩23,275 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,405 | ₩23,342 | ₩22,245 | ₩23,302 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,579 | ₩23,356 | ₩22,526 | ₩23,061 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,348 | ₩22,512 | ₩21,348 | ₩22,365 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩22,017 | ₩22,205 | ₩21,054 | ₩21,067 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,392 | ₩22,579 | ₩21,401 | ₩21,736 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,937 | ₩23,048 | ₩21,669 | ₩22,834 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩22,017 | ₩22,405 | ₩21,575 | ₩22,231 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,161 | ₩21,883 | ₩20,973 | ₩21,696 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,562 | ₩22,312 | ₩21,107 | ₩21,415 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,799 | ₩21,361 | ₩20,103 | ₩20,706 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,304 | ₩20,813 | ₩19,836 | ₩20,759 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,629 | ₩21,923 | ₩20,920 | ₩21,067 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,642 | ₩22,740 | ₩21,575 | ₩22,017 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,562 | ₩22,084 | ₩20,906 | ₩21,482 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩22,017 | ₩23,195 | ₩21,094 | ₩21,147 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,092 | ₩24,279 | ₩22,164 | ₩22,178 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,245 | ₩29,245 | ₩24,480 | ₩24,614 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,285 | ₩30,784 | ₩28,897 | ₩29,499 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,589 | ₩29,874 | ₩27,210 | ₩29,486 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,757 | ₩30,811 | ₩28,669 | ₩29,365 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,390 | ₩32,792 | ₩31,493 | ₩31,962 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,099 | ₩33,514 | ₩32,537 | ₩32,939 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,792 | ₩33,635 | ₩32,296 | ₩32,992 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,300 | ₩34,625 | ₩32,470 | ₩34,036 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,916 | ₩34,398 | ₩33,006 | ₩33,849 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,354 | ₩34,893 | ₩33,126 | ₩34,491 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,575 | ₩35,575 | ₩32,992 | ₩33,662 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,816 | ₩36,807 | ₩33,795 | ₩35,375 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,208 | ₩37,208 | ₩33,488 | ₩33,836 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,342 | ₩37,904 | ₩35,964 | ₩37,235 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,860 | ₩37,704 | ₩36,138 | ₩37,182 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,486 | ₩37,610 | ₩36,459 | ₩36,941 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩35,950 | ₩37,476 | ₩35,468 | ₩36,459 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,111 | ₩37,382 | ₩35,335 | ₩35,883 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,300 | ₩40,595 | ₩34,719 | ₩36,298 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,488 | ₩40,983 | ₩39,671 | ₩39,778 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,380 | ₩41,732 | ₩40,126 | ₩40,220 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,086 | ₩41,090 | ₩39,885 | ₩40,461 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,409 | ₩40,220 | ₩36,820 | ₩40,006 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,698 | ₩39,952 | ₩37,423 | ₩37,690 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,765 | ₩40,608 | ₩39,310 | ₩39,818 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,814 | ₩40,314 | ₩38,480 | ₩39,377 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,901 | ₩38,801 | ₩36,660 | ₩38,788 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,713 | ₩37,944 | ₩36,258 | ₩37,315 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,807 | ₩37,315 | ₩36,472 | ₩36,954 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,396 | ₩37,690 | ₩36,312 | ₩36,700 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,285 | ₩37,811 | ₩36,111 | ₩37,329 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩37,061 | ₩37,650 | ₩35,776 | ₩36,164 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩38,065 | ₩38,065 | ₩36,967 | ₩37,195 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,333 | ₩39,136 | ₩37,864 | ₩38,105 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,860 | ₩39,229 | ₩36,606 | ₩38,239 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,275 | ₩38,011 | ₩35,361 | ₩36,218 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,256 | ₩39,256 | ₩38,011 | ₩38,252 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩37,944 | ₩39,671 | ₩37,944 | ₩39,310 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩37,034 | ₩38,239 | ₩36,686 | ₩37,784 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,646 | ₩37,583 | ₩36,338 | ₩37,208 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,084 | ₩37,543 | ₩35,870 | ₩36,727 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,174 | ₩36,338 | ₩34,612 | ₩36,218 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,813 | ₩35,468 | ₩34,732 | ₩35,134 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,625 | ₩35,013 | ₩33,969 | ₩34,987 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩33,983 | ₩34,839 | ₩33,621 | ₩34,665 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,799 | ₩35,187 | ₩34,010 | ₩34,063 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,715 | ₩33,902 | ₩33,247 | ₩33,635 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,635 | ₩34,357 | ₩33,273 | ₩33,461 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩34,063 | ₩34,478 | ₩33,755 | ₩33,849 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,103 | ₩34,357 | ₩33,755 | ₩34,170 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,809 | ₩34,424 | ₩33,769 | ₩34,157 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,304 | ₩33,769 | ₩34,063 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,568 | ₩34,130 | ₩33,086 | ₩33,916 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,795 | ₩33,193 | ₩33,434 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,822 | ₩33,902 | ₩32,979 | ₩33,474 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩33,956 | ₩34,531 | ₩33,233 | ₩33,688 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,411 | ₩34,652 | ₩33,367 | ₩33,782 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩34,946 | ₩35,335 | ₩34,103 | ₩34,357 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,157 | ₩34,987 | ₩32,845 | ₩34,692 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,291 | ₩34,893 | ₩33,715 | ₩34,090 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,134 | ₩35,736 | ₩33,956 | ₩34,130 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩33,929 | ₩35,241 | ₩33,929 | ₩34,799 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,076 | ₩34,746 | ₩33,876 | ₩34,317 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,558 | ₩35,147 | ₩34,117 | ₩34,170 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,371 | ₩35,161 | ₩34,117 | ₩34,665 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,782 | ₩34,291 | ₩33,394 | ₩34,210 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,648 | ₩34,652 | ₩33,461 | ₩33,728 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,524 | ₩33,795 | ₩31,868 | ₩33,474 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,409 | ₩32,792 | ₩30,115 | ₩32,377 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,784 | ₩30,918 | ₩30,034 | ₩30,744 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,463 | ₩30,784 | ₩29,392 | ₩30,329 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,482 | ₩29,512 | ₩27,317 | ₩29,338 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,331 | ₩28,375 | ₩26,447 | ₩28,120 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,501 | ₩27,839 | ₩26,140 | ₩27,277 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,197 | ₩27,652 | ₩26,300 | ₩26,421 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,214 | ₩28,254 | ₩26,902 | ₩26,943 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,920 | ₩28,602 | ₩27,358 | ₩28,174 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,562 | ₩28,749 | ₩27,839 | ₩28,120 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,719 | ₩28,857 | ₩27,719 | ₩28,348 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,901 | ₩30,182 | ₩28,294 | ₩28,415 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩29,031 | ₩31,052 | ₩29,031 | ₩29,941 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,602 | ₩29,365 | ₩28,107 | ₩29,057 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,071 | ₩30,771 | ₩28,335 | ₩28,857 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,665 | ₩28,683 | ₩26,595 | ₩27,987 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,365 | ₩30,623 | ₩27,746 | ₩27,973 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,359 | ₩24,440 | ₩23,302 | ₩23,677 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,824 | ₩24,413 | ₩23,489 | ₩24,279 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩25,042 | ₩25,042 | ₩23,851 | ₩24,105 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,417 | ₩25,417 | ₩24,400 | ₩25,176 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩25,952 | ₩26,300 | ₩24,560 | ₩24,988 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,447 | ₩26,769 | ₩25,644 | ₩25,751 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,621 | ₩27,491 | ₩26,180 | ₩26,447 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,367 | ₩27,023 | ₩25,966 | ₩26,474 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,417 | ₩26,635 | ₩25,162 | ₩26,314 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,430 | ₩25,979 | ₩24,935 | ₩25,377 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,625 | ₩27,625 | ₩25,162 | ₩25,457 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,939 | ₩27,893 | ₩25,350 | ₩27,411 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,157 | ₩27,491 | ₩21,080 | ₩25,684 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,384 | ₩27,987 | ₩26,755 | ₩26,956 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩27,036 | ₩28,656 | ₩26,836 | ₩27,866 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,361 | ₩28,964 | ₩26,608 | ₩26,755 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,602 | ₩29,084 | ₩28,120 | ₩28,361 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,904 | ₩30,985 | ₩29,031 | ₩29,071 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,493 | ₩31,948 | ₩30,182 | ₩30,235 | -3.99% | 85만 |
|---|