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 | ₩21,983 | ₩22,384 | ₩20,834 | ₩20,901 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,232 | ₩22,063 | ₩20,232 | ₩21,809 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,099 | ₩20,673 | ₩19,872 | ₩20,540 | +2.19% | 35만 |
| 2026.10.06 | ₩20,286 | ₩20,553 | ₩20,072 | ₩20,393 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,181 | ₩21,181 | ₩20,072 | ₩20,139 | -4.92% | 52.6만 |
| 2026.10.02 | ₩20,994 | ₩21,903 | ₩20,994 | ₩21,261 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,379 | ₩20,901 | ₩20,019 | ₩20,713 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,366 | ₩21,021 | ₩19,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,379 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,486 | ₩21,021 | ₩19,791 | ₩20,059 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,404 | ₩20,433 | ₩19,096 | ₩20,406 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,791 | ₩20,580 | ₩19,578 | ₩19,631 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,085 | ₩20,406 | ₩19,016 | ₩19,711 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,232 | ₩20,259 | ₩19,431 | ₩20,125 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,045 | ₩20,607 | ₩19,644 | ₩20,232 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,045 | ₩20,139 | ₩18,843 | ₩19,497 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,379 | ₩20,754 | ₩19,698 | ₩19,818 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,221 | ₩21,408 | ₩20,513 | ₩20,593 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,836 | ₩21,889 | ₩20,179 | ₩20,700 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,290 | ₩22,397 | ₩21,796 | ₩21,916 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,662 | ₩22,330 | ₩21,328 | ₩22,304 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,277 | ₩22,477 | ₩21,796 | ₩22,223 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,783 | ₩22,264 | ₩21,595 | ₩21,943 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,811 | ₩23,012 | ₩21,849 | ₩21,889 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,774 | ₩23,827 | ₩22,985 | ₩23,079 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,662 | ₩24,535 | ₩21,662 | ₩23,907 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,569 | ₩22,210 | ₩21,355 | ₩21,796 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩21,996 | ₩22,397 | ₩21,208 | ₩21,355 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,651 | ₩22,892 | ₩21,742 | ₩21,889 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,758 | ₩23,399 | ₩22,237 | ₩22,718 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,653 | ₩23,787 | ₩22,691 | ₩22,705 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,520 | ₩23,800 | ₩23,159 | ₩23,653 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,266 | ₩23,653 | ₩23,146 | ₩23,560 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,774 | ₩23,854 | ₩22,918 | ₩23,266 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,281 | ₩24,335 | ₩23,333 | ₩23,480 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,041 | ₩24,749 | ₩23,934 | ₩24,201 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,616 | ₩24,736 | ₩23,693 | ₩23,774 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,019 | ₩26,273 | ₩24,388 | ₩24,749 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩26,005 | ₩26,005 | ₩25,217 | ₩25,631 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,658 | ₩26,380 | ₩25,564 | ₩25,818 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,874 | ₩26,874 | ₩24,950 | ₩25,337 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,580 | ₩27,489 | ₩26,513 | ₩26,994 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,177 | ₩26,460 | ₩25,123 | ₩26,045 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,110 | ₩26,059 | ₩24,669 | ₩24,856 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,444 | ₩25,939 | ₩24,936 | ₩25,083 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,228 | ₩26,714 | ₩24,068 | ₩25,858 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,640 | ₩25,030 | ₩21,823 | ₩23,787 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,246 | ₩20,754 | ₩19,818 | ₩20,593 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,898 | ₩20,513 | ₩19,564 | ₩20,446 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,270 | ₩19,711 | ₩18,896 | ₩19,604 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,310 | ₩19,310 | ₩18,495 | ₩18,776 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,524 | ₩19,524 | ₩18,335 | ₩18,963 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,471 | ₩19,872 | ₩18,990 | ₩19,497 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,377 | ₩20,192 | ₩19,284 | ₩19,751 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,593 | ₩20,860 | ₩19,604 | ₩19,671 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,473 | ₩21,128 | ₩19,725 | ₩20,379 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,435 | ₩21,435 | ₩20,366 | ₩20,687 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,716 | ₩22,411 | ₩20,780 | ₩21,475 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,246 | ₩21,689 | ₩19,604 | ₩21,662 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,348 | ₩18,575 | ₩17,119 | ₩17,640 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,920 | ₩18,442 | ₩17,760 | ₩18,375 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,437 | ₩18,776 | ₩16,437 | ₩18,108 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,252 | ₩17,453 | ₩16,704 | ₩16,865 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,359 | ₩17,626 | ₩16,504 | ₩17,092 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,613 | ₩18,335 | ₩16,838 | ₩17,105 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,479 | ₩18,027 | ₩16,878 | ₩17,880 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,437 | ₩17,586 | ₩16,437 | ₩17,239 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,239 | ₩17,773 | ₩15,702 | ₩16,277 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,306 | ₩17,626 | ₩16,838 | ₩17,506 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩17,934 | ₩18,094 | ₩16,972 | ₩17,359 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,217 | ₩19,618 | ₩17,533 | ₩17,974 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,014 | ₩19,003 | ₩17,680 | ₩18,829 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,163 | ₩19,404 | ₩16,811 | ₩18,054 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,791 | ₩19,791 | ₩18,976 | ₩19,284 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,163 | ₩20,045 | ₩18,883 | ₩19,872 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,054 | ₩19,417 | ₩18,041 | ₩19,096 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,747 | ₩18,295 | ₩17,626 | ₩17,894 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩18,001 | ₩18,402 | ₩17,439 | ₩17,479 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,188 | ₩18,348 | ₩17,466 | ₩18,321 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,602 | ₩18,949 | ₩17,961 | ₩18,201 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,375 | ₩18,682 | ₩17,439 | ₩18,121 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,081 | ₩18,802 | ₩17,479 | ₩18,402 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,840 | ₩18,736 | ₩17,720 | ₩18,148 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,586 | ₩19,337 | ₩17,359 | ₩17,814 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,370 | ₩17,346 | ₩16,036 | ₩16,798 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,368 | ₩16,424 | ₩14,165 | ₩16,370 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,435 | ₩15,862 | ₩14,539 | ₩15,542 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,804 | ₩15,435 | ₩13,764 | ₩15,368 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,804 | ₩14,379 | ₩13,604 | ₩13,845 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,123 | ₩13,871 | ₩12,923 | ₩13,831 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,818 | ₩13,818 | ₩12,655 | ₩12,923 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,911 | ₩13,938 | ₩13,257 | ₩13,631 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩14,005 | ₩14,245 | ₩13,818 | ₩13,978 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,751 | ₩14,352 | ₩13,751 | ₩14,139 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,898 | ₩14,165 | ₩13,631 | ₩13,845 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,056 | ₩13,965 | ₩12,882 | ₩13,871 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩11,960 | ₩13,217 | ₩11,907 | ₩12,869 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,159 | ₩11,894 | ₩11,065 | ₩11,760 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,105 | ₩11,519 | ₩10,798 | ₩11,159 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,212 | ₩11,626 | ₩11,105 | ₩11,265 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,332 | ₩11,332 | ₩10,504 | ₩11,105 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,853 | ₩12,161 | ₩11,319 | ₩11,359 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,535 | ₩12,762 | ₩11,426 | ₩11,706 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,760 | ₩13,497 | ₩11,706 | ₩12,562 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,294 | ₩12,588 | ₩11,559 | ₩11,680 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩13,978 | ₩13,978 | ₩12,268 | ₩12,281 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,430 | ₩14,165 | ₩12,722 | ₩13,978 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,695 | ₩15,849 | ₩12,695 | ₩13,190 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,642 | ₩24,656 | ₩22,932 | ₩23,159 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,199 | ₩24,950 | ₩22,999 | ₩24,535 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,622 | ₩22,892 | ₩21,382 | ₩22,758 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,331 | ₩28,464 | ₩21,502 | ₩21,676 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,585 | ₩29,360 | ₩28,331 | ₩28,504 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,745 | ₩29,279 | ₩28,050 | ₩28,144 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,667 | ₩30,055 | ₩28,331 | ₩28,745 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,469 | ₩30,683 | ₩29,480 | ₩29,948 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,538 | ₩31,939 | ₩30,509 | ₩30,536 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,335 | ₩31,578 | ₩30,081 | ₩31,324 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,576 | ₩31,137 | ₩30,028 | ₩30,402 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,084 | ₩31,444 | ₩30,349 | ₩30,402 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩31,003 | ₩31,471 | ₩30,455 | ₩30,870 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,640 | ₩31,297 | ₩29,346 | ₩30,883 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,451 | ₩30,068 | ₩28,317 | ₩29,640 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,431 | ₩27,916 | ₩25,431 | ₩27,890 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,190 | ₩25,845 | ₩24,990 | ₩25,645 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,805 | ₩26,126 | ₩25,351 | ₩25,444 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,498 | ₩25,925 | ₩25,150 | ₩25,805 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,284 | ₩25,765 | ₩24,990 | ₩25,578 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,522 | ₩25,364 | ₩24,215 | ₩25,217 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,016 | ₩25,578 | ₩24,415 | ₩24,589 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,039 | ₩23,533 | ₩22,651 | ₩23,346 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩22,972 | ₩23,252 | ₩22,183 | ₩23,239 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,370 | ₩23,306 | ₩22,210 | ₩23,266 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,544 | ₩23,319 | ₩22,491 | ₩23,025 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,315 | ₩22,477 | ₩21,315 | ₩22,330 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩21,983 | ₩22,170 | ₩21,021 | ₩21,034 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,357 | ₩22,544 | ₩21,368 | ₩21,702 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,903 | ₩23,012 | ₩21,636 | ₩22,798 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩21,983 | ₩22,370 | ₩21,542 | ₩22,197 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,128 | ₩21,849 | ₩20,941 | ₩21,662 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,529 | ₩22,277 | ₩21,074 | ₩21,382 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,767 | ₩21,328 | ₩20,072 | ₩20,673 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,272 | ₩20,780 | ₩19,805 | ₩20,727 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,595 | ₩21,889 | ₩20,887 | ₩21,034 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,609 | ₩22,705 | ₩21,542 | ₩21,983 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,529 | ₩22,050 | ₩20,874 | ₩21,448 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩21,983 | ₩23,159 | ₩21,061 | ₩21,114 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,054 | ₩24,241 | ₩22,130 | ₩22,143 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,199 | ₩29,199 | ₩24,442 | ₩24,575 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,239 | ₩30,736 | ₩28,852 | ₩29,453 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,544 | ₩29,827 | ₩27,168 | ₩29,440 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,709 | ₩30,763 | ₩28,625 | ₩29,320 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,340 | ₩32,741 | ₩31,444 | ₩31,912 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,048 | ₩33,462 | ₩32,487 | ₩32,888 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,741 | ₩33,582 | ₩32,246 | ₩32,941 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,248 | ₩34,571 | ₩32,420 | ₩33,983 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,863 | ₩34,344 | ₩32,954 | ₩33,796 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,302 | ₩34,839 | ₩33,075 | ₩34,438 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,520 | ₩35,520 | ₩32,941 | ₩33,609 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,761 | ₩36,750 | ₩33,743 | ₩35,320 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,151 | ₩37,151 | ₩33,435 | ₩33,783 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,284 | ₩37,845 | ₩35,908 | ₩37,177 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,803 | ₩37,645 | ₩36,081 | ₩37,124 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,429 | ₩37,551 | ₩36,402 | ₩36,883 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩35,894 | ₩37,418 | ₩35,413 | ₩36,402 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,055 | ₩37,324 | ₩35,280 | ₩35,828 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,237 | ₩40,531 | ₩34,665 | ₩36,242 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,425 | ₩40,919 | ₩39,609 | ₩39,716 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,318 | ₩41,667 | ₩40,064 | ₩40,157 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,024 | ₩41,026 | ₩39,823 | ₩40,398 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,351 | ₩40,157 | ₩36,763 | ₩39,944 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,636 | ₩39,890 | ₩37,364 | ₩37,632 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,703 | ₩40,545 | ₩39,249 | ₩39,756 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,754 | ₩40,251 | ₩38,420 | ₩39,315 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,843 | ₩38,741 | ₩36,603 | ₩38,727 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,656 | ₩37,886 | ₩36,202 | ₩37,257 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,750 | ₩37,257 | ₩36,416 | ₩36,897 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,338 | ₩37,632 | ₩36,255 | ₩36,643 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,228 | ₩37,752 | ₩36,055 | ₩37,271 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩37,004 | ₩37,592 | ₩35,721 | ₩36,108 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩38,006 | ₩38,006 | ₩36,910 | ₩37,137 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,273 | ₩39,075 | ₩37,805 | ₩38,046 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,803 | ₩39,168 | ₩36,549 | ₩38,180 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,217 | ₩37,952 | ₩35,306 | ₩36,162 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,195 | ₩39,195 | ₩37,952 | ₩38,193 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩37,886 | ₩39,609 | ₩37,886 | ₩39,249 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩36,977 | ₩38,180 | ₩36,629 | ₩37,725 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,589 | ₩37,525 | ₩36,282 | ₩37,151 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,028 | ₩37,485 | ₩35,814 | ₩36,669 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,119 | ₩36,282 | ₩34,558 | ₩36,162 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,758 | ₩35,413 | ₩34,678 | ₩35,079 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,571 | ₩34,959 | ₩33,917 | ₩34,932 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩33,930 | ₩34,785 | ₩33,569 | ₩34,611 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,745 | ₩35,133 | ₩33,957 | ₩34,010 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,663 | ₩33,850 | ₩33,195 | ₩33,582 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,582 | ₩34,304 | ₩33,222 | ₩33,409 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩34,010 | ₩34,424 | ₩33,703 | ₩33,796 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,304 | ₩33,703 | ₩34,117 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,756 | ₩34,371 | ₩33,716 | ₩34,104 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,064 | ₩34,251 | ₩33,716 | ₩34,010 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,516 | ₩34,077 | ₩33,035 | ₩33,863 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,582 | ₩33,743 | ₩33,141 | ₩33,382 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,770 | ₩33,850 | ₩32,928 | ₩33,422 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩33,903 | ₩34,478 | ₩33,182 | ₩33,636 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,598 | ₩33,315 | ₩33,729 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩34,892 | ₩35,280 | ₩34,050 | ₩34,304 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,104 | ₩34,932 | ₩32,794 | ₩34,638 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,237 | ₩34,839 | ₩33,663 | ₩34,037 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,079 | ₩35,681 | ₩33,903 | ₩34,077 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩33,876 | ₩35,186 | ₩33,876 | ₩34,745 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,692 | ₩33,823 | ₩34,264 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,505 | ₩35,093 | ₩34,064 | ₩34,117 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,317 | ₩35,106 | ₩34,064 | ₩34,611 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,729 | ₩34,237 | ₩33,342 | ₩34,157 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,596 | ₩34,598 | ₩33,409 | ₩33,676 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,473 | ₩33,743 | ₩31,818 | ₩33,422 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,362 | ₩32,741 | ₩30,068 | ₩32,326 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,736 | ₩30,870 | ₩29,988 | ₩30,696 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,415 | ₩30,736 | ₩29,346 | ₩30,282 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,438 | ₩29,467 | ₩27,275 | ₩29,293 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,288 | ₩28,331 | ₩26,406 | ₩28,077 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,460 | ₩27,796 | ₩26,099 | ₩27,235 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,155 | ₩27,609 | ₩26,259 | ₩26,380 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,170 | ₩28,210 | ₩26,861 | ₩26,901 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,876 | ₩28,558 | ₩27,315 | ₩28,130 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,518 | ₩28,705 | ₩27,796 | ₩28,077 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,676 | ₩28,812 | ₩27,676 | ₩28,304 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,854 | ₩30,135 | ₩28,250 | ₩28,371 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩28,985 | ₩31,003 | ₩28,985 | ₩29,894 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,558 | ₩29,320 | ₩28,063 | ₩29,012 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,026 | ₩30,723 | ₩28,291 | ₩28,812 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,622 | ₩28,638 | ₩26,553 | ₩27,943 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,320 | ₩30,576 | ₩27,703 | ₩27,930 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,322 | ₩24,402 | ₩23,266 | ₩23,640 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,787 | ₩24,375 | ₩23,453 | ₩24,241 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩25,003 | ₩25,003 | ₩23,814 | ₩24,068 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,377 | ₩25,377 | ₩24,362 | ₩25,137 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩25,912 | ₩26,259 | ₩24,522 | ₩24,950 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,406 | ₩26,727 | ₩25,604 | ₩25,711 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,580 | ₩27,449 | ₩26,139 | ₩26,406 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,326 | ₩26,981 | ₩25,925 | ₩26,433 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,377 | ₩26,593 | ₩25,123 | ₩26,273 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,391 | ₩25,939 | ₩24,896 | ₩25,337 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,582 | ₩27,582 | ₩25,123 | ₩25,417 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,898 | ₩27,850 | ₩25,310 | ₩27,368 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,115 | ₩27,449 | ₩21,048 | ₩25,645 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,342 | ₩27,943 | ₩26,714 | ₩26,914 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩26,994 | ₩28,611 | ₩26,794 | ₩27,823 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,317 | ₩28,919 | ₩26,567 | ₩26,714 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,558 | ₩29,039 | ₩28,077 | ₩28,317 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,856 | ₩30,937 | ₩28,985 | ₩29,026 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,444 | ₩31,899 | ₩30,135 | ₩30,188 | -3.99% | 85만 |
|---|