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 | ₩22,006 | ₩22,408 | ₩20,856 | ₩20,923 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,254 | ₩22,087 | ₩20,254 | ₩21,833 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,120 | ₩20,695 | ₩19,893 | ₩20,562 | +2.19% | 35만 |
| 2026.10.06 | ₩20,308 | ₩20,575 | ₩20,093 | ₩20,415 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,204 | ₩21,204 | ₩20,093 | ₩20,160 | -4.92% | 52.6만 |
| 2026.10.02 | ₩21,017 | ₩21,926 | ₩21,017 | ₩21,284 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,401 | ₩20,923 | ₩20,040 | ₩20,736 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,388 | ₩21,043 | ₩19,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,401 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,508 | ₩21,043 | ₩19,813 | ₩20,080 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,425 | ₩20,455 | ₩19,117 | ₩20,428 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,813 | ₩20,602 | ₩19,598 | ₩19,652 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,107 | ₩20,428 | ₩19,037 | ₩19,732 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,254 | ₩20,281 | ₩19,451 | ₩20,147 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,067 | ₩20,629 | ₩19,665 | ₩20,254 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,067 | ₩20,160 | ₩18,863 | ₩19,518 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,401 | ₩20,776 | ₩19,719 | ₩19,839 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,244 | ₩21,431 | ₩20,535 | ₩20,615 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,859 | ₩21,913 | ₩20,200 | ₩20,722 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,314 | ₩22,421 | ₩21,819 | ₩21,940 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,685 | ₩22,354 | ₩21,351 | ₩22,328 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,301 | ₩22,501 | ₩21,819 | ₩22,247 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,806 | ₩22,287 | ₩21,619 | ₩21,966 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,836 | ₩23,037 | ₩21,873 | ₩21,913 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,799 | ₩23,853 | ₩23,010 | ₩23,103 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,685 | ₩24,562 | ₩21,685 | ₩23,933 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,592 | ₩22,234 | ₩21,378 | ₩21,819 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩22,020 | ₩22,421 | ₩21,231 | ₩21,378 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,675 | ₩22,916 | ₩21,766 | ₩21,913 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,782 | ₩23,425 | ₩22,261 | ₩22,742 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,679 | ₩23,812 | ₩22,716 | ₩22,729 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,545 | ₩23,826 | ₩23,184 | ₩23,679 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,291 | ₩23,679 | ₩23,170 | ₩23,585 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,799 | ₩23,879 | ₩22,943 | ₩23,291 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,307 | ₩24,361 | ₩23,358 | ₩23,505 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,067 | ₩24,776 | ₩23,960 | ₩24,227 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,642 | ₩24,762 | ₩23,719 | ₩23,799 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,047 | ₩26,301 | ₩24,414 | ₩24,776 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩26,033 | ₩26,033 | ₩25,244 | ₩25,659 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,685 | ₩26,408 | ₩25,592 | ₩25,846 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,903 | ₩26,903 | ₩24,976 | ₩25,364 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,608 | ₩27,518 | ₩26,542 | ₩27,023 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,204 | ₩26,488 | ₩25,150 | ₩26,073 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,137 | ₩26,087 | ₩24,695 | ₩24,883 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,471 | ₩25,966 | ₩24,963 | ₩25,110 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,254 | ₩26,742 | ₩24,093 | ₩25,886 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,665 | ₩25,057 | ₩21,846 | ₩23,812 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,267 | ₩20,776 | ₩19,839 | ₩20,615 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,920 | ₩20,535 | ₩19,585 | ₩20,468 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,291 | ₩19,732 | ₩18,916 | ₩19,625 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,331 | ₩19,331 | ₩18,515 | ₩18,796 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,545 | ₩19,545 | ₩18,354 | ₩18,983 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,491 | ₩19,893 | ₩19,010 | ₩19,518 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,398 | ₩20,214 | ₩19,304 | ₩19,772 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,615 | ₩20,883 | ₩19,625 | ₩19,692 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,495 | ₩21,150 | ₩19,746 | ₩20,401 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,458 | ₩21,458 | ₩20,388 | ₩20,709 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,739 | ₩22,435 | ₩20,802 | ₩21,498 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,267 | ₩21,712 | ₩19,625 | ₩21,685 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,368 | ₩18,595 | ₩17,137 | ₩17,659 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,940 | ₩18,461 | ₩17,779 | ₩18,394 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,455 | ₩18,796 | ₩16,455 | ₩18,127 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,271 | ₩17,471 | ₩16,722 | ₩16,883 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,378 | ₩17,645 | ₩16,522 | ₩17,110 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,632 | ₩18,354 | ₩16,856 | ₩17,124 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,498 | ₩18,047 | ₩16,896 | ₩17,899 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,455 | ₩17,605 | ₩16,455 | ₩17,257 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,257 | ₩17,792 | ₩15,719 | ₩16,294 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,324 | ₩17,645 | ₩16,856 | ₩17,525 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩17,953 | ₩18,114 | ₩16,990 | ₩17,378 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,237 | ₩19,639 | ₩17,552 | ₩17,993 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,033 | ₩19,023 | ₩17,699 | ₩18,849 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,184 | ₩19,425 | ₩16,829 | ₩18,073 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,813 | ₩19,813 | ₩18,996 | ₩19,304 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,184 | ₩20,067 | ₩18,903 | ₩19,893 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,073 | ₩19,438 | ₩18,060 | ₩19,117 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,766 | ₩18,314 | ₩17,645 | ₩17,913 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩18,020 | ₩18,421 | ₩17,458 | ₩17,498 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,207 | ₩18,368 | ₩17,485 | ₩18,341 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,622 | ₩18,970 | ₩17,980 | ₩18,221 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,394 | ₩18,702 | ₩17,458 | ₩18,140 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,100 | ₩18,823 | ₩17,498 | ₩18,421 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,859 | ₩18,756 | ₩17,739 | ₩18,167 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,605 | ₩19,358 | ₩17,378 | ₩17,833 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,388 | ₩17,364 | ₩16,053 | ₩16,816 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,384 | ₩16,441 | ₩14,180 | ₩16,388 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,451 | ₩15,879 | ₩14,555 | ₩15,558 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,819 | ₩15,451 | ₩13,779 | ₩15,384 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,819 | ₩14,395 | ₩13,619 | ₩13,859 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,137 | ₩13,886 | ₩12,936 | ₩13,846 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,833 | ₩13,833 | ₩12,669 | ₩12,936 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,926 | ₩13,953 | ₩13,271 | ₩13,645 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩14,020 | ₩14,261 | ₩13,833 | ₩13,993 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,766 | ₩14,368 | ₩13,766 | ₩14,154 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,913 | ₩14,180 | ₩13,645 | ₩13,859 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,070 | ₩13,980 | ₩12,896 | ₩13,886 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩11,973 | ₩13,231 | ₩11,920 | ₩12,883 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,170 | ₩11,906 | ₩11,077 | ₩11,772 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,117 | ₩11,532 | ₩10,809 | ₩11,170 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,224 | ₩11,639 | ₩11,117 | ₩11,277 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,344 | ₩11,344 | ₩10,515 | ₩11,117 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,866 | ₩12,174 | ₩11,331 | ₩11,371 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,548 | ₩12,776 | ₩11,438 | ₩11,719 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,772 | ₩13,512 | ₩11,719 | ₩12,575 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,308 | ₩12,602 | ₩11,572 | ₩11,692 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩13,993 | ₩13,993 | ₩12,281 | ₩12,294 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,445 | ₩14,180 | ₩12,736 | ₩13,993 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,709 | ₩15,866 | ₩12,709 | ₩13,204 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,669 | ₩24,682 | ₩22,956 | ₩23,184 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,224 | ₩24,976 | ₩23,023 | ₩24,562 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,645 | ₩22,916 | ₩21,404 | ₩22,782 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,361 | ₩28,495 | ₩21,525 | ₩21,699 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,615 | ₩29,391 | ₩28,361 | ₩28,535 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,776 | ₩29,311 | ₩28,080 | ₩28,174 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,699 | ₩30,087 | ₩28,361 | ₩28,776 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,501 | ₩30,715 | ₩29,511 | ₩29,980 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,572 | ₩31,973 | ₩30,542 | ₩30,568 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,368 | ₩31,612 | ₩30,113 | ₩31,358 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,608 | ₩31,170 | ₩30,060 | ₩30,434 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,117 | ₩31,478 | ₩30,381 | ₩30,434 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩31,036 | ₩31,505 | ₩30,488 | ₩30,903 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,672 | ₩31,331 | ₩29,378 | ₩30,916 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,481 | ₩30,100 | ₩28,348 | ₩29,672 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,458 | ₩27,946 | ₩25,458 | ₩27,919 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,217 | ₩25,873 | ₩25,016 | ₩25,672 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,833 | ₩26,154 | ₩25,378 | ₩25,471 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,525 | ₩25,953 | ₩25,177 | ₩25,833 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,311 | ₩25,792 | ₩25,016 | ₩25,605 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,548 | ₩25,391 | ₩24,241 | ₩25,244 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,043 | ₩25,605 | ₩24,441 | ₩24,615 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,063 | ₩23,558 | ₩22,675 | ₩23,371 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩22,996 | ₩23,277 | ₩22,207 | ₩23,264 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,394 | ₩23,331 | ₩22,234 | ₩23,291 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,568 | ₩23,344 | ₩22,515 | ₩23,050 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,338 | ₩22,501 | ₩21,338 | ₩22,354 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩22,006 | ₩22,194 | ₩21,043 | ₩21,057 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,381 | ₩22,568 | ₩21,391 | ₩21,726 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,926 | ₩23,037 | ₩21,659 | ₩22,823 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩22,006 | ₩22,394 | ₩21,565 | ₩22,221 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,150 | ₩21,873 | ₩20,963 | ₩21,685 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,552 | ₩22,301 | ₩21,097 | ₩21,404 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,789 | ₩21,351 | ₩20,093 | ₩20,695 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,294 | ₩20,802 | ₩19,826 | ₩20,749 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,619 | ₩21,913 | ₩20,910 | ₩21,057 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,632 | ₩22,729 | ₩21,565 | ₩22,006 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,552 | ₩22,073 | ₩20,896 | ₩21,471 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩22,006 | ₩23,184 | ₩21,083 | ₩21,137 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,080 | ₩24,267 | ₩22,154 | ₩22,167 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,230 | ₩29,230 | ₩24,468 | ₩24,602 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,271 | ₩30,769 | ₩28,883 | ₩29,485 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,575 | ₩29,859 | ₩27,197 | ₩29,471 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,742 | ₩30,796 | ₩28,655 | ₩29,351 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,374 | ₩32,776 | ₩31,478 | ₩31,946 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,083 | ₩33,498 | ₩32,521 | ₩32,923 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,776 | ₩33,618 | ₩32,281 | ₩32,976 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,284 | ₩34,608 | ₩32,455 | ₩34,020 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,899 | ₩34,381 | ₩32,990 | ₩33,832 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,337 | ₩34,876 | ₩33,110 | ₩34,475 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,558 | ₩35,558 | ₩32,976 | ₩33,645 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,799 | ₩36,789 | ₩33,779 | ₩35,358 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,190 | ₩37,190 | ₩33,471 | ₩33,819 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,324 | ₩37,886 | ₩35,946 | ₩37,217 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,842 | ₩37,685 | ₩36,120 | ₩37,164 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,468 | ₩37,592 | ₩36,441 | ₩36,923 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩35,933 | ₩37,458 | ₩35,451 | ₩36,441 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,093 | ₩37,364 | ₩35,317 | ₩35,866 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,281 | ₩40,575 | ₩34,702 | ₩36,281 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,468 | ₩40,963 | ₩39,652 | ₩39,759 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,361 | ₩41,712 | ₩40,107 | ₩40,200 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,067 | ₩41,070 | ₩39,866 | ₩40,441 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,391 | ₩40,200 | ₩36,802 | ₩39,986 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,679 | ₩39,933 | ₩37,404 | ₩37,672 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,745 | ₩40,588 | ₩39,291 | ₩39,799 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,796 | ₩40,294 | ₩38,461 | ₩39,357 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,883 | ₩38,782 | ₩36,642 | ₩38,769 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,695 | ₩37,926 | ₩36,240 | ₩37,297 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,789 | ₩37,297 | ₩36,455 | ₩36,936 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,378 | ₩37,672 | ₩36,294 | ₩36,682 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,267 | ₩37,792 | ₩36,093 | ₩37,311 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩37,043 | ₩37,632 | ₩35,759 | ₩36,147 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩38,046 | ₩38,046 | ₩36,949 | ₩37,177 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,314 | ₩39,117 | ₩37,846 | ₩38,087 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,842 | ₩39,210 | ₩36,588 | ₩38,220 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,257 | ₩37,993 | ₩35,344 | ₩36,200 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,237 | ₩39,237 | ₩37,993 | ₩38,234 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩37,926 | ₩39,652 | ₩37,926 | ₩39,291 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩37,016 | ₩38,220 | ₩36,669 | ₩37,766 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,628 | ₩37,565 | ₩36,321 | ₩37,190 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,067 | ₩37,525 | ₩35,853 | ₩36,709 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,157 | ₩36,321 | ₩34,595 | ₩36,200 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,796 | ₩35,451 | ₩34,715 | ₩35,117 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,608 | ₩34,996 | ₩33,953 | ₩34,970 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩33,966 | ₩34,822 | ₩33,605 | ₩34,649 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,782 | ₩35,170 | ₩33,993 | ₩34,047 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,699 | ₩33,886 | ₩33,230 | ₩33,618 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,618 | ₩34,341 | ₩33,257 | ₩33,445 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩34,047 | ₩34,461 | ₩33,739 | ₩33,832 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,087 | ₩34,341 | ₩33,739 | ₩34,154 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,792 | ₩34,408 | ₩33,752 | ₩34,140 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,100 | ₩34,287 | ₩33,752 | ₩34,047 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,552 | ₩34,113 | ₩33,070 | ₩33,899 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,618 | ₩33,779 | ₩33,177 | ₩33,418 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,806 | ₩33,886 | ₩32,963 | ₩33,458 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩33,939 | ₩34,515 | ₩33,217 | ₩33,672 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,394 | ₩34,635 | ₩33,351 | ₩33,766 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩34,929 | ₩35,317 | ₩34,087 | ₩34,341 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,140 | ₩34,970 | ₩32,829 | ₩34,675 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,274 | ₩34,876 | ₩33,699 | ₩34,073 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,117 | ₩35,719 | ₩33,939 | ₩34,113 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩33,913 | ₩35,224 | ₩33,913 | ₩34,782 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,060 | ₩34,729 | ₩33,859 | ₩34,301 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,541 | ₩35,130 | ₩34,100 | ₩34,154 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,354 | ₩35,143 | ₩34,100 | ₩34,649 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,766 | ₩34,274 | ₩33,378 | ₩34,194 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,632 | ₩34,635 | ₩33,445 | ₩33,712 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,508 | ₩33,779 | ₩31,853 | ₩33,458 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,394 | ₩32,776 | ₩30,100 | ₩32,361 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,769 | ₩30,903 | ₩30,020 | ₩30,729 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,448 | ₩30,769 | ₩29,378 | ₩30,314 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,468 | ₩29,498 | ₩27,304 | ₩29,324 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,317 | ₩28,361 | ₩26,435 | ₩28,107 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,488 | ₩27,826 | ₩26,127 | ₩27,264 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,184 | ₩27,639 | ₩26,287 | ₩26,408 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,200 | ₩28,241 | ₩26,889 | ₩26,930 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,906 | ₩28,588 | ₩27,344 | ₩28,160 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,548 | ₩28,736 | ₩27,826 | ₩28,107 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,705 | ₩28,843 | ₩27,705 | ₩28,334 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,886 | ₩30,167 | ₩28,281 | ₩28,401 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩29,016 | ₩31,036 | ₩29,016 | ₩29,926 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,588 | ₩29,351 | ₩28,093 | ₩29,043 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,057 | ₩30,756 | ₩28,321 | ₩28,843 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,652 | ₩28,669 | ₩26,582 | ₩27,973 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,351 | ₩30,608 | ₩27,732 | ₩27,960 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,348 | ₩24,428 | ₩23,291 | ₩23,665 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,812 | ₩24,401 | ₩23,478 | ₩24,267 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩25,030 | ₩25,030 | ₩23,839 | ₩24,093 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,404 | ₩25,404 | ₩24,388 | ₩25,164 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩25,940 | ₩26,287 | ₩24,548 | ₩24,976 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,435 | ₩26,756 | ₩25,632 | ₩25,739 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,608 | ₩27,478 | ₩26,167 | ₩26,435 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,354 | ₩27,010 | ₩25,953 | ₩26,461 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,404 | ₩26,622 | ₩25,150 | ₩26,301 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,418 | ₩25,966 | ₩24,923 | ₩25,364 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,612 | ₩27,612 | ₩25,150 | ₩25,445 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,926 | ₩27,879 | ₩25,338 | ₩27,398 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,144 | ₩27,478 | ₩21,070 | ₩25,672 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,371 | ₩27,973 | ₩26,742 | ₩26,943 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩27,023 | ₩28,642 | ₩26,822 | ₩27,853 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,348 | ₩28,950 | ₩26,595 | ₩26,742 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,588 | ₩29,070 | ₩28,107 | ₩28,348 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,889 | ₩30,970 | ₩29,016 | ₩29,057 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,478 | ₩31,933 | ₩30,167 | ₩30,220 | -3.99% | 85만 |
|---|