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 | ₩22,069 | ₩22,471 | ₩20,915 | ₩20,982 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,311 | ₩22,149 | ₩20,311 | ₩21,894 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,177 | ₩20,754 | ₩19,949 | ₩20,620 | +2.19% | 35만 |
| 2026.10.06 | ₩20,365 | ₩20,633 | ₩20,150 | ₩20,472 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,264 | ₩21,264 | ₩20,150 | ₩20,217 | -4.92% | 52.6만 |
| 2026.10.02 | ₩21,076 | ₩21,988 | ₩21,076 | ₩21,344 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,459 | ₩20,982 | ₩20,097 | ₩20,794 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,445 | ₩21,103 | ₩20,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,459 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,566 | ₩21,103 | ₩19,869 | ₩20,137 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,479 | ₩20,512 | ₩19,171 | ₩20,486 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,869 | ₩20,660 | ₩19,654 | ₩19,708 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,164 | ₩20,486 | ₩19,090 | ₩19,788 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,311 | ₩20,338 | ₩19,506 | ₩20,204 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,123 | ₩20,687 | ₩19,721 | ₩20,311 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,123 | ₩20,217 | ₩18,916 | ₩19,573 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,459 | ₩20,834 | ₩19,775 | ₩19,895 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,304 | ₩21,492 | ₩20,593 | ₩20,673 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,921 | ₩21,975 | ₩20,258 | ₩20,781 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,377 | ₩22,485 | ₩21,881 | ₩22,002 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,747 | ₩22,417 | ₩21,411 | ₩22,391 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,364 | ₩22,565 | ₩21,881 | ₩22,310 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,867 | ₩22,350 | ₩21,680 | ₩22,028 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,900 | ₩23,102 | ₩21,935 | ₩21,975 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,866 | ₩23,920 | ₩23,075 | ₩23,169 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,747 | ₩24,631 | ₩21,747 | ₩24,001 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,653 | ₩22,297 | ₩21,438 | ₩21,881 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩22,082 | ₩22,485 | ₩21,291 | ₩21,438 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,739 | ₩22,981 | ₩21,827 | ₩21,975 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,847 | ₩23,491 | ₩22,324 | ₩22,807 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,746 | ₩23,880 | ₩22,780 | ₩22,793 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,611 | ₩23,893 | ₩23,249 | ₩23,746 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,357 | ₩23,746 | ₩23,236 | ₩23,652 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,866 | ₩23,947 | ₩23,008 | ₩23,357 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,376 | ₩24,430 | ₩23,424 | ₩23,571 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,135 | ₩24,846 | ₩24,027 | ₩24,296 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,712 | ₩24,832 | ₩23,786 | ₩23,866 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,120 | ₩26,375 | ₩24,483 | ₩24,846 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩26,107 | ₩26,107 | ₩25,315 | ₩25,731 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,758 | ₩26,482 | ₩25,664 | ₩25,919 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,979 | ₩26,979 | ₩25,047 | ₩25,436 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,684 | ₩27,596 | ₩26,617 | ₩27,100 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,275 | ₩26,563 | ₩25,221 | ₩26,147 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,208 | ₩26,160 | ₩24,765 | ₩24,953 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,543 | ₩26,040 | ₩25,034 | ₩25,181 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,322 | ₩26,818 | ₩24,161 | ₩25,959 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,732 | ₩25,127 | ₩21,908 | ₩23,880 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,325 | ₩20,834 | ₩19,895 | ₩20,673 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,976 | ₩20,593 | ₩19,640 | ₩20,526 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,345 | ₩19,788 | ₩18,970 | ₩19,681 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,386 | ₩19,386 | ₩18,567 | ₩18,849 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,600 | ₩19,600 | ₩18,406 | ₩19,037 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,547 | ₩19,949 | ₩19,064 | ₩19,573 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,453 | ₩20,271 | ₩19,359 | ₩19,828 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,673 | ₩20,942 | ₩19,681 | ₩19,748 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,553 | ₩21,210 | ₩19,801 | ₩20,459 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,519 | ₩21,519 | ₩20,445 | ₩20,767 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,800 | ₩22,498 | ₩20,861 | ₩21,559 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,325 | ₩21,774 | ₩19,681 | ₩21,747 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,420 | ₩18,648 | ₩17,185 | ₩17,709 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,990 | ₩18,514 | ₩17,829 | ₩18,446 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,501 | ₩18,849 | ₩16,501 | ₩18,178 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,320 | ₩17,521 | ₩16,770 | ₩16,930 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,427 | ₩17,695 | ₩16,568 | ₩17,159 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,682 | ₩18,406 | ₩16,904 | ₩17,172 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,548 | ₩18,098 | ₩16,944 | ₩17,950 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,501 | ₩17,655 | ₩16,501 | ₩17,306 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,306 | ₩17,843 | ₩15,763 | ₩16,340 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,373 | ₩17,695 | ₩16,904 | ₩17,574 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩18,004 | ₩18,165 | ₩17,038 | ₩17,427 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,292 | ₩19,694 | ₩17,601 | ₩18,044 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,084 | ₩19,077 | ₩17,749 | ₩18,903 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,238 | ₩19,479 | ₩16,877 | ₩18,124 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,869 | ₩19,869 | ₩19,050 | ₩19,359 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,238 | ₩20,123 | ₩18,956 | ₩19,949 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,124 | ₩19,493 | ₩18,111 | ₩19,171 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,816 | ₩18,366 | ₩17,695 | ₩17,963 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩18,071 | ₩18,473 | ₩17,507 | ₩17,548 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,259 | ₩18,420 | ₩17,534 | ₩18,393 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,675 | ₩19,023 | ₩18,031 | ₩18,272 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,446 | ₩18,755 | ₩17,507 | ₩18,192 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,151 | ₩18,876 | ₩17,548 | ₩18,473 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,910 | ₩18,809 | ₩17,789 | ₩18,218 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,655 | ₩19,412 | ₩17,427 | ₩17,883 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,434 | ₩17,413 | ₩16,099 | ₩16,863 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,428 | ₩16,488 | ₩14,221 | ₩16,434 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,495 | ₩15,924 | ₩14,596 | ₩15,602 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,858 | ₩15,495 | ₩13,818 | ₩15,428 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,858 | ₩14,435 | ₩13,657 | ₩13,899 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,174 | ₩13,925 | ₩12,973 | ₩13,885 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,872 | ₩13,872 | ₩12,705 | ₩12,973 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,966 | ₩13,992 | ₩13,308 | ₩13,684 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩14,060 | ₩14,301 | ₩13,872 | ₩14,033 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,805 | ₩14,408 | ₩13,805 | ₩14,194 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,952 | ₩14,221 | ₩13,684 | ₩13,899 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,107 | ₩14,019 | ₩12,933 | ₩13,925 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩12,007 | ₩13,268 | ₩11,953 | ₩12,919 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,202 | ₩11,940 | ₩11,108 | ₩11,806 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,148 | ₩11,564 | ₩10,840 | ₩11,202 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,256 | ₩11,672 | ₩11,148 | ₩11,309 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,376 | ₩11,376 | ₩10,545 | ₩11,148 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,900 | ₩12,208 | ₩11,363 | ₩11,403 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,584 | ₩12,812 | ₩11,470 | ₩11,752 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,806 | ₩13,550 | ₩11,752 | ₩12,611 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,342 | ₩12,637 | ₩11,604 | ₩11,725 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩14,033 | ₩14,033 | ₩12,316 | ₩12,329 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,483 | ₩14,221 | ₩12,772 | ₩14,033 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,745 | ₩15,911 | ₩12,745 | ₩13,241 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,738 | ₩24,752 | ₩23,021 | ₩23,249 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,289 | ₩25,047 | ₩23,088 | ₩24,631 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,706 | ₩22,981 | ₩21,465 | ₩22,847 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,441 | ₩28,575 | ₩21,586 | ₩21,760 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,696 | ₩29,474 | ₩28,441 | ₩28,615 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,857 | ₩29,394 | ₩28,159 | ₩28,253 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,783 | ₩30,172 | ₩28,441 | ₩28,857 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,588 | ₩30,802 | ₩29,595 | ₩30,064 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,661 | ₩32,063 | ₩30,628 | ₩30,655 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,453 | ₩31,701 | ₩30,199 | ₩31,446 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,695 | ₩31,258 | ₩30,145 | ₩30,520 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,205 | ₩31,567 | ₩30,467 | ₩30,520 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩31,124 | ₩31,594 | ₩30,574 | ₩30,990 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,756 | ₩31,419 | ₩29,461 | ₩31,003 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,562 | ₩30,185 | ₩28,428 | ₩29,756 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,530 | ₩28,025 | ₩25,530 | ₩27,998 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,288 | ₩25,946 | ₩25,087 | ₩25,745 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,906 | ₩26,227 | ₩25,449 | ₩25,543 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,597 | ₩26,026 | ₩25,248 | ₩25,906 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,382 | ₩25,865 | ₩25,087 | ₩25,677 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,618 | ₩25,463 | ₩24,309 | ₩25,315 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,114 | ₩25,677 | ₩24,510 | ₩24,685 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,128 | ₩23,625 | ₩22,739 | ₩23,437 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩23,061 | ₩23,343 | ₩22,270 | ₩23,330 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,458 | ₩23,397 | ₩22,297 | ₩23,357 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,632 | ₩23,410 | ₩22,578 | ₩23,115 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,398 | ₩22,565 | ₩21,398 | ₩22,417 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩22,069 | ₩22,256 | ₩21,103 | ₩21,116 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,444 | ₩22,632 | ₩21,452 | ₩21,787 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,988 | ₩23,102 | ₩21,720 | ₩22,887 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩22,069 | ₩22,458 | ₩21,626 | ₩22,283 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,210 | ₩21,935 | ₩21,022 | ₩21,747 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,613 | ₩22,364 | ₩21,156 | ₩21,465 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,848 | ₩21,411 | ₩20,150 | ₩20,754 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,351 | ₩20,861 | ₩19,882 | ₩20,808 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,680 | ₩21,975 | ₩20,969 | ₩21,116 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,693 | ₩22,793 | ₩21,626 | ₩22,069 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,613 | ₩22,136 | ₩20,955 | ₩21,532 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩22,069 | ₩23,249 | ₩21,143 | ₩21,197 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,148 | ₩24,336 | ₩22,216 | ₩22,230 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,313 | ₩29,313 | ₩24,537 | ₩24,671 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,353 | ₩30,856 | ₩28,964 | ₩29,568 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,656 | ₩29,944 | ₩27,274 | ₩29,555 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,829 | ₩30,883 | ₩28,736 | ₩29,434 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,466 | ₩32,868 | ₩31,567 | ₩32,036 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,177 | ₩33,593 | ₩32,613 | ₩33,016 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,868 | ₩33,713 | ₩32,372 | ₩33,069 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,378 | ₩34,706 | ₩32,546 | ₩34,116 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,995 | ₩34,478 | ₩33,083 | ₩33,928 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,432 | ₩34,974 | ₩33,204 | ₩34,572 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,659 | ₩35,659 | ₩33,069 | ₩33,740 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,900 | ₩36,893 | ₩33,874 | ₩35,457 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,295 | ₩37,295 | ₩33,566 | ₩33,915 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,430 | ₩37,993 | ₩36,048 | ₩37,322 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,947 | ₩37,792 | ₩36,222 | ₩37,269 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,571 | ₩37,698 | ₩36,544 | ₩37,027 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩36,034 | ₩37,564 | ₩35,551 | ₩36,544 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,195 | ₩37,470 | ₩35,417 | ₩35,967 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,394 | ₩40,690 | ₩34,800 | ₩36,383 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,582 | ₩41,079 | ₩39,764 | ₩39,871 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,475 | ₩41,830 | ₩40,220 | ₩40,314 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,180 | ₩41,186 | ₩39,978 | ₩40,555 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,497 | ₩40,314 | ₩36,906 | ₩40,099 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,791 | ₩40,046 | ₩37,510 | ₩37,778 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,858 | ₩40,703 | ₩39,402 | ₩39,911 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,905 | ₩40,408 | ₩38,570 | ₩39,469 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,987 | ₩38,892 | ₩36,745 | ₩38,878 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,799 | ₩38,033 | ₩36,343 | ₩37,403 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,893 | ₩37,403 | ₩36,558 | ₩37,040 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,483 | ₩37,778 | ₩36,397 | ₩36,786 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,370 | ₩37,899 | ₩36,195 | ₩37,416 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩37,148 | ₩37,738 | ₩35,860 | ₩36,249 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩38,154 | ₩38,154 | ₩37,054 | ₩37,282 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,422 | ₩39,227 | ₩37,953 | ₩38,194 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,947 | ₩39,321 | ₩36,692 | ₩38,328 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,362 | ₩38,100 | ₩35,444 | ₩36,303 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,348 | ₩39,348 | ₩38,100 | ₩38,342 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩38,033 | ₩39,764 | ₩38,033 | ₩39,402 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩37,121 | ₩38,328 | ₩36,772 | ₩37,872 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,732 | ₩37,671 | ₩36,423 | ₩37,295 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,168 | ₩37,631 | ₩35,954 | ₩36,812 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,256 | ₩36,423 | ₩34,693 | ₩36,303 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,894 | ₩35,551 | ₩34,813 | ₩35,216 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,706 | ₩35,095 | ₩34,049 | ₩35,068 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩34,062 | ₩34,921 | ₩33,700 | ₩34,746 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,881 | ₩35,270 | ₩34,089 | ₩34,143 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,794 | ₩33,982 | ₩33,324 | ₩33,713 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,713 | ₩34,438 | ₩33,351 | ₩33,539 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩34,143 | ₩34,559 | ₩33,834 | ₩33,928 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,183 | ₩34,438 | ₩33,834 | ₩34,250 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,888 | ₩34,505 | ₩33,848 | ₩34,237 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,196 | ₩34,384 | ₩33,848 | ₩34,143 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,646 | ₩34,210 | ₩33,163 | ₩33,995 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,713 | ₩33,874 | ₩33,271 | ₩33,512 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,901 | ₩33,982 | ₩33,056 | ₩33,552 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩34,035 | ₩34,612 | ₩33,311 | ₩33,767 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,492 | ₩34,733 | ₩33,445 | ₩33,861 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩35,028 | ₩35,417 | ₩34,183 | ₩34,438 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,237 | ₩35,068 | ₩32,922 | ₩34,773 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,371 | ₩34,974 | ₩33,794 | ₩34,170 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,216 | ₩35,820 | ₩34,035 | ₩34,210 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩34,009 | ₩35,323 | ₩34,009 | ₩34,881 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,156 | ₩34,827 | ₩33,955 | ₩34,398 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,639 | ₩35,229 | ₩34,196 | ₩34,250 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,451 | ₩35,243 | ₩34,196 | ₩34,746 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,861 | ₩34,371 | ₩33,472 | ₩34,290 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,727 | ₩34,733 | ₩33,539 | ₩33,807 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,600 | ₩33,874 | ₩31,943 | ₩33,552 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,480 | ₩32,868 | ₩30,185 | ₩32,452 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,856 | ₩30,990 | ₩30,105 | ₩30,816 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,534 | ₩30,856 | ₩29,461 | ₩30,400 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,548 | ₩29,581 | ₩27,381 | ₩29,407 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,395 | ₩28,441 | ₩26,509 | ₩28,186 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,563 | ₩27,904 | ₩26,201 | ₩27,341 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,260 | ₩27,717 | ₩26,362 | ₩26,482 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,280 | ₩28,320 | ₩26,965 | ₩27,006 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,985 | ₩28,669 | ₩27,421 | ₩28,240 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,629 | ₩28,817 | ₩27,904 | ₩28,186 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,784 | ₩28,924 | ₩27,784 | ₩28,414 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,970 | ₩30,252 | ₩28,361 | ₩28,481 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩29,098 | ₩31,124 | ₩29,098 | ₩30,011 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,669 | ₩29,434 | ₩28,173 | ₩29,125 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,139 | ₩30,842 | ₩28,401 | ₩28,924 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,730 | ₩28,750 | ₩26,657 | ₩28,052 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,434 | ₩30,695 | ₩27,811 | ₩28,039 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,416 | ₩24,497 | ₩23,357 | ₩23,732 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,880 | ₩24,470 | ₩23,544 | ₩24,336 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩25,101 | ₩25,101 | ₩23,907 | ₩24,161 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,476 | ₩25,476 | ₩24,457 | ₩25,235 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩26,013 | ₩26,362 | ₩24,618 | ₩25,047 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,509 | ₩26,831 | ₩25,704 | ₩25,812 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,684 | ₩27,556 | ₩26,241 | ₩26,509 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,429 | ₩27,086 | ₩26,026 | ₩26,536 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,476 | ₩26,697 | ₩25,221 | ₩26,375 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,490 | ₩26,040 | ₩24,993 | ₩25,436 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,690 | ₩27,690 | ₩25,221 | ₩25,516 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,999 | ₩27,958 | ₩25,409 | ₩27,475 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,220 | ₩27,556 | ₩21,130 | ₩25,745 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,448 | ₩28,052 | ₩26,818 | ₩27,019 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩27,100 | ₩28,723 | ₩26,898 | ₩27,931 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,428 | ₩29,031 | ₩26,670 | ₩26,818 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,669 | ₩29,152 | ₩28,186 | ₩28,428 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,977 | ₩31,057 | ₩29,098 | ₩29,139 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,567 | ₩32,023 | ₩30,252 | ₩30,306 | -3.99% | 85만 |
|---|