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 | ₩22,058 | ₩22,460 | ₩20,905 | ₩20,972 | -4.92% | 41.4만 |
| 2026.10.08 | ₩20,301 | ₩22,138 | ₩20,301 | ₩21,883 | +7.79% | 64.7만 |
| 2026.10.07 | ₩20,167 | ₩20,744 | ₩19,939 | ₩20,610 | +2.19% | 35만 |
| 2026.10.06 | ₩20,355 | ₩20,623 | ₩20,140 | ₩20,462 | +0.53% | 34.5만 |
| 2026.10.05 | ₩21,253 | ₩21,253 | ₩20,140 | ₩20,207 | -4.92% | 52.6만 |
| 2026.10.02 | ₩21,066 | ₩21,977 | ₩21,066 | ₩21,334 | +1.27% | 37.2만 |
| 2026.10.01 | ₩20,449 | ₩20,972 | ₩20,087 | ₩20,784 | +1.64% | 62.6만 |
| 2026.09.30 | ₩20,435 | ₩21,092 | ₩19,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,449 |
| +0.07% |
| 42.1만 |
| 2026.09.29 | ₩20,556 | ₩21,092 | ₩19,859 | ₩20,127 | -2.09% | 57.8만 |
|---|
| 2026.09.28 | ₩19,470 | ₩20,502 | ₩19,161 | ₩20,476 | +5.17% | 92.3만 |
|---|
| 2026.09.25 | ₩19,859 | ₩20,650 | ₩19,644 | ₩19,698 | -0.81% | 43.4만 |
|---|
| 2026.09.24 | ₩20,154 | ₩20,476 | ₩19,081 | ₩19,778 | -1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,301 | ₩20,328 | ₩19,497 | ₩20,194 | -0.53% | 45.2만 |
|---|
| 2026.09.22 | ₩20,114 | ₩20,677 | ₩19,711 | ₩20,301 | +0.93% | 39.5만 |
|---|
| 2026.09.21 | ₩20,114 | ₩20,207 | ₩18,907 | ₩19,564 | -2.73% | 56.7만 |
|---|
| 2026.09.18 | ₩20,449 | ₩20,824 | ₩19,765 | ₩19,886 | -2.75% | 109.1만 |
|---|
| 2026.09.17 | ₩21,293 | ₩21,481 | ₩20,583 | ₩20,663 | -2.96% | 48.2만 |
|---|
| 2026.09.16 | ₩21,910 | ₩21,964 | ₩20,248 | ₩20,771 | -5.20% | 50.9만 |
|---|
| 2026.09.15 | ₩22,366 | ₩22,473 | ₩21,870 | ₩21,991 | -1.68% | 30.6만 |
|---|
| 2026.09.14 | ₩21,736 | ₩22,406 | ₩21,401 | ₩22,380 | +2.96% | 43.5만 |
|---|
| 2026.09.11 | ₩22,353 | ₩22,554 | ₩21,870 | ₩22,299 | -0.24% | 46.9만 |
|---|
| 2026.09.10 | ₩21,857 | ₩22,339 | ₩21,669 | ₩22,018 | +0.74% | 31.4만 |
|---|
| 2026.09.09 | ₩22,889 | ₩23,090 | ₩21,924 | ₩21,964 | -4.04% | 41.6만 |
|---|
| 2026.09.08 | ₩23,855 | ₩23,908 | ₩23,063 | ₩23,157 | -2.92% | 36.8만 |
|---|
| 2026.09.04 | ₩21,736 | ₩24,619 | ₩21,736 | ₩23,989 | +10.36% | 80만 |
|---|
| 2026.09.03 | ₩21,642 | ₩22,286 | ₩21,428 | ₩21,870 | +1.05% | 114.8만 |
|---|
| 2026.09.02 | ₩22,071 | ₩22,473 | ₩21,280 | ₩21,428 | -2.92% | 44만 |
|---|
| 2026.09.01 | ₩22,728 | ₩22,970 | ₩21,816 | ₩21,964 | -3.36% | 44.7만 |
|---|
| 2026.08.31 | ₩22,836 | ₩23,479 | ₩22,313 | ₩22,795 | -0.18% | 133.2만 |
|---|
| 2026.08.28 | ₩23,734 | ₩23,868 | ₩22,768 | ₩22,782 | -4.01% | 34.2만 |
|---|
| 2026.08.27 | ₩23,600 | ₩23,881 | ₩23,238 | ₩23,734 | +0.57% | 55.5만 |
|---|
| 2026.08.26 | ₩23,345 | ₩23,734 | ₩23,224 | ₩23,640 | +1.26% | 42.6만 |
|---|
| 2026.08.25 | ₩23,855 | ₩23,935 | ₩22,996 | ₩23,345 | -2.14% | 27.1만 |
|---|
| 2026.08.24 | ₩24,364 | ₩24,418 | ₩23,412 | ₩23,560 | -3.30% | 23만 |
|---|
| 2026.08.21 | ₩24,123 | ₩24,833 | ₩24,016 | ₩24,284 | +0.67% | 39.4만 |
|---|
| 2026.08.20 | ₩24,699 | ₩24,820 | ₩23,774 | ₩23,855 | -3.42% | 35.4만 |
|---|
| 2026.08.19 | ₩26,107 | ₩26,362 | ₩24,471 | ₩24,833 | -4.88% | 45.3만 |
|---|
| 2026.08.18 | ₩26,094 | ₩26,094 | ₩25,303 | ₩25,718 | -1.44% | 27.6만 |
|---|
| 2026.08.17 | ₩25,745 | ₩26,469 | ₩25,651 | ₩25,906 | +0.62% | 42.3만 |
|---|
| 2026.08.14 | ₩26,965 | ₩26,965 | ₩25,035 | ₩25,423 | -5.72% | 50.5만 |
|---|
| 2026.08.13 | ₩26,671 | ₩27,582 | ₩26,603 | ₩27,086 | +1.56% | 50.9만 |
|---|
| 2026.08.12 | ₩25,263 | ₩26,550 | ₩25,209 | ₩26,134 | +3.45% | 63.2만 |
|---|
| 2026.08.11 | ₩25,196 | ₩26,148 | ₩24,753 | ₩24,941 | -1.01% | 42.2만 |
|---|
| 2026.08.10 | ₩25,531 | ₩26,027 | ₩25,021 | ₩25,169 | -1.42% | 52.2만 |
|---|
| 2026.08.07 | ₩24,311 | ₩26,805 | ₩24,150 | ₩25,946 | +6.73% | 119.7만 |
|---|
| 2026.08.06 | ₩23,721 | ₩25,115 | ₩21,897 | ₩23,868 | +0.62% | 146.6만 |
|---|
| 2026.08.05 | ₩20,315 | ₩20,824 | ₩19,886 | ₩20,663 | +1.72% | 70.1만 |
|---|
| 2026.08.04 | ₩19,966 | ₩20,583 | ₩19,631 | ₩20,516 | +2.75% | 65.2만 |
|---|
| 2026.08.03 | ₩19,336 | ₩19,778 | ₩18,960 | ₩19,671 | +1.73% | 48.2만 |
|---|
| 2026.07.31 | ₩19,376 | ₩19,376 | ₩18,558 | ₩18,840 | -2.77% | 50.4만 |
|---|
| 2026.07.30 | ₩19,591 | ₩19,591 | ₩18,397 | ₩19,027 | -2.87% | 68.4만 |
|---|
| 2026.07.29 | ₩19,537 | ₩19,939 | ₩19,054 | ₩19,564 | +0.14% | 69만 |
|---|
| 2026.07.28 | ₩19,443 | ₩20,261 | ₩19,349 | ₩19,819 | +1.93% | 62.1만 |
|---|
| 2026.07.27 | ₩20,663 | ₩20,931 | ₩19,671 | ₩19,738 | -4.48% | 72.3만 |
|---|
| 2026.07.24 | ₩20,543 | ₩21,200 | ₩19,792 | ₩20,449 | -0.46% | 56만 |
|---|
| 2026.07.23 | ₩21,508 | ₩21,508 | ₩20,435 | ₩20,757 | -3.49% | 112만 |
|---|
| 2026.07.22 | ₩21,790 | ₩22,487 | ₩20,851 | ₩21,548 | -1.11% | 85.3만 |
|---|
| 2026.07.21 | ₩20,315 | ₩21,763 | ₩19,671 | ₩21,736 | +7.00% | 264만 |
|---|
| 2026.07.20 | ₩18,411 | ₩18,639 | ₩17,177 | ₩17,700 | -3.86% | 46.6만 |
|---|
| 2026.07.17 | ₩17,981 | ₩18,504 | ₩17,821 | ₩18,437 | +2.54% | 52.2만 |
|---|
| 2026.07.16 | ₩16,493 | ₩18,840 | ₩16,493 | ₩18,169 | +10.16% | 68.8만 |
|---|
| 2026.07.15 | ₩17,311 | ₩17,512 | ₩16,761 | ₩16,922 | -2.25% | 41.4만 |
|---|
| 2026.07.14 | ₩17,418 | ₩17,686 | ₩16,560 | ₩17,150 | -1.54% | 50.7만 |
|---|
| 2026.07.13 | ₩17,673 | ₩18,397 | ₩16,895 | ₩17,164 | -2.88% | 45.4만 |
|---|
| 2026.07.10 | ₩17,539 | ₩18,089 | ₩16,936 | ₩17,941 | +2.29% | 42.1만 |
|---|
| 2026.07.09 | ₩16,493 | ₩17,646 | ₩16,493 | ₩17,298 | +4.88% | 83.1만 |
|---|
| 2026.07.08 | ₩17,298 | ₩17,834 | ₩15,756 | ₩16,332 | -5.58% | 107.3만 |
|---|
| 2026.07.07 | ₩17,365 | ₩17,686 | ₩16,895 | ₩17,566 | +1.16% | 41.3만 |
|---|
| 2026.07.06 | ₩17,995 | ₩18,156 | ₩17,029 | ₩17,418 | -3.20% | 50.6만 |
|---|
| 2026.07.02 | ₩19,282 | ₩19,684 | ₩17,593 | ₩18,035 | -6.47% | 76.1만 |
|---|
| 2026.07.01 | ₩18,075 | ₩19,068 | ₩17,740 | ₩18,893 | +4.53% | 90.7만 |
|---|
| 2026.06.30 | ₩19,229 | ₩19,470 | ₩16,869 | ₩18,116 | -5.79% | 120.7만 |
|---|
| 2026.06.29 | ₩19,859 | ₩19,859 | ₩19,041 | ₩19,349 | -2.57% | 64.8만 |
|---|
| 2026.06.26 | ₩19,229 | ₩20,114 | ₩18,947 | ₩19,939 | +3.70% | 210.4만 |
|---|
| 2026.06.25 | ₩18,116 | ₩19,483 | ₩18,102 | ₩19,161 | +5.77% | 58.7만 |
|---|
| 2026.06.24 | ₩17,807 | ₩18,357 | ₩17,686 | ₩17,955 | +0.83% | 63만 |
|---|
| 2026.06.23 | ₩18,062 | ₩18,464 | ₩17,499 | ₩17,539 | -2.90% | 111.7만 |
|---|
| 2026.06.22 | ₩18,250 | ₩18,411 | ₩17,526 | ₩18,384 | +0.73% | 121.2만 |
|---|
| 2026.06.18 | ₩18,665 | ₩19,014 | ₩18,022 | ₩18,263 | -2.16% | 550만 |
|---|
| 2026.06.17 | ₩18,437 | ₩18,746 | ₩17,499 | ₩18,183 | -1.38% | 195.3만 |
|---|
| 2026.06.16 | ₩18,142 | ₩18,866 | ₩17,539 | ₩18,464 | +1.77% | 130.7만 |
|---|
| 2026.06.15 | ₩17,901 | ₩18,799 | ₩17,780 | ₩18,209 | +1.72% | 115.8만 |
|---|
| 2026.06.12 | ₩17,646 | ₩19,403 | ₩17,418 | ₩17,874 | +1.29% | 251.2만 |
|---|
| 2026.06.11 | ₩16,426 | ₩17,405 | ₩16,091 | ₩16,855 | +2.61% | 108.9만 |
|---|
| 2026.06.10 | ₩15,420 | ₩16,480 | ₩14,214 | ₩16,426 | +6.52% | 189만 |
|---|
| 2026.06.09 | ₩15,487 | ₩15,916 | ₩14,589 | ₩15,595 | +0.69% | 130만 |
|---|
| 2026.06.08 | ₩13,851 | ₩15,487 | ₩13,811 | ₩15,420 | +11.33% | 135만 |
|---|
| 2026.06.05 | ₩13,851 | ₩14,428 | ₩13,650 | ₩13,892 | +0.29% | 67.9만 |
|---|
| 2026.06.04 | ₩13,168 | ₩13,919 | ₩12,967 | ₩13,878 | +5.40% | 70.5만 |
|---|
| 2026.06.03 | ₩13,865 | ₩13,865 | ₩12,698 | ₩12,967 | -6.48% | 122만 |
|---|
| 2026.06.02 | ₩13,959 | ₩13,986 | ₩13,302 | ₩13,677 | -2.02% | 88.6만 |
|---|
| 2026.06.01 | ₩14,053 | ₩14,294 | ₩13,865 | ₩14,026 | -0.19% | 80.2만 |
|---|
| 2026.05.29 | ₩13,798 | ₩14,401 | ₩13,798 | ₩14,187 | +2.82% | 87.4만 |
|---|
| 2026.05.28 | ₩13,945 | ₩14,214 | ₩13,677 | ₩13,892 | -0.38% | 83.7만 |
|---|
| 2026.05.27 | ₩13,101 | ₩14,012 | ₩12,926 | ₩13,919 | +6.24% | 177.1만 |
|---|
| 2026.05.26 | ₩12,001 | ₩13,262 | ₩11,947 | ₩12,913 | +7.60% | 138.8만 |
|---|
| 2026.05.22 | ₩11,197 | ₩11,934 | ₩11,103 | ₩11,800 | +5.39% | 107.4만 |
|---|
| 2026.05.21 | ₩11,143 | ₩11,559 | ₩10,834 | ₩11,197 | +0.48% | 97.2만 |
|---|
| 2026.05.20 | ₩11,250 | ₩11,666 | ₩11,143 | ₩11,304 | +0.48% | 137.1만 |
|---|
| 2026.05.19 | ₩11,371 | ₩11,371 | ₩10,539 | ₩11,143 | -2.00% | 269.3만 |
|---|
| 2026.05.18 | ₩11,894 | ₩12,202 | ₩11,357 | ₩11,398 | -4.17% | 148.7만 |
|---|
| 2026.05.15 | ₩12,578 | ₩12,806 | ₩11,465 | ₩11,746 | -6.61% | 147.3만 |
|---|
| 2026.05.14 | ₩11,800 | ₩13,543 | ₩11,746 | ₩12,604 | +6.82% | 266만 |
|---|
| 2026.05.13 | ₩12,336 | ₩12,631 | ₩11,599 | ₩11,719 | -5.00% | 189.1만 |
|---|
| 2026.05.12 | ₩14,026 | ₩14,026 | ₩12,309 | ₩12,323 | -12.14% | 195.6만 |
|---|
| 2026.05.11 | ₩13,476 | ₩14,214 | ₩12,765 | ₩14,026 | +4.08% | 365.8만 |
|---|
| 2026.05.08 | ₩12,739 | ₩15,903 | ₩12,739 | ₩13,235 | +3.89% | 989만 |
|---|
| 2026.05.07 | ₩24,726 | ₩24,740 | ₩23,010 | ₩23,238 | -6.02% | 211.4만 |
|---|
| 2026.05.06 | ₩23,278 | ₩25,035 | ₩23,077 | ₩24,619 | +5.76% | 104.1만 |
|---|
| 2026.05.05 | ₩21,696 | ₩22,970 | ₩21,454 | ₩22,836 | +5.25% | 124.3만 |
|---|
| 2026.05.04 | ₩28,427 | ₩28,561 | ₩21,575 | ₩21,749 | -23.49% | 322.4만 |
|---|
| 2026.05.01 | ₩28,682 | ₩29,460 | ₩28,427 | ₩28,601 | -0.28% | 37.3만 |
|---|
| 2026.04.30 | ₩28,843 | ₩29,379 | ₩28,145 | ₩28,239 | -2.09% | 81.1만 |
|---|
| 2026.04.29 | ₩29,768 | ₩30,157 | ₩28,427 | ₩28,843 | -3.11% | 59.1만 |
|---|
| 2026.04.28 | ₩30,573 | ₩30,787 | ₩29,580 | ₩30,050 | -1.71% | 37.9만 |
|---|
| 2026.04.27 | ₩31,645 | ₩32,048 | ₩30,613 | ₩30,640 | -3.18% | 54.6만 |
|---|
| 2026.04.24 | ₩30,438 | ₩31,685 | ₩30,184 | ₩31,431 | +3.26% | 72.4만 |
|---|
| 2026.04.23 | ₩30,680 | ₩31,243 | ₩30,130 | ₩30,505 | -0.57% | 48.1만 |
|---|
| 2026.04.22 | ₩31,189 | ₩31,551 | ₩30,452 | ₩30,505 | -2.19% | 154.9만 |
|---|
| 2026.04.21 | ₩31,109 | ₩31,578 | ₩30,559 | ₩30,975 | -0.43% | 45.7만 |
|---|
| 2026.04.20 | ₩29,741 | ₩31,404 | ₩29,446 | ₩30,988 | +4.19% | 67.8만 |
|---|
| 2026.04.17 | ₩28,548 | ₩30,170 | ₩28,414 | ₩29,741 | +4.18% | 87.6만 |
|---|
| 2026.04.16 | ₩25,517 | ₩28,011 | ₩25,517 | ₩27,985 | +9.67% | 87.5만 |
|---|
| 2026.04.15 | ₩25,276 | ₩25,933 | ₩25,075 | ₩25,732 | +1.80% | 37.8만 |
|---|
| 2026.04.14 | ₩25,893 | ₩26,215 | ₩25,437 | ₩25,531 | -1.40% | 55.6만 |
|---|
| 2026.04.13 | ₩25,584 | ₩26,013 | ₩25,236 | ₩25,893 | +1.21% | 32.5만 |
|---|
| 2026.04.10 | ₩25,370 | ₩25,853 | ₩25,075 | ₩25,665 | +1.16% | 46.5만 |
|---|
| 2026.04.09 | ₩24,606 | ₩25,450 | ₩24,297 | ₩25,303 | +2.83% | 52.2만 |
|---|
| 2026.04.08 | ₩25,102 | ₩25,665 | ₩24,498 | ₩24,673 | -1.71% | 45.9만 |
|---|
| 2026.04.07 | ₩23,117 | ₩23,613 | ₩22,728 | ₩23,426 | +1.33% | 37.7만 |
|---|
| 2026.04.06 | ₩23,050 | ₩23,332 | ₩22,259 | ₩23,318 | +1.16% | 26.8만 |
|---|
| 2026.04.02 | ₩22,447 | ₩23,385 | ₩22,286 | ₩23,345 | +4.00% | 31만 |
|---|
| 2026.04.01 | ₩22,621 | ₩23,399 | ₩22,567 | ₩23,104 | +2.13% | 33.9만 |
|---|
| 2026.03.31 | ₩21,387 | ₩22,554 | ₩21,387 | ₩22,406 | +4.76% | 48.7만 |
|---|
| 2026.03.30 | ₩22,058 | ₩22,246 | ₩21,092 | ₩21,106 | -4.32% | 45.8만 |
|---|
| 2026.03.27 | ₩22,433 | ₩22,621 | ₩21,441 | ₩21,776 | -2.93% | 44.1만 |
|---|
| 2026.03.26 | ₩21,977 | ₩23,090 | ₩21,709 | ₩22,876 | +4.09% | 61.1만 |
|---|
| 2026.03.25 | ₩22,058 | ₩22,447 | ₩21,615 | ₩22,272 | +0.97% | 38.4만 |
|---|
| 2026.03.24 | ₩21,200 | ₩21,924 | ₩21,012 | ₩21,736 | +2.53% | 81.5만 |
|---|
| 2026.03.23 | ₩21,602 | ₩22,353 | ₩21,146 | ₩21,454 | -0.68% | 90.9만 |
|---|
| 2026.03.20 | ₩20,838 | ₩21,401 | ₩20,140 | ₩20,744 | -0.45% | 93.7만 |
|---|
| 2026.03.19 | ₩20,341 | ₩20,851 | ₩19,872 | ₩20,797 | +2.24% | 96.3만 |
|---|
| 2026.03.18 | ₩21,669 | ₩21,964 | ₩20,958 | ₩21,106 | -2.60% | 87만 |
|---|
| 2026.03.17 | ₩21,682 | ₩22,782 | ₩21,615 | ₩22,058 | +1.73% | 72.3만 |
|---|
| 2026.03.16 | ₩21,602 | ₩22,125 | ₩20,945 | ₩21,521 | -0.37% | 94.6만 |
|---|
| 2026.03.13 | ₩22,058 | ₩23,238 | ₩21,133 | ₩21,186 | -3.95% | 140만 |
|---|
| 2026.03.12 | ₩24,136 | ₩24,324 | ₩22,205 | ₩22,219 | -7.94% | 157.2만 |
|---|
| 2026.03.11 | ₩29,299 | ₩29,299 | ₩24,525 | ₩24,659 | -15.84% | 243.6만 |
|---|
| 2026.03.10 | ₩29,339 | ₩30,841 | ₩28,950 | ₩29,553 | +0.73% | 53.4만 |
|---|
| 2026.03.09 | ₩28,642 | ₩29,929 | ₩27,260 | ₩29,540 | +3.14% | 71.5만 |
|---|
| 2026.03.06 | ₩30,814 | ₩30,868 | ₩28,722 | ₩29,419 | -4.53% | 115만 |
|---|
| 2026.03.05 | ₩32,450 | ₩32,852 | ₩31,551 | ₩32,021 | -1.32% | 53.5만 |
|---|
| 2026.03.04 | ₩33,160 | ₩33,576 | ₩32,597 | ₩33,000 | -0.49% | 43.7만 |
|---|
| 2026.03.03 | ₩32,852 | ₩33,697 | ₩32,356 | ₩33,053 | +0.61% | 72.9만 |
|---|
| 2026.03.02 | ₩33,362 | ₩34,689 | ₩32,530 | ₩34,099 | +2.21% | 45.7만 |
|---|
| 2026.02.27 | ₩33,978 | ₩34,461 | ₩33,067 | ₩33,911 | -0.20% | 64.2만 |
|---|
| 2026.02.26 | ₩33,415 | ₩34,957 | ₩33,187 | ₩34,555 | +3.41% | 79.9만 |
|---|
| 2026.02.25 | ₩35,641 | ₩35,641 | ₩33,053 | ₩33,724 | -5.38% | 94.8만 |
|---|
| 2026.02.24 | ₩35,882 | ₩36,875 | ₩33,858 | ₩35,440 | -1.23% | 121.6만 |
|---|
| 2026.02.23 | ₩37,277 | ₩37,277 | ₩33,549 | ₩33,898 | -9.06% | 99만 |
|---|
| 2026.02.20 | ₩37,411 | ₩37,974 | ₩36,030 | ₩37,304 | -0.29% | 33.6만 |
|---|
| 2026.02.19 | ₩36,928 | ₩37,773 | ₩36,204 | ₩37,250 | +0.87% | 48.8만 |
|---|
| 2026.02.18 | ₩36,553 | ₩37,679 | ₩36,526 | ₩37,009 | +1.25% | 35.8만 |
|---|
| 2026.02.17 | ₩36,017 | ₩37,545 | ₩35,534 | ₩36,526 | +1.41% | 48.1만 |
|---|
| 2026.02.13 | ₩36,177 | ₩37,451 | ₩35,400 | ₩35,950 | -0.63% | 49.8만 |
|---|
| 2026.02.12 | ₩40,374 | ₩40,669 | ₩34,783 | ₩36,365 | -9.93% | 147.8만 |
|---|
| 2026.02.11 | ₩40,562 | ₩41,058 | ₩39,744 | ₩39,852 | -1.75% | 53.4만 |
|---|
| 2026.02.10 | ₩40,455 | ₩41,809 | ₩40,200 | ₩40,294 | -0.40% | 46.9만 |
|---|
| 2026.02.09 | ₩40,160 | ₩41,166 | ₩39,959 | ₩40,535 | +0.93% | 59.2만 |
|---|
| 2026.02.06 | ₩37,478 | ₩40,294 | ₩36,888 | ₩40,080 | +6.94% | 91.9만 |
|---|
| 2026.02.05 | ₩39,771 | ₩40,026 | ₩37,492 | ₩37,760 | -5.06% | 47.5만 |
|---|
| 2026.02.04 | ₩39,838 | ₩40,683 | ₩39,382 | ₩39,892 | +0.13% | 65.8만 |
|---|
| 2026.02.03 | ₩38,886 | ₩40,388 | ₩38,551 | ₩39,449 | +1.45% | 74만 |
|---|
| 2026.02.02 | ₩36,969 | ₩38,873 | ₩36,727 | ₩38,859 | +5.11% | 52만 |
|---|
| 2026.01.30 | ₩36,781 | ₩38,015 | ₩36,325 | ₩37,384 | +1.64% | 59.7만 |
|---|
| 2026.01.29 | ₩36,875 | ₩37,384 | ₩36,540 | ₩37,022 | +0.40% | 53.5만 |
|---|
| 2026.01.28 | ₩37,465 | ₩37,760 | ₩36,379 | ₩36,767 | -1.86% | 31.1만 |
|---|
| 2026.01.27 | ₩36,352 | ₩37,880 | ₩36,177 | ₩37,398 | +2.88% | 41.8만 |
|---|
| 2026.01.26 | ₩37,130 | ₩37,720 | ₩35,842 | ₩36,231 | -2.42% | 32.8만 |
|---|
| 2026.01.23 | ₩38,135 | ₩38,135 | ₩37,036 | ₩37,264 | -2.29% | 34.1만 |
|---|
| 2026.01.22 | ₩38,403 | ₩39,208 | ₩37,934 | ₩38,175 | -0.59% | 25.2만 |
|---|
| 2026.01.21 | ₩36,928 | ₩39,302 | ₩36,674 | ₩38,310 | +3.74% | 94.5만 |
|---|
| 2026.01.20 | ₩37,344 | ₩38,082 | ₩35,427 | ₩36,285 | -2.84% | 61.6만 |
|---|
| 2026.01.16 | ₩39,329 | ₩39,329 | ₩38,082 | ₩38,323 | -2.56% | 58.3만 |
|---|
| 2026.01.15 | ₩38,015 | ₩39,744 | ₩38,015 | ₩39,382 | +3.60% | 73.2만 |
|---|
| 2026.01.14 | ₩37,103 | ₩38,310 | ₩36,754 | ₩37,854 | +2.02% | 55.9만 |
|---|
| 2026.01.13 | ₩36,714 | ₩37,652 | ₩36,405 | ₩37,277 | +1.53% | 34만 |
|---|
| 2026.01.12 | ₩36,151 | ₩37,612 | ₩35,936 | ₩36,794 | +1.78% | 66.7만 |
|---|
| 2026.01.09 | ₩35,239 | ₩36,405 | ₩34,676 | ₩36,285 | +2.97% | 71.1만 |
|---|
| 2026.01.08 | ₩34,877 | ₩35,534 | ₩34,796 | ₩35,199 | +0.92% | 43.7만 |
|---|
| 2026.01.07 | ₩34,689 | ₩35,078 | ₩34,032 | ₩35,051 | +1.04% | 66.2만 |
|---|
| 2026.01.06 | ₩34,045 | ₩34,904 | ₩33,683 | ₩34,729 | +2.01% | 42.7만 |
|---|
| 2026.01.05 | ₩34,863 | ₩35,252 | ₩34,072 | ₩34,126 | -2.12% | 56.4만 |
|---|
| 2026.01.02 | ₩33,777 | ₩33,965 | ₩33,308 | ₩33,697 | -0.24% | 24.3만 |
|---|
| 2025.12.31 | ₩33,697 | ₩34,421 | ₩33,335 | ₩33,523 | -0.52% | 38.4만 |
|---|
| 2025.12.30 | ₩34,126 | ₩34,542 | ₩33,817 | ₩33,911 | -0.63% | 32.7만 |
|---|
| 2025.12.29 | ₩34,166 | ₩34,421 | ₩33,817 | ₩34,233 | +0.20% | 29만 |
|---|
| 2025.12.26 | ₩33,871 | ₩34,488 | ₩33,831 | ₩34,220 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩34,180 | ₩34,367 | ₩33,831 | ₩34,126 | -0.16% | 14.8만 |
|---|
| 2025.12.23 | ₩33,630 | ₩34,193 | ₩33,147 | ₩33,978 | +1.04% | 24.2만 |
|---|
| 2025.12.22 | ₩33,697 | ₩33,858 | ₩33,254 | ₩33,496 | -0.60% | 33.7만 |
|---|
| 2025.12.19 | ₩33,885 | ₩33,965 | ₩33,040 | ₩33,536 | -1.03% | 65.5만 |
|---|
| 2025.12.18 | ₩34,019 | ₩34,595 | ₩33,295 | ₩33,750 | -0.79% | 33.9만 |
|---|
| 2025.12.17 | ₩34,475 | ₩34,716 | ₩33,429 | ₩33,844 | -1.83% | 41만 |
|---|
| 2025.12.16 | ₩35,011 | ₩35,400 | ₩34,166 | ₩34,421 | -1.69% | 32.1만 |
|---|
| 2025.12.15 | ₩34,220 | ₩35,051 | ₩32,906 | ₩34,756 | +1.57% | 53만 |
|---|
| 2025.12.12 | ₩34,354 | ₩34,957 | ₩33,777 | ₩34,153 | -0.59% | 40.6만 |
|---|
| 2025.12.11 | ₩35,199 | ₩35,802 | ₩34,019 | ₩34,193 | -2.86% | 87.9만 |
|---|
| 2025.12.10 | ₩33,992 | ₩35,306 | ₩33,992 | ₩34,863 | +2.56% | 50.8만 |
|---|
| 2025.12.09 | ₩34,139 | ₩34,810 | ₩33,938 | ₩34,381 | +0.71% | 37.5만 |
|---|
| 2025.12.08 | ₩34,622 | ₩35,212 | ₩34,180 | ₩34,233 | -1.12% | 56.5만 |
|---|
| 2025.12.05 | ₩34,434 | ₩35,225 | ₩34,180 | ₩34,729 | +0.86% | 60.4만 |
|---|
| 2025.12.04 | ₩33,844 | ₩34,354 | ₩33,455 | ₩34,273 | +1.27% | 48.2만 |
|---|
| 2025.12.03 | ₩33,710 | ₩34,716 | ₩33,523 | ₩33,791 | +0.24% | 57.5만 |
|---|
| 2025.12.02 | ₩32,584 | ₩33,858 | ₩31,927 | ₩33,536 | +2.92% | 66만 |
|---|
| 2025.12.01 | ₩30,465 | ₩32,852 | ₩30,170 | ₩32,436 | +6.47% | 71.6만 |
|---|
| 2025.11.28 | ₩30,841 | ₩30,975 | ₩30,090 | ₩30,800 | -0.13% | 28.5만 |
|---|
| 2025.11.26 | ₩30,519 | ₩30,841 | ₩29,446 | ₩30,385 | -0.44% | 57.7만 |
|---|
| 2025.11.25 | ₩28,534 | ₩29,567 | ₩27,368 | ₩29,393 | +3.01% | 50.4만 |
|---|
| 2025.11.24 | ₩27,381 | ₩28,427 | ₩26,496 | ₩28,172 | +2.89% | 83만 |
|---|
| 2025.11.21 | ₩26,550 | ₩27,891 | ₩26,188 | ₩27,328 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩27,247 | ₩27,703 | ₩26,349 | ₩26,469 | -2.85% | 61.2만 |
|---|
| 2025.11.19 | ₩28,266 | ₩28,306 | ₩26,952 | ₩26,992 | -4.51% | 56.7만 |
|---|
| 2025.11.18 | ₩27,971 | ₩28,655 | ₩27,408 | ₩28,226 | +0.91% | 45.4만 |
|---|
| 2025.11.17 | ₩28,615 | ₩28,803 | ₩27,891 | ₩28,172 | -1.55% | 50만 |
|---|
| 2025.11.14 | ₩27,770 | ₩28,910 | ₩27,770 | ₩28,400 | +2.27% | 69.9만 |
|---|
| 2025.11.13 | ₩29,956 | ₩30,237 | ₩28,347 | ₩28,467 | -4.97% | 91.8만 |
|---|
| 2025.11.12 | ₩29,084 | ₩31,109 | ₩29,084 | ₩29,996 | +3.14% | 78.3만 |
|---|
| 2025.11.11 | ₩28,655 | ₩29,419 | ₩28,159 | ₩29,111 | +1.59% | 55.9만 |
|---|
| 2025.11.10 | ₩29,124 | ₩30,827 | ₩28,387 | ₩28,910 | -0.74% | 109.7만 |
|---|
| 2025.11.07 | ₩27,716 | ₩28,735 | ₩26,644 | ₩28,038 | +1.16% | 122.2만 |
|---|
| 2025.11.06 | ₩29,419 | ₩30,680 | ₩27,797 | ₩28,025 | -4.74% | 142.8만 |
|---|
| 2025.11.05 | ₩24,404 | ₩24,485 | ₩23,345 | ₩23,721 | -2.80% | 84.4만 |
|---|
| 2025.11.04 | ₩23,868 | ₩24,458 | ₩23,533 | ₩24,324 | +1.91% | 74.7만 |
|---|
| 2025.11.03 | ₩25,088 | ₩25,088 | ₩23,895 | ₩24,150 | -3.74% | 66.9만 |
|---|
| 2025.10.31 | ₩25,464 | ₩25,464 | ₩24,445 | ₩25,222 | -0.95% | 51.7만 |
|---|
| 2025.10.30 | ₩26,000 | ₩26,349 | ₩24,606 | ₩25,035 | -3.71% | 69.5만 |
|---|
| 2025.10.29 | ₩26,496 | ₩26,818 | ₩25,692 | ₩25,799 | -2.63% | 51.3만 |
|---|
| 2025.10.28 | ₩26,671 | ₩27,542 | ₩26,228 | ₩26,496 | -0.65% | 61.5만 |
|---|
| 2025.10.27 | ₩26,416 | ₩27,073 | ₩26,013 | ₩26,523 | +0.41% | 57만 |
|---|
| 2025.10.24 | ₩25,464 | ₩26,684 | ₩25,209 | ₩26,362 | +3.53% | 48.8만 |
|---|
| 2025.10.23 | ₩25,477 | ₩26,027 | ₩24,981 | ₩25,423 | -0.21% | 108.7만 |
|---|
| 2025.10.22 | ₩27,676 | ₩27,676 | ₩25,209 | ₩25,504 | -7.85% | 82.5만 |
|---|
| 2025.10.21 | ₩25,987 | ₩27,944 | ₩25,397 | ₩27,462 | +5.68% | 99.2만 |
|---|
| 2025.10.20 | ₩27,207 | ₩27,542 | ₩21,119 | ₩25,732 | -5.42% | 386.7만 |
|---|
| 2025.10.17 | ₩27,435 | ₩28,038 | ₩26,805 | ₩27,006 | -1.56% | 110.2만 |
|---|
| 2025.10.16 | ₩27,086 | ₩28,709 | ₩26,885 | ₩27,918 | +3.07% | 111.6만 |
|---|
| 2025.10.15 | ₩28,414 | ₩29,017 | ₩26,657 | ₩26,805 | -5.66% | 119.4만 |
|---|
| 2025.10.14 | ₩28,655 | ₩29,138 | ₩28,172 | ₩28,414 | -0.84% | 74.8만 |
|---|
| 2025.10.13 | ₩30,961 | ₩31,042 | ₩29,084 | ₩29,124 | -5.93% | 84.8만 |
|---|
| 2025.10.10 | ₩31,551 | ₩32,007 | ₩30,237 | ₩30,291 | -3.99% | 85만 |
|---|