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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,256 | ₩22,463 | ₩19,942 | ₩20,975 | -1.32% | 228.2만 |
| 2026.09.28–2026.10.02 | ₩19,473 | ₩21,981 | ₩19,164 | ₩21,337 | +9.57% | 292만 |
| 2026.09.21–2026.09.25 | ₩20,117 | ₩20,680 | ₩18,910 | ₩19,701 | -2.07% | 231.5만 |
| 2026.09.14–2026.09.18 | ₩21,739 | ₩22,477 | ₩19,768 | ₩19,889 | -8.51% | 282.3만 |
| 2026.09.08–2026.09.11 | ₩23,858 | ₩23,912 | ₩21,672 | ₩22,302 | -6.52% | 156.6만 |
| 2026.08.31–2026.09.04 | ₩22,839 | ₩24,623 | ₩21,283 | ₩23,992 | +5.05% | 416.7만 |
| 2026.08.24–2026.08.28 | ₩24,368 | ₩24,421 | ₩22,772 | ₩22,785 | -6.49% | 182.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,749 |
| ₩26,473 |
| ₩23,778 |
| ₩24,287 |
| -5.68% |
| 190.1만 |
| 2026.08.10–2026.08.14 | ₩25,535 | ₩27,586 | ₩24,757 | ₩25,427 | -0.42% | 259만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,339 | ₩26,809 | ₩18,963 | ₩25,950 | +34.19% | 449.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,666 | ₩20,935 | ₩18,400 | ₩18,842 | -8.83% | 322.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,413 | ₩22,490 | ₩17,179 | ₩20,452 | +11.07% | 563.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,676 | ₩18,842 | ₩16,496 | ₩18,440 | +4.32% | 258.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,998 | ₩18,158 | ₩15,758 | ₩17,944 | -0.30% | 324.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,862 | ₩19,862 | ₩16,871 | ₩18,038 | -9.18% | 352.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,252 | ₩20,117 | ₩17,501 | ₩19,942 | +9.26% | 565만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,904 | ₩19,017 | ₩17,501 | ₩18,266 | +2.02% | 991.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,854 | ₩19,406 | ₩13,813 | ₩17,877 | +29.04% | 814.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,055 | ₩14,430 | ₩12,700 | ₩13,894 | -1.15% | 429.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,003 | ₩14,403 | ₩11,949 | ₩14,189 | +18.21% | 487만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,896 | ₩12,204 | ₩10,541 | ₩11,802 | -0.79% | 759.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,478 | ₩14,216 | ₩11,466 | ₩11,748 | -12.84% | 1163.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,431 | ₩28,565 | ₩12,740 | ₩13,237 | -53.44% | 1751.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,650 | ₩32,052 | ₩28,150 | ₩28,606 | -9.62% | 270만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,746 | ₩31,690 | ₩29,451 | ₩31,435 | +5.68% | 388.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,588 | ₩30,175 | ₩25,079 | ₩29,746 | +16.25% | 300.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,054 | ₩25,856 | ₩22,262 | ₩25,669 | +11.34% | 209.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,061 | ₩23,402 | ₩21,096 | ₩23,349 | +5.84% | 159.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,605 | ₩23,094 | ₩21,015 | ₩21,779 | +0.81% | 316만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,605 | ₩22,785 | ₩19,875 | ₩20,747 | -3.97% | 444만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,646 | ₩30,845 | ₩21,136 | ₩21,189 | -26.03% | 665.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,367 | ₩34,694 | ₩28,726 | ₩29,424 | -11.82% | 330.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,283 | ₩37,283 | ₩33,058 | ₩33,916 | -9.03% | 459.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,022 | ₩37,980 | ₩35,539 | ₩37,309 | +3.57% | 166.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,166 | ₩41,815 | ₩34,788 | ₩35,955 | -10.48% | 357.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,974 | ₩40,689 | ₩36,733 | ₩40,085 | +8.41% | 331.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,135 | ₩38,020 | ₩35,848 | ₩37,390 | +0.69% | 218.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,350 | ₩39,308 | ₩35,432 | ₩37,269 | -0.22% | 215.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,156 | ₩39,750 | ₩35,941 | ₩38,329 | +6.01% | 288.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,869 | ₩36,411 | ₩33,688 | ₩36,290 | +4.08% | 280만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,171 | ₩34,547 | ₩33,313 | ₩33,702 | -1.37% | 124.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,702 | ₩34,493 | ₩33,152 | ₩34,225 | +1.55% | 97.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,225 | ₩35,405 | ₩32,911 | ₩33,541 | -2.00% | 225.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,627 | ₩35,807 | ₩33,782 | ₩34,158 | -1.36% | 273.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,470 | ₩35,231 | ₩30,175 | ₩34,734 | +14.00% | 303.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,385 | ₩30,979 | ₩26,500 | ₩30,805 | +12.49% | 219.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,619 | ₩28,807 | ₩26,192 | ₩27,332 | -4.50% | 284.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,129 | ₩31,114 | ₩27,774 | ₩28,404 | -2.49% | 405.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,092 | ₩30,684 | ₩23,349 | ₩28,042 | +11.76% | 491만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,420 | ₩27,546 | ₩24,448 | ₩25,226 | -4.52% | 291만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,211 | ₩27,949 | ₩21,122 | ₩26,366 | -3.10% | 725.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,966 | ₩31,046 | ₩26,661 | ₩27,010 | -12.78% | 500.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,556 | ₩32,012 | ₩30,242 | ₩30,295 | -3.99% | 85만 |
|---|