[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Ford Motor : 포드 자동차 ( F:US )
10.14USD ▲ 0.22 (2.17%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 10.14 | ▲0.22 | ▲2.22% |
| 25-04-01 | 9.92 | ▼-0.13 | ▼-1.29% |
| 25-03-31 | 10.05 | ▲0.32 | ▲3.29% |
| 25-03-28 | 9.73 | ▼-0.19 | ▼-1.92% |
| 25-03-27 | 9.92 | ▼-0.41 | ▼-3.97% |
| 25-03-26 | 10.33 | ▲0.06 | ▲0.58% |
| 25-03-25 | 10.27 | ▲0.02 | ▲0.2% |
| 25-03-24 | 10.24 | ▲0.19 | ▲1.89% |
| 25-03-21 | 10.05 | ▲0.03 | ▲0.3% |
| 25-03-20 | 10.03 | ▼-0.15 | ▼-1.47% |
| 25-03-19 | 10.17 | ▲0.22 | ▲2.21% |
| 25-03-18 | 9.96 | ▲0.02 | ▲0.2% |
| 25-03-17 | 9.94 | ▲0.21 | ▲2.16% |
| 25-03-14 | 9.73 | ▲0.19 | ▲1.99% |
| 25-03-13 | 9.54 | ▼-0.06 | ▼-0.63% |
| 25-03-12 | 9.60 | ▼-0.11 | ▼-1.13% |
| 25-03-11 | 9.71 | ▼-0.27 | ▼-2.71% |
| 25-03-10 | 9.97 | ▲0.07 | ▲0.71% |
| 25-03-07 | 9.91 | ▲0.30 | ▲3.12% |
| 25-03-06 | 9.61 | ▼-0.04 | ▼-0.41% |
| 25-03-05 | 9.65 | ▲0.51 | ▲5.58% |
| 25-03-04 | 9.14 | ▼-0.26 | ▼-2.77% |
| 25-03-03 | 9.40 | ▼-0.15 | ▼-1.57% |
| 25-02-28 | 9.54 | ▲0.24 | ▲2.58% |
| 25-02-27 | 9.30 | ▼-0.17 | ▼-1.8% |
| 25-02-26 | 9.47 | ▲0.05 | ▲0.53% |
| 25-02-25 | 9.42 | ▲0.13 | ▲1.4% |
| 25-02-21 | 9.29 | ▼-0.09 | ▼-0.96% |
| 25-02-20 | 9.38 | ▲0.04 | ▲0.43% |
| 25-02-19 | 9.35 | ▲0.05 | ▲0.54% |
| 25-02-18 | 9.30 | ▼-0.19 | ▼-2% |
| 25-02-14 | 9.48 | ▲0.12 | ▲1.28% |
| 25-02-13 | 9.37 | ▲0.14 | ▲1.52% |
| 25-02-12 | 9.23 | ▲0.01 | ▲0.11% |
| 25-02-11 | 9.22 | ▼-0.04 | ▼-0.43% |
| 25-02-10 | 9.26 | ▲0.02 | ▲0.22% |
| 25-02-07 | 9.24 | ▼-0.04 | ▼-0.43% |
| 25-02-06 | 9.28 | ▼-0.72 | ▼-7.2% |
| 25-02-05 | 10.00 | ▼-0.15 | ▼-1.48% |
| 25-02-04 | 10.16 | ▲0.25 | ▲2.52% |
| 25-02-03 | 9.91 | ▼-0.16 | ▼-1.59% |
| 25-01-31 | 10.06 | ▼-0.08 | ▼-0.79% |
| 25-01-30 | 10.14 | ▼-0.07 | ▼-0.69% |
| 25-01-29 | 10.22 | ▲0.14 | ▲1.39% |
| 25-01-28 | 10.08 | ▼-0.30 | ▼-2.89% |
| 25-01-27 | 10.38 | ▲0.26 | ▲2.57% |
| 25-01-24 | 10.12 | ▼-0.04 | ▼-0.39% |
| 25-01-23 | 10.16 | ▲0.12 | ▲1.2% |
| 25-01-22 | 10.04 | ▼-0.40 | ▼-3.83% |
| 25-01-21 | 10.44 | ▲0.27 | ▲2.65% |
| 25-01-17 | 10.17 | ▲0.17 | ▲1.7% |
| 25-01-16 | 10.00 | ▲0.05 | ▲0.5% |
| 25-01-15 | 9.95 | ▲0.16 | ▲1.64% |
| 25-01-14 | 9.79 | ▲0.09 | ▲0.93% |
| 25-01-13 | 9.70 | ▲0.04 | ▲0.41% |
| 25-01-10 | 9.66 | ▼-0.08 | ▼-0.82% |
| 25-01-08 | 9.73 | ▼-0.04 | ▼-0.41% |
| 25-01-07 | 9.77 | ▼-0.15 | ▼-1.51% |
| 25-01-06 | 9.92 | ▲0.07 | ▲0.71% |
| 25-01-03 | 9.84 | ▲0.19 | ▲1.97% |
| 25-01-02 | 9.65 | ▼-0.25 | ▼-2.53% |
| 24-12-31 | 9.90 | ▲0.03 | ▲0.3% |
| 24-12-30 | 9.88 | ▼-0.16 | ▼-1.59% |
| 24-12-27 | 10.04 | ▼-0.04 | ▼-0.4% |
| 24-12-26 | 10.08 | ▲0.05 | ▲0.5% |
| 24-12-24 | 10.02 | ▲0.11 | ▲1.11% |
| 24-12-23 | 9.92 | ▲0.05 | ▲0.51% |
| 24-12-20 | 9.87 | ▲0.14 | ▲1.44% |
| 24-12-19 | 9.73 | ▲0.03 | ▲0.31% |
| 24-12-18 | 9.71 | ▼-0.25 | ▼-2.51% |
| 24-12-17 | 9.96 | ▼-0.03 | ▼-0.3% |
| 24-12-16 | 9.99 | ▼-0.40 | ▼-3.85% |
| 24-12-13 | 10.39 | ▼-0.03 | ▼-0.29% |
| 24-12-12 | 10.41 | -0.00 | -0% |
| 24-12-11 | 10.42 | ▼-0.15 | ▼-1.42% |
| 24-12-10 | 10.56 | ▼-0.04 | ▼-0.38% |
| 24-12-09 | 10.61 | ▲0.10 | ▲0.95% |
| 24-12-06 | 10.51 | ▲0.06 | ▲0.57% |
| 24-12-05 | 10.45 | ▼-0.32 | ▼-2.97% |
| 24-12-04 | 10.76 | ▼-0.07 | ▼-0.65% |
| 24-12-03 | 10.83 | ▼-0.16 | ▼-1.46% |
| 24-12-02 | 10.99 | ▼-0.14 | ▼-1.26% |
| 24-11-29 | 11.13 | ▲0.04 | ▲0.36% |
| 24-11-27 | 11.10 | -0.00 | -0% |
| 24-11-26 | 11.10 | ▼-0.32 | ▼-2.8% |
| 24-11-25 | 11.42 | ▲0.24 | ▲2.15% |
| 24-11-22 | 11.17 | ▲0.38 | ▲3.52% |
| 24-11-21 | 10.79 | ▲0.07 | ▲0.65% |
| 24-11-20 | 10.73 | ▼-0.33 | ▼-2.99% |
| 24-11-19 | 11.06 | ▼-0.17 | ▼-1.51% |
| 24-11-18 | 11.23 | ▲0.19 | ▲1.72% |
| 24-11-15 | 11.04 | ▼-0.03 | ▼-0.27% |
| 24-11-14 | 11.06 | ▼-0.05 | ▼-0.45% |
| 24-11-13 | 11.12 | ▲0.03 | ▲0.27% |
| 24-11-12 | 11.09 | ▲0.13 | ▲1.19% |
| 24-11-08 | 10.96 | -0.00 | -0% |
| 24-11-07 | 10.97 | ▼-0.22 | ▼-1.97% |
| 24-11-06 | 11.19 | ▲0.57 | ▲5.37% |
| 24-11-05 | 10.62 | ▲0.26 | ▲2.51% |
| 24-11-04 | 10.36 | ▲0.14 | ▲1.37% |
| 24-11-01 | 10.22 | ▼-0.10 | ▼-0.97% |
| 24-10-31 | 10.32 | ▼-0.15 | ▼-1.43% |
| 24-10-30 | 10.48 | ▲0.05 | ▲0.48% |
| 24-10-29 | 10.43 | ▼-0.94 | ▼-8.27% |
| 24-10-28 | 11.37 | ▲0.30 | ▲2.71% |
| 24-10-25 | 11.07 | ▼-0.16 | ▼-1.42% |
| 24-10-24 | 11.23 | ▲0.19 | ▲1.72% |
| 24-10-23 | 11.04 | ▼-0.07 | ▼-0.63% |
| 24-10-22 | 11.11 | ▲0.23 | ▲2.11% |
| 24-10-21 | 10.88 | ▼-0.24 | ▼-2.16% |
| 24-10-18 | 11.12 | ▲0.04 | ▲0.36% |
| 24-10-17 | 11.08 | ▲0.04 | ▲0.36% |
| 24-10-16 | 11.04 | ▲0.20 | ▲1.85% |
| 24-10-15 | 10.84 | ▲0.09 | ▲0.84% |
| 24-10-11 | 10.75 | ▲0.08 | ▲0.75% |
| 24-10-10 | 10.67 | ▲0.05 | ▲0.47% |
| 24-10-09 | 10.61 | ▲0.13 | ▲1.24% |
| 24-10-08 | 10.48 | ▲0.01 | ▲0.1% |
| 24-10-07 | 10.47 | ▼-0.08 | ▼-0.76% |
| 24-10-04 | 10.56 | ▲0.09 | ▲0.86% |
| 24-10-03 | 10.46 | ▼-0.01 | ▼-0.1% |
| 24-10-02 | 10.48 | ▼-0.28 | ▼-2.6% |
| 24-10-01 | 10.76 | ▲0.19 | ▲1.8% |
| 24-09-30 | 10.57 | ▼-0.22 | ▼-2.04% |
| 24-09-27 | 10.78 | ▲0.12 | ▲1.13% |
| 24-09-26 | 10.67 | ▲0.24 | ▲2.3% |
| 24-09-25 | 10.43 | ▼-0.44 | ▼-4.05% |
| 24-09-24 | 10.87 | ▼-0.04 | ▼-0.37% |
| 24-09-23 | 10.91 | ▲0.05 | ▲0.46% |
| 24-09-20 | 10.86 | ▼-0.05 | ▼-0.46% |
| 24-09-19 | 10.91 | ▼-0.06 | ▼-0.55% |
| 24-09-18 | 10.98 | ▲0.08 | ▲0.73% |
| 24-09-17 | 10.90 | ▲0.08 | ▲0.74% |
| 24-09-16 | 10.82 | ▲0.14 | ▲1.31% |
| 24-09-13 | 10.68 | ▲0.06 | ▲0.56% |
| 24-09-12 | 10.62 | ▲0.18 | ▲1.72% |
| 24-09-11 | 10.44 | ▲0.13 | ▲1.26% |
| 24-09-10 | 10.32 | ▼-0.34 | ▼-3.19% |
| 24-09-09 | 10.66 | ▲0.07 | ▲0.66% |
| 24-09-06 | 10.58 | ▼-0.16 | ▼-1.49% |
| 24-09-05 | 10.75 | ▼-0.20 | ▼-1.83% |
| 24-09-04 | 10.95 | ▼-0.04 | ▼-0.36% |
| 24-09-03 | 10.99 | ▼-0.22 | ▼-1.96% |
| 24-08-30 | 11.21 | ▲0.08 | ▲0.72% |
| 24-08-29 | 11.13 | ▲0.08 | ▲0.72% |
| 24-08-28 | 11.05 | ▼-0.11 | ▼-0.99% |
| 24-08-27 | 11.16 | ▲0.04 | ▲0.36% |
| 24-08-26 | 11.12 | ▼-0.16 | ▼-1.42% |
| 24-08-23 | 11.28 | ▲0.37 | ▲3.39% |
| 24-08-22 | 10.91 | ▲0.06 | ▲0.55% |
| 24-08-21 | 10.85 | ▲0.16 | ▲1.5% |
| 24-08-20 | 10.69 | ▼-0.04 | ▼-0.37% |
| 24-08-19 | 10.72 | ▲0.22 | ▲2.09% |
| 24-08-16 | 10.51 | ▲0.06 | ▲0.57% |
| 24-08-15 | 10.45 | ▲0.25 | ▲2.45% |
| 24-08-14 | 10.20 | ▲0.05 | ▲0.49% |
| 24-08-13 | 10.15 | ▲0.28 | ▲2.84% |
| 24-08-12 | 9.87 | ▼-0.24 | ▼-2.37% |
| 24-08-09 | 10.11 | ▼-0.02 | ▼-0.2% |
| 24-08-08 | 10.13 | ▲0.35 | ▲3.58% |
| 24-08-07 | 9.78 | ▼-0.03 | ▼-0.31% |
| 24-08-06 | 9.80 | ▲0.10 | ▲1.03% |
| 24-08-05 | 9.70 | ▼-0.32 | ▼-3.19% |
| 24-08-02 | 10.02 | ▼-0.69 | ▼-6.44% |
| 24-08-01 | 10.71 | ▼-0.11 | ▼-1.02% |
| 24-07-31 | 10.83 | ▼-0.01 | ▼-0.09% |
| 24-07-30 | 10.84 | ▼-0.17 | ▼-1.54% |
| 24-07-29 | 11.01 | ▼-0.19 | ▼-1.7% |
| 24-07-26 | 11.20 | ▼-0.03 | ▼-0.27% |
| 24-07-25 | 11.22 | ▼-2.43 | ▼-17.8% |
| 24-07-24 | 13.65 | ▼-0.16 | ▼-1.16% |
| 24-07-23 | 13.81 | ▼-0.30 | ▼-2.13% |
| 24-07-22 | 14.11 | ▲0.15 | ▲1.07% |
| 24-07-19 | 13.97 | ▼-0.60 | ▼-4.12% |
| 24-07-18 | 14.57 | ▲0.08 | ▲0.55% |
| 24-07-17 | 14.48 | ▲0.12 | ▲0.84% |
| 24-07-16 | 14.37 | ▲0.16 | ▲1.13% |
| 24-07-15 | 14.21 | ▲0.19 | ▲1.36% |
| 24-07-12 | 14.02 | ▲0.53 | ▲3.93% |
| 24-07-11 | 13.50 | ▲0.32 | ▲2.43% |
| 24-07-10 | 13.17 | ▲0.27 | ▲2.09% |
| 24-07-09 | 12.91 | ▼-0.09 | ▼-0.69% |
| 24-07-08 | 13.00 | ▲0.12 | ▲0.93% |
| 24-07-05 | 12.88 | ▲0.01 | ▲0.08% |
| 24-07-03 | 12.87 | -0.00 | -0% |
| 24-07-02 | 12.87 | ▲0.12 | ▲0.94% |
| 24-07-01 | 12.75 | ▲0.20 | ▲1.59% |
| 24-06-28 | 12.55 | ▲0.32 | ▲2.62% |
| 24-06-27 | 12.23 | ▲0.12 | ▲0.99% |
| 24-06-26 | 12.11 | ▲0.04 | ▲0.33% |
| 24-06-25 | 12.07 | ▼-0.17 | ▼-1.39% |
| 24-06-24 | 12.24 | ▲0.40 | ▲3.38% |
| 24-06-21 | 11.84 | ▼-0.11 | ▼-0.92% |
| 24-06-20 | 11.95 | ▲0.16 | ▲1.36% |
| 24-06-18 | 11.79 | ▼-0.05 | ▼-0.42% |
| 24-06-17 | 11.85 | ▲0.13 | ▲1.11% |
| 24-06-14 | 11.72 | ▼-0.22 | ▼-1.84% |
| 24-06-13 | 11.94 | ▼-0.14 | ▼-1.16% |
| 24-06-12 | 12.07 | ▼-0.02 | ▼-0.17% |
| 24-06-11 | 12.09 | ▼-0.28 | ▼-2.26% |
| 24-06-10 | 12.37 | ▲0.23 | ▲1.89% |
| 24-06-07 | 12.14 | ▲0.08 | ▲0.66% |
| 24-06-06 | 12.07 | -0.00 | -0% |
| 24-06-05 | 12.07 | ▲0.05 | ▲0.42% |
| 24-06-04 | 12.01 | ▼-0.15 | ▼-1.23% |
| 24-06-03 | 12.16 | ▲0.03 | ▲0.25% |
| 24-05-31 | 12.13 | ▲0.38 | ▲3.23% |
| 24-05-30 | 11.75 | ▲0.18 | ▲1.56% |
| 24-05-29 | 11.57 | ▼-0.12 | ▼-1.03% |
| 24-05-28 | 11.69 | ▼-0.48 | ▼-3.95% |
| 24-05-24 | 12.17 | ▲0.08 | ▲0.66% |
| 24-05-23 | 12.08 | ▲0.06 | ▲0.5% |
| 24-05-22 | 12.02 | ▼-0.11 | ▼-0.91% |
| 24-05-21 | 12.13 | ▼-0.02 | ▼-0.16% |
| 24-05-20 | 12.15 | ▼-0.11 | ▼-0.9% |
| 24-05-17 | 12.26 | ▼-0.14 | ▼-1.13% |
| 24-05-16 | 12.40 | ▲0.08 | ▲0.65% |
| 24-05-15 | 12.32 | ▼-0.12 | ▼-0.97% |
| 24-05-14 | 12.44 | ▲0.13 | ▲1.06% |
| 24-05-13 | 12.31 | ▲0.31 | ▲2.58% |
| 24-05-10 | 12.00 | ▼-0.14 | ▼-1.15% |
| 24-05-09 | 12.14 | ▼-0.03 | ▼-0.25% |
| 24-05-08 | 12.16 | ▼-0.02 | ▼-0.16% |
| 24-05-07 | 12.18 | ▼-0.31 | ▼-2.48% |
| 24-05-06 | 12.49 | ▲0.05 | ▲0.4% |
| 24-05-03 | 12.44 | ▲0.22 | ▲1.8% |
| 24-05-01 | 12.22 | ▲0.04 | ▲0.33% |
| 24-04-30 | 12.18 | ▼-0.57 | ▼-4.47% |
| 24-04-29 | 12.75 | ▼-0.05 | ▼-0.39% |
| 24-04-26 | 12.80 | ▼-0.25 | ▼-1.92% |
| 24-04-25 | 13.05 | ▲0.10 | ▲0.77% |
| 24-04-24 | 12.95 | ▲0.02 | ▲0.15% |
| 24-04-23 | 12.93 | ▲0.07 | ▲0.54% |
| 24-04-22 | 12.86 | ▲0.71 | ▲5.84% |
| 24-04-19 | 12.15 | ▲0.09 | ▲0.75% |
| 24-04-18 | 12.06 | ▲0.01 | ▲0.08% |
| 24-04-17 | 12.05 | ▼-0.04 | ▼-0.33% |
| 24-04-16 | 12.09 | ▼-0.18 | ▼-1.47% |
| 24-04-15 | 12.27 | ▼-0.34 | ▼-2.7% |
| 24-04-12 | 12.61 | ▼-0.45 | ▼-3.45% |
| 24-04-11 | 13.05 | ▼-0.04 | ▼-0.31% |
| 24-04-10 | 13.09 | ▼-0.45 | ▼-3.32% |
| 24-04-09 | 13.54 | ▲0.13 | ▲0.97% |
| 24-04-08 | 13.41 | ▲0.13 | ▲0.98% |
| 24-04-05 | 13.28 | ▲0.07 | ▲0.53% |
| 24-04-04 | 13.21 | ▼-0.44 | ▼-3.22% |