Ford Motor

F
🏛️ 독일 →
10.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 10.23 10.34 10.18 10.19 0.0M
2025-09-26 10.22 10.45 10.21 10.45 0.0M
2025-09-25 9.84 9.94 9.84 9.88 0.0M
2025-09-24 10.02 10.05 9.98 9.99 0.0M
2025-09-23 9.88 10.03 9.88 10.03 0.0M
2025-09-22 9.88 9.90 9.86 9.87 0.0M
2025-09-19 9.99 9.99 9.88 9.88 0.0M
2025-09-18 9.91 9.96 9.91 9.92 0.0M
2025-09-17 9.78 9.91 9.78 9.91 0.0M
2025-09-16 9.94 9.94 9.74 9.74 0.0M
2025-09-15 9.98 9.99 9.89 9.89 0.0M
2025-09-12 9.98 10.03 9.97 9.97 0.0M
2025-09-10 9.82 9.83 9.66 9.69 0.0M
2025-09-09 9.95 9.95 9.83 9.83 0.0M
2025-09-08 10.05 10.05 9.89 9.94 0.0M
2025-09-05 10.01 10.02 9.95 9.97 0.0M
2025-09-04 9.97 10.01 9.97 10.01 0.0M
2025-09-03 10.03 10.08 9.96 9.98 0.0M
2025-09-02 10.12 10.15 10.02 10.02 0.0M
2025-09-01 10.03 10.13 10.01 10.13 0.0M
2025-08-29 10.03 10.08 10.01 10.07 0.0M
2025-08-28 10.27 10.29 9.99 9.99 0.0M
2025-08-27 10.18 10.27 10.18 10.26 0.0M
2025-08-26 10.15 10.15 10.10 10.12 0.0M
2025-08-25 10.02 10.06 10.00 10.06 0.0M
2025-08-22 10.01 10.03 10.00 10.01 0.0M
2025-08-21 9.86 9.87 9.72 9.75 0.0M
2025-08-20 9.92 9.92 9.85 9.89 0.0M
2025-08-19 9.81 10.00 9.81 9.99 0.0M
2025-08-18 9.79 9.83 9.74 9.83 0.0M
2025-08-15 9.83 9.83 9.77 9.78 0.0M
2025-08-14 9.74 9.78 9.65 9.72 0.0M
2025-08-13 9.63 9.72 9.63 9.72 0.0M
2025-08-12 9.62 9.69 9.60 9.66 0.0M
2025-08-11 9.61 9.78 9.56 9.56 0.0M
2025-08-08 9.65 9.73 9.65 9.67 0.0M
2025-08-07 9.69 9.70 9.57 9.57 0.0M
2025-08-06 9.52 9.61 9.52 9.61 0.0M
2025-08-05 9.52 9.52 9.52 9.52 0.0M
2025-08-04 9.15 9.48 9.15 9.47 0.0M
2025-08-01 9.64 9.67 9.34 9.34 0.0M
2025-07-31 9.35 9.68 9.29 9.67 0.0M
2025-07-30 9.59 9.59 9.55 9.55 0.0M
2025-07-29 9.75 9.80 9.65 9.65 0.0M
2025-07-28 9.89 9.93 9.77 9.77 0.0M
2025-07-25 9.56 9.65 9.56 9.62 0.0M
2025-07-24 9.62 9.65 9.62 9.65 0.0M
2025-07-23 9.54 9.75 9.44 9.69 0.0M
2025-07-22 9.64 9.64 9.50 9.56 0.0M
2025-07-21 9.57 9.80 9.57 9.72 0.0M
2025-07-18 9.59 9.61 9.51 9.51 0.0M
2025-07-17 9.76 9.76 9.62 9.62 0.0M
2025-07-16 9.94 9.94 9.58 9.58 0.0M
2025-07-15 10.20 10.20 10.08 10.11 0.0M
2025-07-14 10.03 10.07 10.00 10.05 0.0M
2025-07-11 10.13 10.13 10.06 10.06 0.0M
2025-07-10 10.06 10.21 10.06 10.21 0.0M
2025-07-09 9.97 10.13 9.97 10.12 0.0M
2025-07-08 9.88 10.10 9.88 10.02 0.0M
2025-07-07 9.99 9.99 9.89 9.92 0.0M
2025-07-04 10.00 10.00 9.60 9.99 0.0M
2025-07-03 9.95 10.11 9.95 10.07 0.0M
2025-07-02 9.60 9.93 9.60 9.93 0.0M
2025-07-01 9.22 9.51 9.19 9.49 0.0M
2025-06-30 9.27 9.27 9.13 9.13 0.0M
2025-06-27 9.19 9.27 9.10 9.27 0.0M
2025-06-26 9.00 9.07 8.97 9.07 0.0M
2025-06-25 9.22 9.28 9.06 9.06 0.0M
2025-06-24 9.30 9.31 9.30 9.31 0.0M
2025-06-23 9.19 9.28 9.19 9.28 0.0M
2025-06-20 9.03 9.16 9.03 9.16 0.0M
2025-06-19 8.99 9.23 8.99 9.11 0.0M
2025-06-18 9.04 9.09 9.04 9.08 0.0M
2025-06-17 9.15 9.17 9.10 9.10 0.0M
2025-06-16 9.04 9.16 9.03 9.16 0.0M
2025-06-13 9.00 9.09 9.00 9.07 0.0M
2025-06-12 9.30 9.30 9.07 9.07 0.0M
2025-06-11 9.30 9.38 9.27 9.35 0.0M
2025-06-10 9.10 9.27 9.06 9.27 0.0M
2025-06-09 8.98 9.13 8.98 9.07 0.0M
2025-06-06 8.88 9.05 8.88 9.05 0.0M
2025-06-05 8.96 8.97 8.79 8.90 0.0M
2025-06-04 8.95 8.97 8.94 8.95 0.0M
2025-06-03 8.76 8.92 8.71 8.91 0.0M
2025-06-02 9.05 9.06 8.67 8.67 0.0M
2025-05-30 9.00 9.13 8.96 9.13 0.0M
2025-05-29 9.19 9.19 8.98 8.98 0.0M
2025-05-28 9.08 9.13 9.01 9.01 0.0M
2025-05-27 9.17 9.26 9.11 9.11 0.0M
2025-05-26 9.07 9.29 9.07 9.29 0.0M
2025-05-23 9.26 9.26 9.10 9.15 0.0M
2025-05-22 9.26 9.28 9.18 9.24 0.0M
2025-05-21 9.38 9.40 9.35 9.38 0.0M
2025-05-20 9.51 9.64 9.51 9.57 0.0M
2025-05-19 9.53 9.54 9.45 9.54 0.0M
2025-05-16 9.59 9.64 9.54 9.63 0.0M
2025-05-15 9.49 9.60 9.45 9.60 0.0M
2025-05-14 9.41 9.51 9.38 9.51 0.0M
2025-05-13 9.48 9.53 9.43 9.45 0.0M
2025-05-12 9.17 9.62 9.17 9.48 0.0M
2025-05-09 9.16 9.28 9.15 9.26 0.0M
2025-05-08 9.16 9.24 9.13 9.17 0.0M
2025-05-07 9.27 9.27 9.08 9.08 0.0M
2025-05-06 8.84 9.32 8.76 9.32 0.0M
2025-05-05 9.60 9.60 8.93 8.97 0.0M
2025-05-02 9.09 9.11 9.08 9.10 0.0M
2025-04-30 9.05 9.05 8.73 8.78 0.0M
2025-04-29 8.86 8.90 8.76 8.80 0.0M
2025-04-28 8.81 8.92 8.79 8.81 0.0M
2025-04-25 8.93 8.93 8.85 8.87 0.0M
2025-04-24 8.61 8.81 8.53 8.81 0.0M
2025-04-23 8.57 8.74 8.53 8.64 0.0M
2025-04-22 8.29 8.41 8.26 8.41 0.0M
2025-04-17 8.29 8.42 8.29 8.42 0.0M
2025-04-16 8.27 8.48 8.24 8.48 0.0M
2025-04-15 8.63 8.63 8.52 8.52 0.0M
2025-04-14 8.30 8.30 8.17 8.17 0.0M
2025-04-11 8.17 8.17 7.97 7.97 0.0M
2025-04-10 8.59 8.59 8.17 8.17 0.0M
2025-04-09 7.96 7.98 7.60 7.78 0.0M
2025-04-08 8.49 8.68 8.30 8.33 0.0M
2025-04-07 8.36 8.63 8.30 8.43 0.0M
2025-04-04 8.80 8.80 8.25 8.59 0.0M
2025-04-03 9.17 9.20 8.75 8.80 0.0M
2025-04-02 9.18 9.34 9.18 9.34 0.0M
2025-04-01 9.30 9.39 9.17 9.19 0.0M
2025-03-31 8.90 9.23 8.82 9.20 0.0M
2025-03-28 9.24 9.24 8.94 8.95 0.0M
2025-03-27 9.21 9.69 9.19 9.35 0.0M
2025-03-26 9.51 9.58 9.47 9.47 0.0M
2025-03-25 9.46 9.51 9.45 9.48 0.0M
2025-03-24 9.33 9.42 9.28 9.42 0.0M
2025-03-21 9.26 9.26 9.18 9.21 0.0M
2025-03-20 9.41 9.41 9.25 9.25 0.0M
2025-03-19 9.13 9.25 9.13 9.25 0.0M
2025-03-18 9.08 9.16 9.08 9.08 0.0M
2025-03-17 8.96 9.08 8.94 9.04 0.0M
2025-03-14 8.88 8.95 8.81 8.91 0.0M
2025-03-13 8.83 9.15 8.78 8.87 0.0M
2025-03-12 8.91 8.92 8.75 8.78 0.0M
2025-03-11 9.16 9.21 8.75 8.75 0.0M
2025-03-10 9.09 9.31 8.99 9.18 0.0M
2025-03-07 8.87 9.10 8.80 8.99 0.3M
2025-03-06 8.98 8.98 8.75 8.85 0.0M
2025-03-05 8.78 8.82 8.61 8.70 0.0M
2025-03-04 8.98 8.98 8.61 8.61 0.0M
2025-03-03 9.15 9.33 9.15 9.21 0.0M
2025-02-28 8.96 9.29 8.94 9.28 0.0M
2025-02-27 9.12 9.14 9.06 9.12 0.0M
2025-02-26 9.00 9.13 8.96 9.12 0.0M
2025-02-25 8.85 8.96 8.85 8.96 0.0M
2025-02-24 8.90 8.93 8.82 8.93 0.0M
2025-02-21 8.96 8.97 8.92 8.96 0.0M
2025-02-20 8.98 8.98 8.90 8.90 0.0M
2025-02-19 8.91 8.98 8.85 8.98 0.0M
2025-02-18 8.94 8.98 8.87 8.90 0.1M
2025-02-17 8.95 9.12 8.91 8.99 0.0M
2025-02-14 8.76 8.87 8.70 8.82 0.0M
2025-02-13 8.74 8.87 8.72 8.84 0.0M
2025-02-12 8.77 8.77 8.67 8.67 0.0M
2025-02-11 8.76 8.85 8.76 8.79 0.0M
2025-02-10 9.01 9.03 8.87 8.94 0.2M
2025-02-07 9.02 9.07 8.86 8.88 0.1M
2025-02-06 9.32 9.32 8.97 9.10 0.1M
2025-02-05 9.71 9.83 9.70 9.83 0.0M
2025-02-04 9.81 9.81 9.58 9.75 0.0M
2025-02-03 9.50 9.70 9.37 9.70 0.0M
2025-01-31 9.68 9.68 9.68 9.68 0.0M
2025-01-30 9.80 9.92 9.80 9.84 0.0M
2025-01-29 9.68 9.80 9.68 9.80 0.0M
2025-01-28 9.94 10.01 9.59 9.60 0.0M
2025-01-27 9.59 9.83 9.54 9.82 0.0M
2025-01-24 9.66 9.66 9.64 9.64 0.0M
2025-01-23 9.69 9.70 9.60 9.70 0.0M
2025-01-22 10.03 10.10 9.64 9.67 0.0M
2025-01-21 9.90 10.03 9.87 9.99 0.0M
2025-01-20 9.87 10.00 9.86 9.94 0.0M
2025-01-17 9.76 9.87 9.75 9.87 0.0M
2025-01-16 9.70 9.71 9.67 9.68 0.0M
2025-01-15 9.53 9.69 9.47 9.69 0.0M
2025-01-14 9.53 9.53 9.44 9.44 0.0M
2025-01-13 9.47 9.48 9.39 9.42 0.0M
2025-01-10 9.50 9.56 9.40 9.46 0.0M
2025-01-09 9.43 9.61 9.36 9.61 0.0M
2025-01-08 9.49 9.52 9.36 9.39 0.0M
2025-01-07 9.55 9.57 9.52 9.53 0.0M
2025-01-06 9.73 9.78 9.61 9.71 0.1M
2025-01-03 9.48 9.48 9.29 9.29 0.0M
2025-01-02 9.56 9.66 9.56 9.61 0.0M