Forward Air Corp (FWRD)

FWRD
🏛️ 미국 →
26.25
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
2023-12-29 63.50 63.92 62.73 62.87 0.2M
2023-12-28 63.80 64.47 63.58 63.71 0.2M
2023-12-27 65.04 65.70 63.73 63.93 0.2M
2023-12-26 65.98 66.07 65.01 65.08 0.1M
2023-12-22 66.32 67.20 65.46 65.61 0.3M
2023-12-21 64.61 65.86 64.27 65.53 0.5M
2023-12-20 65.00 65.92 63.60 63.63 0.4M
2023-12-19 64.44 66.71 64.44 65.78 0.4M
2023-12-18 64.76 64.93 63.53 64.12 0.3M
2023-12-15 66.12 66.76 63.99 64.05 1.5M
2023-12-14 65.22 66.74 64.85 65.36 0.3M
2023-12-13 63.43 64.37 61.50 64.02 0.5M
2023-12-12 63.38 64.00 62.73 63.71 0.2M
2023-12-11 63.42 64.00 63.15 63.45 0.2M
2023-12-08 63.39 64.58 63.17 63.53 0.2M
2023-12-07 63.50 65.06 63.48 63.74 0.3M
2023-12-06 65.29 65.59 63.54 63.93 0.3M
2023-12-05 66.10 66.10 64.74 64.76 0.2M
2023-12-04 65.41 66.93 65.33 66.20 0.2M
2023-12-01 63.66 65.64 63.66 65.58 0.3M
2023-11-30 63.73 65.09 63.03 63.53 0.3M
2023-11-29 63.83 65.20 63.23 63.52 0.3M
2023-11-28 63.30 63.71 62.64 63.53 0.2M
2023-11-27 64.66 64.66 63.07 63.30 0.2M
2023-11-24 64.39 65.14 64.21 65.01 0.1M
2023-11-22 65.08 65.88 64.44 64.72 0.4M
2023-11-21 65.28 65.59 64.54 64.91 0.3M
2023-11-20 65.98 65.98 64.32 65.63 0.3M
2023-11-17 65.38 66.30 63.25 65.83 0.9M
2023-11-16 66.21 66.50 64.40 64.76 0.3M
2023-11-15 66.54 68.09 66.05 66.47 0.4M
2023-11-14 65.68 67.32 65.68 66.35 0.7M
2023-11-13 64.13 65.00 63.52 63.94 0.2M
2023-11-10 64.42 64.85 63.55 64.57 0.2M
2023-11-09 65.32 65.51 64.08 64.09 0.2M
2023-11-08 66.83 67.02 64.20 64.61 0.3M
2023-11-07 66.18 67.23 65.51 66.53 0.2M
2023-11-06 66.21 67.14 65.42 66.96 0.2M
2023-11-03 67.01 67.79 66.03 66.23 0.3M
2023-11-02 63.29 66.06 63.29 65.38 0.6M
2023-11-01 64.24 64.80 62.07 62.67 0.6M
2023-10-31 63.94 68.93 63.06 64.41 0.9M
2023-10-30 71.86 71.96 69.38 70.98 0.6M
2023-10-27 71.90 72.50 69.92 70.36 0.6M
2023-10-26 77.00 77.55 71.67 71.86 1.6M
2023-10-25 74.36 74.43 72.67 72.99 0.3M
2023-10-24 74.86 74.93 72.91 74.46 0.4M
2023-10-23 75.50 75.93 73.86 74.20 0.5M
2023-10-20 76.84 77.32 75.09 75.56 0.4M
2023-10-19 75.41 76.71 74.94 76.01 0.5M
2023-10-18 76.33 76.37 74.81 75.28 0.3M
2023-10-17 75.23 79.51 74.49 77.28 1.3M
2023-10-16 71.83 74.76 71.73 74.33 0.4M
2023-10-13 71.65 73.77 70.90 72.03 0.4M
2023-10-12 72.98 73.15 71.25 71.73 0.3M
2023-10-11 72.65 73.70 71.98 72.91 0.6M
2023-10-10 72.68 73.35 72.00 72.76 0.5M
2023-10-09 71.22 73.90 71.15 72.65 0.7M
2023-10-06 70.40 72.03 70.36 71.40 0.5M
2023-10-05 69.97 71.98 69.86 70.58 0.9M
2023-10-04 70.00 71.00 68.98 70.90 0.4M
2023-10-03 67.80 69.86 67.72 69.67 0.4M
2023-10-02 68.28 68.88 66.63 68.07 0.8M
2023-09-29 68.46 69.83 67.16 68.74 0.6M
2023-09-28 65.62 67.98 65.62 67.75 0.4M
2023-09-27 66.35 66.57 64.74 65.90 0.5M
2023-09-26 66.07 67.26 65.36 65.65 0.4M
2023-09-25 68.02 69.29 65.59 66.65 0.4M
2023-09-22 66.89 67.84 65.47 65.70 0.4M
2023-09-21 66.44 67.00 65.69 66.76 0.3M
2023-09-20 68.57 69.81 66.81 66.86 0.3M
2023-09-19 69.40 69.50 67.32 68.44 0.4M
2023-09-18 69.02 70.63 68.48 69.27 0.8M
2023-09-15 68.33 70.36 68.18 69.15 1.6M
2023-09-14 70.21 71.21 68.30 68.96 0.6M
2023-09-13 69.22 71.36 69.22 69.84 0.7M
2023-09-12 68.85 70.15 67.50 69.94 0.8M
2023-09-11 70.49 70.49 68.10 68.83 0.7M
2023-09-08 70.43 71.32 69.44 69.74 0.6M
2023-09-07 70.76 71.25 69.78 70.17 0.5M
2023-09-06 70.22 71.03 69.33 70.94 0.6M
2023-09-05 71.56 71.56 69.20 70.04 0.5M
2023-09-01 71.11 71.74 70.52 71.72 0.3M
2023-08-31 72.08 72.20 70.12 70.82 0.5M
2023-08-30 73.80 74.47 71.52 72.00 0.8M
2023-08-29 71.91 74.49 71.23 73.77 1.1M
2023-08-28 72.57 72.57 70.24 70.89 0.9M
2023-08-25 68.27 71.86 66.89 71.21 1.0M
2023-08-24 64.26 68.34 64.12 68.15 1.1M
2023-08-23 62.90 64.76 61.75 64.75 1.1M
2023-08-22 65.08 65.45 61.56 62.80 1.0M
2023-08-21 65.93 68.35 65.04 65.16 1.4M
2023-08-18 63.28 64.97 62.62 64.58 1.1M
2023-08-17 64.30 64.90 60.09 63.41 2.3M
2023-08-16 67.35 68.26 64.21 64.30 1.1M
2023-08-15 71.77 72.09 67.37 67.44 1.0M
2023-08-14 77.89 78.19 72.16 73.23 1.3M
2023-08-11 94.06 94.20 74.56 77.65 2.9M
2023-08-10 113.36 113.36 103.08 104.02 0.5M
2023-08-09 109.64 110.48 108.95 110.00 0.1M
2023-08-08 110.31 110.89 108.97 110.00 0.1M
2023-08-07 110.57 112.01 109.52 111.05 0.1M
2023-08-04 112.21 112.79 109.37 110.34 0.2M
2023-08-03 107.02 112.70 94.12 112.16 0.3M
2023-08-02 117.27 119.15 116.74 118.91 0.1M
2023-08-01 118.43 119.48 117.62 118.50 0.1M
2023-07-31 119.55 119.78 118.06 118.84 0.2M
2023-07-28 118.82 119.90 118.50 119.19 0.2M
2023-07-27 120.87 121.38 117.84 118.09 0.2M
2023-07-26 118.67 121.03 118.06 120.00 0.2M
2023-07-25 118.76 120.80 118.01 118.27 0.2M
2023-07-24 116.09 119.69 115.37 119.32 0.2M
2023-07-21 117.44 119.82 117.13 118.02 0.2M
2023-07-20 117.33 118.14 115.77 116.93 0.1M
2023-07-19 115.98 118.31 115.66 117.84 0.2M
2023-07-18 111.60 113.55 110.95 112.81 0.1M
2023-07-17 107.85 109.55 107.62 109.00 0.1M
2023-07-14 107.98 108.84 107.41 108.31 0.1M
2023-07-13 109.66 109.76 108.28 108.42 0.1M
2023-07-12 110.26 110.70 109.13 109.66 0.2M
2023-07-11 107.63 109.23 107.15 109.06 0.1M
2023-07-10 105.58 107.63 104.90 107.63 0.1M
2023-07-07 103.56 107.02 103.37 105.72 0.2M
2023-07-06 102.72 103.90 102.08 103.24 0.1M
2023-07-05 105.42 105.84 103.10 103.93 0.1M
2023-07-03 105.60 106.84 105.15 106.08 0.1M
2023-06-30 108.14 108.14 105.87 106.11 0.1M
2023-06-29 104.66 107.88 104.66 107.83 0.1M
2023-06-28 104.14 105.44 103.42 104.70 0.1M
2023-06-27 101.53 104.53 101.42 103.82 0.2M
2023-06-26 99.33 102.07 99.33 101.50 0.1M
2023-06-23 100.56 101.41 99.18 99.47 0.3M
2023-06-22 103.37 103.87 100.29 101.38 0.3M
2023-06-21 102.05 103.63 101.26 103.28 0.1M
2023-06-20 104.46 105.18 102.55 102.78 0.1M
2023-06-16 105.26 105.26 102.29 104.54 0.5M
2023-06-15 103.93 105.25 103.40 104.18 0.2M
2023-06-14 102.91 104.85 102.87 104.05 0.2M
2023-06-13 102.13 103.06 101.49 102.17 0.1M
2023-06-12 101.96 102.29 100.63 101.74 0.1M
2023-06-09 103.79 104.88 101.60 101.96 0.1M
2023-06-08 103.81 104.27 102.11 103.79 0.1M
2023-06-07 101.59 104.80 101.16 104.28 0.2M
2023-06-06 98.32 102.89 97.54 101.31 0.2M
2023-06-05 100.65 101.24 98.51 98.55 0.2M
2023-06-02 99.28 101.92 99.28 101.52 0.1M
2023-06-01 97.14 98.51 96.09 98.15 0.1M
2023-05-31 97.99 98.53 96.24 97.27 0.2M
2023-05-30 98.43 98.61 97.43 98.31 0.1M
2023-05-26 97.13 98.26 96.22 98.20 0.1M
2023-05-25 94.70 97.75 94.54 97.19 0.2M
2023-05-24 97.40 97.40 94.90 95.16 0.1M
2023-05-23 98.00 99.16 97.47 98.02 0.2M
2023-05-22 99.12 99.26 97.42 98.32 0.1M
2023-05-19 99.67 99.67 97.73 98.54 0.1M
2023-05-18 97.08 98.88 96.97 98.54 0.2M
2023-05-17 96.07 97.51 95.29 97.00 0.1M
2023-05-16 95.78 96.19 94.12 95.54 0.1M
2023-05-15 96.01 97.14 94.48 96.58 0.1M
2023-05-12 96.75 97.63 95.23 95.98 0.1M
2023-05-11 95.20 96.67 94.63 96.58 0.1M
2023-05-10 97.05 97.05 94.91 96.10 0.1M
2023-05-09 96.60 96.68 95.36 95.82 0.1M
2023-05-08 97.84 98.10 95.78 96.69 0.1M
2023-05-05 97.89 99.04 97.02 97.27 0.1M
2023-05-04 98.00 98.14 96.31 97.29 0.2M
2023-05-03 99.15 100.93 98.66 98.68 0.2M
2023-05-02 100.91 100.91 95.19 98.62 0.3M
2023-05-01 105.26 107.43 105.26 106.70 0.2M
2023-04-28 104.64 105.83 104.07 105.51 0.3M
2023-04-27 103.09 104.91 102.79 104.40 0.3M
2023-04-26 105.43 106.17 101.85 102.82 0.4M
2023-04-25 108.92 109.12 106.47 106.61 0.1M
2023-04-24 109.68 111.11 109.55 110.35 0.1M
2023-04-21 111.29 111.80 110.00 110.28 0.1M
2023-04-20 109.27 112.12 109.27 111.50 0.1M
2023-04-19 108.90 109.85 107.80 109.51 0.1M
2023-04-18 109.99 111.31 107.95 109.01 0.2M
2023-04-17 110.79 111.50 109.51 109.71 0.1M
2023-04-14 108.68 110.51 108.63 110.33 0.1M
2023-04-13 109.39 109.39 106.92 108.42 0.1M
2023-04-12 109.42 109.96 107.94 108.87 0.1M
2023-04-11 107.98 109.80 107.98 108.83 0.1M
2023-04-10 103.30 108.02 102.41 107.80 0.1M
2023-04-06 103.73 104.14 102.55 102.69 0.1M
2023-04-05 103.45 104.98 102.48 103.87 0.1M
2023-04-04 106.71 108.30 103.41 104.06 0.1M
2023-04-03 107.39 107.70 104.58 106.41 0.1M
2023-03-31 105.57 108.31 105.57 107.76 0.2M
2023-03-30 105.67 105.90 104.49 104.87 0.1M
2023-03-29 105.03 105.65 103.56 104.92 0.1M
2023-03-28 103.63 105.21 103.63 104.31 0.1M
2023-03-27 103.64 104.56 102.51 104.11 0.1M
2023-03-24 100.78 102.90 99.21 102.53 0.1M
2023-03-23 103.16 104.52 101.21 101.66 0.1M
2023-03-22 104.06 105.86 102.74 102.83 0.1M
2023-03-21 104.83 106.52 103.92 104.34 0.2M
2023-03-20 104.09 105.55 103.14 103.98 0.1M
2023-03-17 105.88 105.99 102.57 103.13 0.4M
2023-03-16 103.03 107.02 102.93 105.91 0.2M
2023-03-15 103.42 105.86 103.16 104.07 0.2M
2023-03-14 107.94 109.18 103.18 105.68 0.2M
2023-03-13 103.67 106.38 102.68 105.65 0.2M
2023-03-10 106.67 107.40 104.50 105.34 0.2M
2023-03-09 107.93 109.80 107.13 107.13 0.1M
2023-03-08 106.22 107.94 105.69 107.74 0.1M
2023-03-07 106.44 107.14 105.64 105.96 0.1M
2023-03-06 107.38 108.03 105.99 106.56 0.2M
2023-03-03 106.25 107.63 105.49 107.38 0.1M
2023-03-02 103.10 106.51 102.64 106.00 0.1M
2023-03-01 102.62 105.09 102.62 104.06 0.1M
2023-02-28 104.21 105.25 103.12 103.21 0.2M
2023-02-27 106.70 106.99 104.51 104.77 0.1M
2023-02-24 103.15 106.03 102.87 105.88 0.3M
2023-02-23 103.98 105.31 103.01 104.75 0.1M
2023-02-22 103.29 104.74 103.10 103.44 0.2M
2023-02-21 105.67 106.22 102.82 102.94 0.3M
2023-02-17 104.75 108.73 103.97 107.39 0.3M
2023-02-16 102.31 105.28 102.16 103.64 0.3M
2023-02-15 103.43 104.89 102.61 103.91 0.2M
2023-02-14 102.49 105.82 100.90 104.47 0.5M
2023-02-13 99.95 103.61 97.92 102.57 0.3M
2023-02-10 97.48 102.64 97.45 100.70 0.5M
2023-02-09 102.75 104.88 94.70 97.81 0.6M
2023-02-08 115.05 115.76 113.34 114.17 0.2M
2023-02-07 112.83 115.74 112.09 115.42 0.2M
2023-02-06 112.88 113.49 111.68 112.31 0.1M
2023-02-03 111.84 113.82 108.02 112.97 0.2M
2023-02-02 110.71 115.18 108.34 113.09 0.2M
2023-02-01 107.83 111.63 107.04 110.54 0.2M
2023-01-31 104.38 108.11 104.30 107.85 0.1M
2023-01-30 105.05 106.22 103.60 103.75 0.1M
2023-01-27 104.75 107.58 104.48 105.56 0.1M
2023-01-26 106.17 106.81 103.58 104.60 0.1M
2023-01-25 104.50 105.53 103.76 105.42 0.1M
2023-01-24 104.12 105.16 102.66 104.91 0.1M
2023-01-23 101.40 104.70 100.50 104.49 0.1M
2023-01-20 101.53 101.64 99.84 101.16 0.1M
2023-01-19 100.72 101.32 98.84 100.59 0.1M
2023-01-18 100.56 102.79 100.08 100.54 0.2M
2023-01-17 101.63 103.21 100.44 100.66 0.2M
2023-01-13 102.08 102.48 99.90 101.63 0.1M
2023-01-12 103.00 103.40 100.27 102.76 0.2M
2023-01-11 103.45 104.84 102.41 103.01 0.2M
2023-01-10 105.20 105.93 103.15 103.45 0.2M
2023-01-09 105.24 107.64 105.24 105.58 0.1M
2023-01-06 102.94 105.20 102.61 105.09 0.1M
2023-01-05 102.00 102.91 100.25 102.35 0.2M
2023-01-04 102.29 105.46 100.49 101.52 0.3M
2023-01-03 105.95 106.22 103.21 104.70 0.1M