시장 데이터를 불러오는 중
전체 종목
페로비알 과거 주가
Ferrovial N.V. - Ordinary Shares · FER · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ferrovial N.V. - Ordinary Shares · FER · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,231 | ₩67,312 | ₩66,708 | ₩67,258 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,789 | ₩67,520 | ₩66,293 | ₩67,446 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,532 | ₩68,720 | ₩67,540 | ₩67,862 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,251 | ₩69,350 | ₩68,076 | ₩69,015 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,739 | ₩70,008 | ₩68,774 | ₩69,525 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,563 | ₩72,167 | ₩71,013 | ₩71,939 | +0.52% | 189.6만 |
| 2026.10.01 | ₩70,826 | ₩71,194 | ₩70,061 | ₩71,000 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,556 | ₩72,864 | ₩71,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,556 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,730 | ₩73,253 | ₩72,395 | ₩73,186 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,185 | ₩75,038 | ₩74,111 | ₩74,795 | +0.82% | 187.4만 |
|---|
| 2026.09.25 | ₩74,755 | ₩74,929 | ₩74,138 | ₩74,876 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,447 | ₩74,728 | ₩73,736 | ₩74,272 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | ₩74,085 | ₩74,567 | ₩73,722 | ₩74,138 | +0.07% | 169.5만 |
|---|
| 2026.09.22 | ₩75,627 | ₩75,727 | ₩74,929 | ₩75,506 | -0.16% | 159.4만 |
|---|
| 2026.09.21 | ₩74,641 | ₩75,251 | ₩73,950 | ₩75,037 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,226 | ₩74,058 | ₩72,904 | ₩73,816 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | ₩74,091 | ₩74,192 | ₩73,132 | ₩73,293 | -1.08% | 137.4만 |
|---|
| 2026.09.16 | ₩74,111 | ₩74,500 | ₩73,494 | ₩73,924 | -0.25% | 129.1만 |
|---|
| 2026.09.15 | ₩73,106 | ₩73,206 | ₩72,515 | ₩72,743 | -0.50% | 119만 |
|---|
| 2026.09.14 | ₩73,159 | ₩73,347 | ₩72,301 | ₩73,253 | +0.13% | 185만 |
|---|
| 2026.09.11 | ₩75,225 | ₩75,493 | ₩74,983 | ₩75,305 | +0.11% | 117만 |
|---|
| 2026.09.10 | ₩74,701 | ₩75,010 | ₩74,125 | ₩74,433 | -0.36% | 169.3만 |
|---|
| 2026.09.09 | ₩76,083 | ₩76,378 | ₩75,655 | ₩75,855 | -0.30% | 147.6만 |
|---|
| 2026.09.08 | ₩77,826 | ₩78,175 | ₩77,598 | ₩77,773 | -0.07% | 194.2만 |
|---|
| 2026.09.04 | ₩77,786 | ₩78,443 | ₩77,659 | ₩77,853 | +0.09% | 101.3만 |
|---|
| 2026.09.03 | ₩77,800 | ₩78,001 | ₩77,290 | ₩77,920 | +0.16% | 99.9만 |
|---|
| 2026.09.02 | ₩77,786 | ₩77,826 | ₩77,196 | ₩77,572 | -0.28% | 75.7만 |
|---|
| 2026.09.01 | ₩78,188 | ₩78,705 | ₩77,249 | ₩77,384 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,671 | ₩78,940 | ₩78,222 | ₩78,524 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,181 | ₩79,248 | ₩78,497 | ₩78,765 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,315 | ₩79,664 | ₩78,618 | ₩78,819 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,453 | ₩82,453 | ₩80,039 | ₩80,388 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,136 | ₩85,203 | ₩84,378 | ₩84,532 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,411 | ₩84,505 | ₩83,701 | ₩84,143 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,390 | ₩85,390 | ₩83,707 | ₩84,271 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,599 | ₩86,141 | ₩84,264 | ₩84,693 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,403 | ₩86,812 | ₩85,913 | ₩86,691 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩85,055 | ₩85,697 | ₩84,867 | ₩85,028 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,222 | ₩86,276 | ₩85,411 | ₩85,726 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,410 | ₩86,866 | ₩85,846 | ₩86,007 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,234 | ₩88,234 | ₩86,356 | ₩86,517 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,172 | ₩89,360 | ₩88,294 | ₩88,435 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,220 | ₩88,824 | ₩87,757 | ₩88,073 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,226 | ₩89,333 | ₩87,576 | ₩87,751 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,172 | ₩89,548 | ₩88,783 | ₩89,199 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,851 | ₩88,985 | ₩87,536 | ₩87,697 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,548 | ₩89,709 | ₩89,132 | ₩89,253 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,803 | ₩89,816 | ₩88,837 | ₩89,213 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,825 | ₩88,783 | ₩87,516 | ₩88,623 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,570 | ₩87,831 | ₩86,839 | ₩87,308 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,134 | ₩87,509 | ₩86,611 | ₩87,335 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,660 | ₩85,310 | ₩83,593 | ₩83,875 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,446 | ₩83,687 | ₩82,004 | ₩82,842 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,995 | ₩85,136 | ₩83,640 | ₩84,304 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩85,055 | ₩85,323 | ₩84,519 | ₩84,827 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,250 | ₩85,243 | ₩84,103 | ₩84,894 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,672 | ₩86,235 | ₩85,672 | ₩85,994 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,390 | ₩85,659 | ₩84,861 | ₩85,229 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,712 | ₩85,900 | ₩84,760 | ₩85,095 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,928 | ₩85,685 | ₩84,613 | ₩85,283 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,578 | ₩85,994 | ₩85,028 | ₩85,377 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,927 | ₩86,343 | ₩85,323 | ₩86,034 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,913 | ₩86,222 | ₩85,337 | ₩85,457 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩86,034 | ₩86,349 | ₩85,095 | ₩85,431 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,584 | ₩87,134 | ₩86,061 | ₩86,208 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,174 | ₩87,436 | ₩86,463 | ₩86,584 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,732 | ₩87,107 | ₩86,027 | ₩86,262 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,151 | ₩90,379 | ₩87,925 | ₩88,314 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,889 | ₩91,519 | ₩90,560 | ₩91,493 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,392 | ₩92,626 | ₩90,581 | ₩90,822 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,862 | ₩91,010 | ₩89,843 | ₩90,205 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,908 | ₩92,405 | ₩91,493 | ₩92,016 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,076 | ₩92,337 | ₩91,312 | ₩91,721 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,410 | ₩93,451 | ₩91,506 | ₩91,680 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,725 | ₩95,140 | ₩93,638 | ₩94,148 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,075 | ₩94,242 | ₩92,793 | ₩93,249 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,545 | ₩94,524 | ₩93,115 | ₩93,893 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,901 | ₩94,959 | ₩92,565 | ₩94,899 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,940 | ₩94,074 | ₩92,713 | ₩92,834 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,075 | ₩94,309 | ₩91,895 | ₩92,177 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,150 | ₩93,491 | ₩92,109 | ₩93,330 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,767 | ₩92,847 | ₩91,774 | ₩91,882 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,326 | ₩91,224 | ₩89,615 | ₩91,117 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,416 | ₩90,406 | ₩87,188 | ₩90,326 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,550 | ₩87,992 | ₩85,974 | ₩86,235 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,347 | ₩89,602 | ₩87,171 | ₩88,260 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,353 | ₩90,460 | ₩88,462 | ₩88,542 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,742 | ₩90,755 | ₩89,146 | ₩89,602 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,347 | ₩89,669 | ₩88,810 | ₩89,132 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,596 | ₩89,219 | ₩88,468 | ₩89,038 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,253 | ₩89,709 | ₩88,918 | ₩88,971 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,273 | ₩89,441 | ₩87,952 | ₩89,307 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,633 | ₩92,753 | ₩91,171 | ₩91,211 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,694 | ₩92,203 | ₩90,674 | ₩91,600 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩93,048 | ₩93,330 | ₩92,418 | ₩93,236 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,579 | ₩93,089 | ₩92,069 | ₩93,075 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,426 | ₩91,466 | ₩90,446 | ₩90,500 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,910 | ₩92,324 | ₩89,816 | ₩91,694 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,381 | ₩90,446 | ₩87,965 | ₩90,406 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,751 | ₩88,006 | ₩86,732 | ₩87,161 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,433 | ₩90,587 | ₩89,360 | ₩90,111 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,312 | ₩90,487 | ₩89,548 | ₩89,709 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,774 | ₩92,190 | ₩91,077 | ₩91,278 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,762 | ₩91,238 | ₩90,239 | ₩91,063 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,740 | ₩92,793 | ₩91,466 | ₩92,418 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,732 | ₩94,872 | ₩93,665 | ₩93,947 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,865 | ₩96,173 | ₩94,054 | ₩94,443 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,824 | ₩95,851 | ₩93,746 | ₩93,920 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,073 | ₩96,522 | ₩94,926 | ₩96,146 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,437 | ₩93,632 | ₩92,780 | ₩93,343 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,801 | ₩92,230 | ₩90,634 | ₩90,996 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,297 | ₩93,746 | ₩91,975 | ₩92,512 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,184 | ₩92,646 | ₩90,969 | ₩92,418 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,454 | ₩90,943 | ₩89,199 | ₩90,634 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,835 | ₩91,063 | ₩89,870 | ₩91,050 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩92,016 | ₩92,351 | ₩90,728 | ₩90,822 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,820 | ₩92,941 | ₩92,123 | ₩92,659 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,732 | ₩94,570 | ₩92,820 | ₩93,732 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,604 | ₩94,711 | ₩93,477 | ₩93,786 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,543 | ₩95,905 | ₩93,759 | ₩94,215 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,851 | ₩96,173 | ₩95,087 | ₩96,133 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,683 | ₩97,166 | ₩96,254 | ₩96,629 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,509 | ₩95,731 | ₩93,612 | ₩93,933 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,945 | ₩96,066 | ₩95,033 | ₩95,610 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,750 | ₩97,192 | ₩96,374 | ₩96,938 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,537 | ₩95,838 | ₩94,322 | ₩95,771 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,160 | ₩96,663 | ₩95,570 | ₩95,744 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,135 | ₩96,482 | ₩94,121 | ₩95,851 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,719 | ₩94,322 | ₩93,290 | ₩94,188 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,609 | ₩89,079 | ₩87,657 | ₩88,931 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,851 | ₩89,387 | ₩88,395 | ₩88,770 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,429 | ₩89,199 | ₩87,241 | ₩89,146 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,851 | ₩90,218 | ₩88,623 | ₩89,883 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,766 | ₩87,509 | ₩85,229 | ₩87,241 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,559 | ₩84,626 | ₩83,245 | ₩83,473 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,063 | ₩84,948 | ₩83,754 | ₩83,902 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,532 | ₩85,176 | ₩84,063 | ₩84,344 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,672 | ₩86,175 | ₩84,975 | ₩85,457 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,352 | ₩84,747 | ₩83,124 | ₩84,331 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,747 | ₩86,115 | ₩84,317 | ₩84,545 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,800 | ₩84,814 | ₩82,205 | ₩82,668 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩84,049 | ₩85,370 | ₩83,768 | ₩85,162 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,469 | ₩87,677 | ₩86,088 | ₩86,249 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,912 | ₩88,006 | ₩87,134 | ₩87,442 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,900 | ₩86,906 | ₩85,793 | ₩86,772 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,302 | ₩86,839 | ₩84,465 | ₩84,773 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,080 | ₩87,335 | ₩85,538 | ₩86,302 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,912 | ₩88,703 | ₩87,523 | ₩88,086 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,427 | ₩90,058 | ₩88,421 | ₩88,569 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,631 | ₩88,596 | ₩86,108 | ₩88,421 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,737 | ₩89,166 | ₩87,107 | ₩88,730 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,069 | ₩92,405 | ₩89,286 | ₩90,192 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,598 | ₩94,094 | ₩92,827 | ₩93,102 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,942 | ₩93,149 | ₩91,586 | ₩92,311 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,340 | ₩98,332 | ₩96,777 | ₩97,809 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,767 | ₩100,304 | ₩99,338 | ₩99,754 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,359 | ₩99,660 | ₩97,715 | ₩99,338 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,160 | ₩97,568 | ₩96,120 | ₩97,407 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,742 | ₩98,373 | ₩97,045 | ₩97,876 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,078 | ₩98,212 | ₩96,589 | ₩97,219 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,830 | ₩98,145 | ₩96,830 | ₩97,581 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,865 | ₩96,502 | ₩95,087 | ₩95,972 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,078 | ₩99,070 | ₩97,555 | ₩98,332 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,991 | ₩98,306 | ₩96,964 | ₩97,514 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,300 | ₩98,051 | ₩96,173 | ₩97,407 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,580 | ₩100,304 | ₩97,742 | ₩97,863 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,218 | ₩99,674 | ₩97,957 | ₩99,566 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,890 | ₩98,567 | ₩97,494 | ₩97,943 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,549 | ₩98,896 | ₩96,428 | ₩98,627 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,161 | ₩95,748 | ₩94,041 | ₩95,529 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,654 | ₩92,512 | ₩91,238 | ₩92,190 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,686 | ₩92,820 | ₩90,621 | ₩91,157 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,399 | ₩92,351 | ₩91,010 | ₩91,466 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,412 | ₩91,761 | ₩90,983 | ₩91,573 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,352 | ₩91,814 | ₩90,460 | ₩91,184 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,613 | ₩91,949 | ₩89,990 | ₩91,345 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,929 | ₩91,855 | ₩90,735 | ₩91,586 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,868 | ₩93,632 | ₩91,687 | ₩93,504 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩90,017 | ₩91,399 | ₩89,883 | ₩91,130 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,320 | ₩90,071 | ₩88,649 | ₩89,910 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,554 | ₩91,023 | ₩89,776 | ₩90,406 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩89,011 | ₩90,071 | ₩87,912 | ₩89,883 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩90,031 | ₩90,748 | ₩88,944 | ₩88,985 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,902 | ₩91,922 | ₩90,299 | ₩91,479 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,272 | ₩91,130 | ₩90,138 | ₩90,312 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,674 | ₩91,104 | ₩90,205 | ₩90,688 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,749 | ₩91,104 | ₩89,508 | ₩90,862 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,333 | ₩90,379 | ₩89,333 | ₩90,084 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,167 | ₩89,105 | ₩87,684 | ₩88,985 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,339 | ₩90,889 | ₩89,903 | ₩90,473 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,527 | ₩91,198 | ₩90,245 | ₩90,339 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,816 | ₩90,446 | ₩88,891 | ₩90,339 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,442 | ₩90,138 | ₩87,308 | ₩90,098 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,933 | ₩87,322 | ₩86,249 | ₩86,571 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,067 | ₩87,489 | ₩86,584 | ₩86,651 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,375 | ₩87,890 | ₩87,000 | ₩87,067 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,308 | ₩87,845 | ₩87,027 | ₩87,201 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,220 | ₩88,220 | ₩86,919 | ₩87,469 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,979 | ₩88,354 | ₩87,067 | ₩87,161 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,791 | ₩88,113 | ₩87,027 | ₩87,979 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,146 | ₩89,266 | ₩86,960 | ₩87,027 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,757 | ₩90,446 | ₩87,552 | ₩89,038 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,213 | ₩89,628 | ₩88,931 | ₩89,159 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,990 | ₩90,983 | ₩88,730 | ₩88,743 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,312 | ₩90,916 | ₩90,058 | ₩90,487 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,339 | ₩91,318 | ₩90,138 | ₩90,460 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,312 | ₩90,581 | ₩88,314 | ₩89,521 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,529 | ₩89,876 | ₩87,670 | ₩89,521 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,488 | ₩89,555 | ₩87,563 | ₩88,944 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,736 | ₩89,897 | ₩89,079 | ₩89,119 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,213 | ₩89,816 | ₩88,857 | ₩89,427 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,877 | ₩88,931 | ₩87,791 | ₩88,555 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,958 | ₩89,353 | ₩88,609 | ₩88,623 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,864 | ₩89,608 | ₩88,757 | ₩89,307 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,603 | ₩88,059 | ₩87,496 | ₩87,617 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,670 | ₩87,778 | ₩86,758 | ₩86,919 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,643 | ₩88,502 | ₩87,416 | ₩88,260 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,094 | ₩88,515 | ₩87,013 | ₩88,207 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,973 | ₩87,831 | ₩86,410 | ₩87,737 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩86,021 | ₩87,335 | ₩86,021 | ₩87,161 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,848 | ₩84,478 | ₩83,010 | ₩83,929 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩85,042 | ₩86,141 | ₩83,915 | ₩83,969 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,969 | ₩84,512 | ₩83,506 | ₩84,116 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,553 | ₩84,586 | ₩83,251 | ₩84,022 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,082 | ₩85,404 | ₩84,022 | ₩84,545 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,484 | ₩86,584 | ₩85,310 | ₩85,417 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,705 | ₩87,053 | ₩85,793 | ₩86,463 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,726 | ₩86,946 | ₩85,712 | ₩86,825 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,779 | ₩86,007 | ₩84,968 | ₩85,176 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,988 | ₩85,685 | ₩84,948 | ₩85,632 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,613 | ₩84,968 | ₩83,955 | ₩84,948 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩85,042 | ₩86,410 | ₩84,438 | ₩85,766 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,532 | ₩87,275 | ₩84,532 | ₩86,611 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,137 | ₩84,304 | ₩82,990 | ₩84,197 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,923 | ₩83,808 | ₩82,775 | ₩83,714 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,829 | ₩83,151 | ₩82,185 | ₩82,789 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,063 | ₩85,055 | ₩83,687 | ₩84,049 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,808 | ₩84,860 | ₩83,218 | ₩84,566 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,638 | ₩86,872 | ₩85,337 | ₩85,659 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,772 | ₩87,442 | ₩86,262 | ₩86,973 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,417 | ₩86,805 | ₩85,417 | ₩86,369 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,720 | ₩85,565 | ₩84,720 | ₩85,256 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,961 | ₩85,364 | ₩84,264 | ₩84,545 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,519 | ₩84,921 | ₩83,902 | ₩84,706 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,216 | ₩85,431 | ₩84,452 | ₩84,881 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,283 | ₩85,712 | ₩84,371 | ₩85,109 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,480 | ₩85,082 | ₩82,467 | ₩84,626 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,413 | ₩82,889 | ₩81,461 | ₩82,614 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,643 | ₩83,727 | ₩80,643 | ₩83,345 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,361 | ₩81,541 | ₩80,106 | ₩81,407 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,616 | ₩81,501 | ₩80,348 | ₩80,763 | +0.18% | 127.4만 |
|---|
| 2025.10.09 | ₩80,951 | ₩80,978 | ₩79,945 | ₩80,281 | -0.83% | 99.6만 |
|---|
| 2025.10.08 | ₩81,018 | ₩81,984 | ₩80,871 | ₩81,756 | +0.91% | 106.3만 |
|---|
| 2025.10.07 | ₩80,576 | ₩81,092 | ₩80,053 | ₩80,951 | +0.47% | 92.1만 |
|---|
| 2025.10.06 | ₩79,798 | ₩80,877 | ₩79,758 | ₩80,817 | +1.28% | 84.2만 |
|---|
| 2025.10.03 | ₩79,288 | ₩80,428 | ₩79,288 | ₩80,200 | +1.15% | 89.3만 |
|---|
| 2025.10.02 | ₩77,840 | ₩80,462 | ₩77,732 | ₩80,442 | +3.34% | 108.4만 |
|---|
| 2025.10.01 | ₩77,344 | ₩78,712 | ₩77,223 | ₩78,484 | +1.47% | 91.4만 |
|---|
| 2025.09.30 | ₩76,405 | ₩78,805 | ₩76,391 | ₩78,591 | +2.86% | 93.1만 |
|---|
| 2025.09.29 | ₩75,976 | ₩76,820 | ₩75,855 | ₩76,807 | +1.09% | 75.1만 |
|---|
| 2025.09.26 | ₩75,815 | ₩75,949 | ₩75,426 | ₩75,841 | +0.04% | 45.1만 |
|---|
| 2025.09.25 | ₩75,439 | ₩75,466 | ₩74,688 | ₩74,795 | -0.85% | 48.6만 |
|---|
| 2025.09.24 | ₩76,512 | ₩76,700 | ₩76,083 | ₩76,163 | -0.46% | 49.8만 |
|---|
| 2025.09.23 | ₩77,330 | ₩77,504 | ₩76,753 | ₩76,874 | -0.59% | 60.8만 |
|---|
| 2025.09.22 | ₩76,753 | ₩79,053 | ₩76,579 | ₩78,537 | +2.32% | 64.1만 |
|---|
| 2025.09.19 | ₩77,665 | ₩77,786 | ₩76,834 | ₩77,317 | -0.45% | 68.1만 |
|---|
| 2025.09.18 | ₩77,290 | ₩78,162 | ₩76,955 | ₩78,041 | +0.97% | 32만 |
|---|
| 2025.09.17 | ₩77,370 | ₩78,323 | ₩77,290 | ₩77,786 | +0.54% | 40.8만 |
|---|
| 2025.09.16 | ₩77,129 | ₩77,236 | ₩76,378 | ₩76,888 | -0.31% | 28.4만 |
|---|
| 2025.09.15 | ₩77,183 | ₩77,183 | ₩76,693 | ₩77,089 | -0.12% | 29.6만 |
|---|
| 2025.09.12 | ₩76,968 | ₩77,404 | ₩76,834 | ₩77,209 | +0.31% | 39.9만 |
|---|
| 2025.09.11 | ₩75,815 | ₩77,290 | ₩75,815 | ₩76,820 | +1.33% | 53.7만 |
|---|
| 2025.09.10 | ₩75,090 | ₩75,855 | ₩75,077 | ₩75,546 | +0.61% | 57.8만 |
|---|
| 2025.09.09 | ₩73,749 | ₩74,661 | ₩73,414 | ₩74,178 | +0.58% | 52.3만 |
|---|
| 2025.09.08 | ₩74,956 | ₩76,076 | ₩74,675 | ₩75,157 | +0.27% | 93.5만 |
|---|
| 2025.09.05 | ₩74,272 | ₩74,795 | ₩73,575 | ₩74,769 | +0.67% | 37만 |
|---|
| 2025.09.04 | ₩73,468 | ₩73,763 | ₩73,106 | ₩73,722 | +0.35% | 35.3만 |
|---|
| 2025.09.03 | ₩71,899 | ₩72,355 | ₩71,738 | ₩72,167 | +0.37% | 39.1만 |
|---|
| 2025.09.02 | ₩71,443 | ₩72,019 | ₩71,315 | ₩71,952 | +0.71% | 35.3만 |
|---|
| 2025.08.29 | ₩73,682 | ₩73,682 | ₩73,251 | ₩73,535 | -0.20% | 21만 |
|---|