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 | ₩67,311 | ₩66,708 | ₩67,258 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,788 | ₩67,519 | ₩66,292 | ₩67,445 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,532 | ₩68,720 | ₩67,539 | ₩67,861 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,250 | ₩69,350 | ₩68,076 | ₩69,015 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,739 | ₩70,007 | ₩68,773 | ₩69,524 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,563 | ₩72,166 | ₩71,013 | ₩71,938 | +0.52% | 189.6만 |
| 2026.10.01 | ₩70,825 | ₩71,194 | ₩70,061 | ₩70,999 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,555 | ₩72,864 | ₩71,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,555 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,729 | ₩73,253 | ₩72,394 | ₩73,185 | +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 | ₩74,875 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,446 | ₩74,728 | ₩73,735 | ₩74,272 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | ₩74,084 | ₩74,567 | ₩73,722 | ₩74,138 | +0.07% | 169.5만 |
|---|
| 2026.09.22 | ₩75,626 | ₩75,727 | ₩74,929 | ₩75,506 | -0.16% | 159.4만 |
|---|
| 2026.09.21 | ₩74,641 | ₩75,251 | ₩73,950 | ₩75,036 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,226 | ₩74,057 | ₩72,904 | ₩73,816 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | ₩74,091 | ₩74,191 | ₩73,132 | ₩73,293 | -1.08% | 137.4만 |
|---|
| 2026.09.16 | ₩74,111 | ₩74,500 | ₩73,494 | ₩73,923 | -0.25% | 129.1만 |
|---|
| 2026.09.15 | ₩73,105 | ₩73,206 | ₩72,515 | ₩72,743 | -0.50% | 119만 |
|---|
| 2026.09.14 | ₩73,159 | ₩73,346 | ₩72,300 | ₩73,253 | +0.13% | 185만 |
|---|
| 2026.09.11 | ₩75,224 | ₩75,492 | ₩74,983 | ₩75,304 | +0.11% | 117만 |
|---|
| 2026.09.10 | ₩74,701 | ₩75,009 | ₩74,124 | ₩74,433 | -0.36% | 169.3만 |
|---|
| 2026.09.09 | ₩76,082 | ₩76,377 | ₩75,655 | ₩75,854 | -0.30% | 147.6만 |
|---|
| 2026.09.08 | ₩77,826 | ₩78,174 | ₩77,598 | ₩77,772 | -0.07% | 194.2만 |
|---|
| 2026.09.04 | ₩77,786 | ₩78,443 | ₩77,658 | ₩77,853 | +0.09% | 101.3만 |
|---|
| 2026.09.03 | ₩77,799 | ₩78,000 | ₩77,289 | ₩77,920 | +0.16% | 99.9만 |
|---|
| 2026.09.02 | ₩77,786 | ₩77,826 | ₩77,195 | ₩77,571 | -0.28% | 75.7만 |
|---|
| 2026.09.01 | ₩78,188 | ₩78,704 | ₩77,248 | ₩77,383 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,671 | ₩78,939 | ₩78,221 | ₩78,523 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,180 | ₩79,247 | ₩78,496 | ₩78,765 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,314 | ₩79,663 | ₩78,617 | ₩78,818 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,453 | ₩82,453 | ₩80,039 | ₩80,387 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,135 | ₩85,202 | ₩84,377 | ₩84,531 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,411 | ₩84,505 | ₩83,700 | ₩84,142 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,390 | ₩85,390 | ₩83,707 | ₩84,270 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,598 | ₩86,141 | ₩84,263 | ₩84,692 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,402 | ₩86,811 | ₩85,913 | ₩86,691 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩85,054 | ₩85,697 | ₩84,867 | ₩85,028 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,221 | ₩86,275 | ₩85,410 | ₩85,725 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,409 | ₩86,865 | ₩85,846 | ₩86,007 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,233 | ₩88,233 | ₩86,355 | ₩86,516 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,172 | ₩89,359 | ₩88,293 | ₩88,434 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,220 | ₩88,823 | ₩87,757 | ₩88,072 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,225 | ₩89,333 | ₩87,576 | ₩87,750 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,172 | ₩89,547 | ₩88,783 | ₩89,199 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,850 | ₩88,984 | ₩87,536 | ₩87,696 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,547 | ₩89,708 | ₩89,131 | ₩89,252 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,802 | ₩89,815 | ₩88,836 | ₩89,212 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,824 | ₩88,783 | ₩87,515 | ₩88,622 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,569 | ₩87,831 | ₩86,838 | ₩87,308 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,133 | ₩87,509 | ₩86,610 | ₩87,334 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,660 | ₩85,309 | ₩83,593 | ₩83,874 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,445 | ₩83,687 | ₩82,003 | ₩82,842 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,994 | ₩85,135 | ₩83,640 | ₩84,303 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩85,054 | ₩85,323 | ₩84,518 | ₩84,826 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,250 | ₩85,242 | ₩84,102 | ₩84,894 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,671 | ₩86,235 | ₩85,671 | ₩85,993 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,390 | ₩85,658 | ₩84,860 | ₩85,229 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,712 | ₩85,899 | ₩84,759 | ₩85,095 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,927 | ₩85,685 | ₩84,612 | ₩85,282 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,578 | ₩85,993 | ₩85,028 | ₩85,376 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,926 | ₩86,342 | ₩85,323 | ₩86,033 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,913 | ₩86,221 | ₩85,336 | ₩85,457 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩86,033 | ₩86,349 | ₩85,095 | ₩85,430 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,583 | ₩87,133 | ₩86,060 | ₩86,208 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,173 | ₩87,435 | ₩86,463 | ₩86,583 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,731 | ₩87,106 | ₩86,027 | ₩86,261 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,151 | ₩90,379 | ₩87,924 | ₩88,313 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,888 | ₩91,519 | ₩90,560 | ₩91,492 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,391 | ₩92,625 | ₩90,580 | ₩90,821 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,862 | ₩91,009 | ₩89,842 | ₩90,204 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,908 | ₩92,404 | ₩91,492 | ₩92,015 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,075 | ₩92,337 | ₩91,311 | ₩91,720 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,410 | ₩93,450 | ₩91,505 | ₩91,680 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,724 | ₩95,140 | ₩93,638 | ₩94,147 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,074 | ₩94,241 | ₩92,793 | ₩93,249 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,544 | ₩94,523 | ₩93,115 | ₩93,893 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,900 | ₩94,959 | ₩92,565 | ₩94,898 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,939 | ₩94,074 | ₩92,712 | ₩92,833 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,074 | ₩94,308 | ₩91,894 | ₩92,176 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,149 | ₩93,490 | ₩92,109 | ₩93,329 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,766 | ₩92,846 | ₩91,774 | ₩91,881 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,325 | ₩91,224 | ₩89,614 | ₩91,116 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,415 | ₩90,406 | ₩87,187 | ₩90,325 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,549 | ₩87,992 | ₩85,973 | ₩86,235 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,346 | ₩89,601 | ₩87,170 | ₩88,260 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,352 | ₩90,459 | ₩88,461 | ₩88,541 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,742 | ₩90,754 | ₩89,145 | ₩89,601 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,346 | ₩89,668 | ₩88,810 | ₩89,131 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,595 | ₩89,219 | ₩88,468 | ₩89,038 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,252 | ₩89,708 | ₩88,917 | ₩88,971 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,272 | ₩89,440 | ₩87,951 | ₩89,306 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,633 | ₩92,753 | ₩91,170 | ₩91,210 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,693 | ₩92,203 | ₩90,674 | ₩91,599 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩93,048 | ₩93,329 | ₩92,417 | ₩93,235 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,578 | ₩93,088 | ₩92,069 | ₩93,074 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,425 | ₩91,465 | ₩90,446 | ₩90,499 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,909 | ₩92,323 | ₩89,815 | ₩91,693 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,380 | ₩90,446 | ₩87,965 | ₩90,406 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,750 | ₩88,005 | ₩86,731 | ₩87,160 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,432 | ₩90,587 | ₩89,359 | ₩90,111 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,312 | ₩90,486 | ₩89,547 | ₩89,708 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,774 | ₩92,189 | ₩91,076 | ₩91,277 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,761 | ₩91,237 | ₩90,238 | ₩91,063 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,739 | ₩92,793 | ₩91,465 | ₩92,417 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,732 | ₩94,872 | ₩93,665 | ₩93,946 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,864 | ₩96,172 | ₩94,053 | ₩94,442 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,824 | ₩95,851 | ₩93,745 | ₩93,919 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,073 | ₩96,521 | ₩94,925 | ₩96,146 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,437 | ₩93,631 | ₩92,779 | ₩93,343 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,800 | ₩92,230 | ₩90,634 | ₩90,996 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,297 | ₩93,745 | ₩91,975 | ₩92,511 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,183 | ₩92,645 | ₩90,968 | ₩92,417 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,453 | ₩90,942 | ₩89,199 | ₩90,634 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,835 | ₩91,063 | ₩89,869 | ₩91,049 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩92,015 | ₩92,350 | ₩90,727 | ₩90,821 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,820 | ₩92,940 | ₩92,122 | ₩92,659 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,732 | ₩94,570 | ₩92,820 | ₩93,732 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,603 | ₩94,711 | ₩93,477 | ₩93,785 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,542 | ₩95,904 | ₩93,758 | ₩94,214 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,851 | ₩96,172 | ₩95,086 | ₩96,132 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,682 | ₩97,165 | ₩96,253 | ₩96,628 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,509 | ₩95,730 | ₩93,611 | ₩93,933 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,944 | ₩96,065 | ₩95,032 | ₩95,609 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,749 | ₩97,192 | ₩96,374 | ₩96,937 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,536 | ₩95,837 | ₩94,322 | ₩95,770 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,159 | ₩96,662 | ₩95,569 | ₩95,743 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,134 | ₩96,481 | ₩94,121 | ₩95,851 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,718 | ₩94,322 | ₩93,289 | ₩94,188 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,608 | ₩89,078 | ₩87,656 | ₩88,930 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,850 | ₩89,386 | ₩88,394 | ₩88,769 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,428 | ₩89,199 | ₩87,241 | ₩89,145 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,850 | ₩90,218 | ₩88,622 | ₩89,883 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,765 | ₩87,509 | ₩85,229 | ₩87,241 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,558 | ₩84,625 | ₩83,244 | ₩83,472 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,062 | ₩84,947 | ₩83,754 | ₩83,901 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,531 | ₩85,175 | ₩84,062 | ₩84,344 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,671 | ₩86,174 | ₩84,974 | ₩85,457 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,351 | ₩84,746 | ₩83,123 | ₩84,330 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,746 | ₩86,114 | ₩84,317 | ₩84,545 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,800 | ₩84,813 | ₩82,205 | ₩82,667 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩84,049 | ₩85,370 | ₩83,767 | ₩85,162 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,469 | ₩87,676 | ₩86,087 | ₩86,248 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,911 | ₩88,005 | ₩87,133 | ₩87,442 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,899 | ₩86,905 | ₩85,792 | ₩86,771 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,302 | ₩86,838 | ₩84,464 | ₩84,773 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,080 | ₩87,334 | ₩85,537 | ₩86,302 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,911 | ₩88,702 | ₩87,522 | ₩88,085 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,427 | ₩90,057 | ₩88,421 | ₩88,568 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,630 | ₩88,595 | ₩86,107 | ₩88,421 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,737 | ₩89,165 | ₩87,106 | ₩88,729 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,069 | ₩92,404 | ₩89,286 | ₩90,191 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,597 | ₩94,094 | ₩92,826 | ₩93,101 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,941 | ₩93,148 | ₩91,586 | ₩92,310 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,339 | ₩98,332 | ₩96,776 | ₩97,809 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,767 | ₩100,303 | ₩99,337 | ₩99,753 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,358 | ₩99,659 | ₩97,715 | ₩99,337 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,159 | ₩97,567 | ₩96,119 | ₩97,406 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,742 | ₩98,372 | ₩97,044 | ₩97,876 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,077 | ₩98,211 | ₩96,588 | ₩97,219 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,830 | ₩98,144 | ₩96,830 | ₩97,581 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,864 | ₩96,501 | ₩95,086 | ₩95,971 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,077 | ₩99,069 | ₩97,554 | ₩98,332 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,991 | ₩98,305 | ₩96,964 | ₩97,514 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,299 | ₩98,050 | ₩96,172 | ₩97,406 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,579 | ₩100,303 | ₩97,742 | ₩97,862 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,217 | ₩99,673 | ₩97,956 | ₩99,565 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,889 | ₩98,566 | ₩97,493 | ₩97,943 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,548 | ₩98,895 | ₩96,427 | ₩98,627 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,161 | ₩95,748 | ₩94,040 | ₩95,529 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,653 | ₩92,511 | ₩91,237 | ₩92,189 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,685 | ₩92,820 | ₩90,620 | ₩91,157 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,398 | ₩92,350 | ₩91,009 | ₩91,465 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,411 | ₩91,760 | ₩90,982 | ₩91,572 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,351 | ₩91,814 | ₩90,459 | ₩91,183 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,613 | ₩91,948 | ₩89,990 | ₩91,344 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,929 | ₩91,854 | ₩90,734 | ₩91,586 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,867 | ₩93,631 | ₩91,686 | ₩93,504 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩90,017 | ₩91,398 | ₩89,883 | ₩91,130 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,319 | ₩90,070 | ₩88,649 | ₩89,909 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,553 | ₩91,022 | ₩89,775 | ₩90,406 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩89,011 | ₩90,070 | ₩87,911 | ₩89,883 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩90,030 | ₩90,748 | ₩88,944 | ₩88,984 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,902 | ₩91,921 | ₩90,298 | ₩91,478 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,271 | ₩91,130 | ₩90,137 | ₩90,312 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,674 | ₩91,103 | ₩90,204 | ₩90,687 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,748 | ₩91,103 | ₩89,507 | ₩90,862 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,333 | ₩90,379 | ₩89,333 | ₩90,084 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,166 | ₩89,105 | ₩87,683 | ₩88,984 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,339 | ₩90,888 | ₩89,903 | ₩90,473 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,526 | ₩91,197 | ₩90,245 | ₩90,339 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,815 | ₩90,446 | ₩88,890 | ₩90,339 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,442 | ₩90,137 | ₩87,308 | ₩90,097 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,932 | ₩87,321 | ₩86,248 | ₩86,570 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,066 | ₩87,489 | ₩86,583 | ₩86,650 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,375 | ₩87,890 | ₩86,999 | ₩87,066 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,308 | ₩87,844 | ₩87,026 | ₩87,200 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,220 | ₩88,220 | ₩86,919 | ₩87,469 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,978 | ₩88,354 | ₩87,066 | ₩87,160 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,790 | ₩88,112 | ₩87,026 | ₩87,978 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,145 | ₩89,266 | ₩86,959 | ₩87,026 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,756 | ₩90,446 | ₩87,552 | ₩89,038 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,212 | ₩89,628 | ₩88,930 | ₩89,158 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,990 | ₩90,982 | ₩88,729 | ₩88,743 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,312 | ₩90,915 | ₩90,057 | ₩90,486 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,339 | ₩91,318 | ₩90,137 | ₩90,459 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,312 | ₩90,580 | ₩88,313 | ₩89,520 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,528 | ₩89,876 | ₩87,670 | ₩89,520 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,488 | ₩89,554 | ₩87,562 | ₩88,944 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,735 | ₩89,896 | ₩89,078 | ₩89,118 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,212 | ₩89,815 | ₩88,857 | ₩89,427 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,877 | ₩88,930 | ₩87,790 | ₩88,555 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,957 | ₩89,353 | ₩88,608 | ₩88,622 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,863 | ₩89,608 | ₩88,756 | ₩89,306 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,603 | ₩88,059 | ₩87,495 | ₩87,616 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,670 | ₩87,777 | ₩86,758 | ₩86,919 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,643 | ₩88,501 | ₩87,415 | ₩88,260 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,093 | ₩88,515 | ₩87,013 | ₩88,206 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,972 | ₩87,831 | ₩86,409 | ₩87,737 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩86,020 | ₩87,334 | ₩86,020 | ₩87,160 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,847 | ₩84,478 | ₩83,009 | ₩83,928 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩85,041 | ₩86,141 | ₩83,915 | ₩83,968 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,968 | ₩84,511 | ₩83,505 | ₩84,116 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,552 | ₩84,585 | ₩83,250 | ₩84,022 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,081 | ₩85,403 | ₩84,022 | ₩84,545 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,484 | ₩86,583 | ₩85,309 | ₩85,417 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,704 | ₩87,053 | ₩85,792 | ₩86,463 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,725 | ₩86,945 | ₩85,712 | ₩86,825 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,779 | ₩86,007 | ₩84,967 | ₩85,175 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,987 | ₩85,685 | ₩84,947 | ₩85,631 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,612 | ₩84,967 | ₩83,955 | ₩84,947 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩85,041 | ₩86,409 | ₩84,438 | ₩85,765 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,531 | ₩87,274 | ₩84,531 | ₩86,610 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,137 | ₩84,303 | ₩82,989 | ₩84,196 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,922 | ₩83,807 | ₩82,775 | ₩83,713 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,828 | ₩83,150 | ₩82,184 | ₩82,788 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,062 | ₩85,054 | ₩83,687 | ₩84,049 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,807 | ₩84,859 | ₩83,217 | ₩84,565 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,637 | ₩86,872 | ₩85,336 | ₩85,658 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,771 | ₩87,442 | ₩86,261 | ₩86,972 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,417 | ₩86,805 | ₩85,417 | ₩86,369 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,719 | ₩85,564 | ₩84,719 | ₩85,256 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,961 | ₩85,363 | ₩84,263 | ₩84,545 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,518 | ₩84,920 | ₩83,901 | ₩84,706 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,215 | ₩85,430 | ₩84,451 | ₩84,880 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,282 | ₩85,712 | ₩84,370 | ₩85,108 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,479 | ₩85,081 | ₩82,466 | ₩84,625 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,412 | ₩82,889 | ₩81,460 | ₩82,614 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,642 | ₩83,727 | ₩80,642 | ₩83,345 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,361 | ₩81,541 | ₩80,106 | ₩81,407 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,615 | ₩81,500 | ₩80,347 | ₩80,763 | +0.18% | 127.4만 |
|---|