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 | ₩67,175 | ₩67,256 | ₩66,653 | ₩67,202 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,733 | ₩67,463 | ₩66,237 | ₩67,390 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,475 | ₩68,663 | ₩67,483 | ₩67,805 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,194 | ₩69,292 | ₩68,019 | ₩68,957 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,681 | ₩69,949 | ₩68,716 | ₩69,467 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,503 | ₩72,106 | ₩70,954 | ₩71,879 | +0.52% | 149.9만 |
| 2026.10.01 | ₩70,766 | ₩71,135 | ₩70,003 | ₩70,941 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,495 | ₩72,803 | ₩71,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,495 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,669 | ₩73,192 | ₩72,334 | ₩73,125 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,123 | ₩74,975 | ₩74,050 | ₩74,733 | +0.82% | 178.7만 |
|---|
| 2026.09.25 | ₩74,693 | ₩74,867 | ₩74,076 | ₩74,813 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,385 | ₩74,666 | ₩73,674 | ₩74,210 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,076 | — | — |
|---|
| 2026.09.22 | ₩75,564 | ₩75,577 | ₩74,907 | ₩75,323 | -0.32% | 44.2만 |
|---|
| 2026.09.21 | ₩74,579 | ₩75,189 | ₩73,889 | ₩74,974 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,165 | ₩73,996 | ₩72,843 | ₩73,755 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | — | — | — | ₩73,232 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩73,862 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩72,683 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,192 | — | — |
|---|
| 2026.09.02 | ₩77,761 | ₩77,761 | ₩77,132 | ₩77,186 | -0.74% | 32.2만 |
|---|
| 2026.09.01 | ₩78,123 | ₩78,639 | ₩77,184 | ₩77,319 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,606 | ₩78,874 | ₩78,157 | ₩78,458 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,115 | ₩79,182 | ₩78,431 | ₩78,699 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,249 | ₩79,597 | ₩78,552 | ₩78,753 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,384 | ₩82,384 | ₩79,972 | ₩80,321 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,064 | ₩85,131 | ₩84,307 | ₩84,461 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,341 | ₩84,435 | ₩83,631 | ₩84,073 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,319 | ₩85,319 | ₩83,637 | ₩84,200 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,528 | ₩86,069 | ₩84,193 | ₩84,622 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,331 | ₩86,739 | ₩85,842 | ₩86,619 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩84,984 | ₩85,626 | ₩84,796 | ₩84,957 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,150 | ₩86,203 | ₩85,339 | ₩85,654 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,337 | ₩86,793 | ₩85,775 | ₩85,935 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,160 | ₩88,160 | ₩86,284 | ₩86,445 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,098 | ₩89,286 | ₩88,220 | ₩88,361 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,147 | ₩88,750 | ₩87,684 | ₩87,999 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,152 | ₩89,259 | ₩87,503 | ₩87,678 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,098 | ₩89,473 | ₩88,709 | ₩89,125 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,776 | ₩88,910 | ₩87,463 | ₩87,624 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,473 | ₩89,634 | ₩89,058 | ₩89,178 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,728 | ₩89,741 | ₩88,763 | ₩89,138 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,751 | ₩88,709 | ₩87,443 | ₩88,549 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,497 | ₩87,758 | ₩86,766 | ₩87,235 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,061 | ₩87,436 | ₩86,538 | ₩87,262 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,590 | ₩85,239 | ₩83,523 | ₩83,805 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,376 | ₩83,617 | ₩81,936 | ₩82,773 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,924 | ₩85,064 | ₩83,570 | ₩84,234 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩84,984 | ₩85,252 | ₩84,448 | ₩84,756 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,180 | ₩85,172 | ₩84,033 | ₩84,823 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,600 | ₩86,163 | ₩85,600 | ₩85,922 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,319 | ₩85,587 | ₩84,790 | ₩85,158 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,641 | ₩85,828 | ₩84,689 | ₩85,024 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,857 | ₩85,614 | ₩84,542 | ₩85,212 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,507 | ₩85,922 | ₩84,957 | ₩85,306 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,855 | ₩86,270 | ₩85,252 | ₩85,962 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,842 | ₩86,150 | ₩85,265 | ₩85,386 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩85,962 | ₩86,277 | ₩85,024 | ₩85,359 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,512 | ₩87,061 | ₩85,989 | ₩86,136 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,101 | ₩87,363 | ₩86,391 | ₩86,512 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,659 | ₩87,034 | ₩85,956 | ₩86,190 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,076 | ₩90,304 | ₩87,852 | ₩88,240 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,813 | ₩91,443 | ₩90,485 | ₩91,416 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,316 | ₩92,548 | ₩90,505 | ₩90,746 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,786 | ₩90,934 | ₩89,768 | ₩90,130 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,832 | ₩92,327 | ₩91,416 | ₩91,939 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩91,999 | ₩92,260 | ₩91,235 | ₩91,644 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,332 | ₩93,373 | ₩91,430 | ₩91,604 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,646 | ₩95,061 | ₩93,560 | ₩94,069 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩92,997 | ₩94,163 | ₩92,716 | ₩93,172 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,466 | ₩94,445 | ₩93,038 | ₩93,815 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,823 | ₩94,880 | ₩92,488 | ₩94,820 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,862 | ₩93,996 | ₩92,636 | ₩92,756 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩92,997 | ₩94,230 | ₩91,818 | ₩92,100 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,073 | ₩93,413 | ₩92,033 | ₩93,252 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,689 | ₩92,770 | ₩91,698 | ₩91,805 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,250 | ₩91,148 | ₩89,540 | ₩91,041 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,343 | ₩90,331 | ₩87,115 | ₩90,250 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,477 | ₩87,919 | ₩85,902 | ₩86,163 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,272 | ₩89,527 | ₩87,098 | ₩88,187 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,277 | ₩90,384 | ₩88,388 | ₩88,468 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,667 | ₩90,679 | ₩89,071 | ₩89,527 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,272 | ₩89,594 | ₩88,736 | ₩89,058 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,522 | ₩89,145 | ₩88,394 | ₩88,964 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,178 | ₩89,634 | ₩88,843 | ₩88,897 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,198 | ₩89,366 | ₩87,879 | ₩89,232 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,557 | ₩92,676 | ₩91,095 | ₩91,135 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,617 | ₩92,126 | ₩90,599 | ₩91,523 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩92,971 | ₩93,252 | ₩92,341 | ₩93,158 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,502 | ₩93,011 | ₩91,992 | ₩92,997 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,349 | ₩91,389 | ₩90,371 | ₩90,425 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,835 | ₩92,247 | ₩89,741 | ₩91,617 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,307 | ₩90,371 | ₩87,892 | ₩90,331 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,678 | ₩87,932 | ₩86,659 | ₩87,088 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,358 | ₩90,512 | ₩89,286 | ₩90,036 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,237 | ₩90,411 | ₩89,473 | ₩89,634 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,698 | ₩92,113 | ₩91,001 | ₩91,202 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,686 | ₩91,162 | ₩90,163 | ₩90,987 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,662 | ₩92,716 | ₩91,389 | ₩92,341 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,654 | ₩94,793 | ₩93,587 | ₩93,868 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,785 | ₩96,093 | ₩93,976 | ₩94,364 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,744 | ₩95,771 | ₩93,667 | ₩93,842 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩94,994 | ₩96,441 | ₩94,847 | ₩96,066 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,359 | ₩93,553 | ₩92,703 | ₩93,265 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,724 | ₩92,153 | ₩90,559 | ₩90,920 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,220 | ₩93,667 | ₩91,899 | ₩92,435 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,108 | ₩92,569 | ₩90,893 | ₩92,341 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,379 | ₩90,867 | ₩89,125 | ₩90,559 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,760 | ₩90,987 | ₩89,795 | ₩90,974 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩91,939 | ₩92,274 | ₩90,652 | ₩90,746 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,743 | ₩92,863 | ₩92,046 | ₩92,582 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,654 | ₩94,492 | ₩92,743 | ₩93,654 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,525 | ₩94,632 | ₩93,399 | ₩93,708 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,463 | ₩95,825 | ₩93,681 | ₩94,136 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,771 | ₩96,093 | ₩95,007 | ₩96,053 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,602 | ₩97,084 | ₩96,173 | ₩96,548 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,430 | ₩95,651 | ₩93,533 | ₩93,855 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,865 | ₩95,986 | ₩94,954 | ₩95,530 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,669 | ₩97,111 | ₩96,294 | ₩96,857 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,458 | ₩95,758 | ₩94,244 | ₩95,691 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,079 | ₩96,582 | ₩95,490 | ₩95,664 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,056 | ₩96,401 | ₩94,043 | ₩95,771 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,641 | ₩94,244 | ₩93,212 | ₩94,110 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,535 | ₩89,004 | ₩87,584 | ₩88,857 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,776 | ₩89,312 | ₩88,321 | ₩88,696 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,356 | ₩89,125 | ₩87,168 | ₩89,071 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,776 | ₩90,143 | ₩88,549 | ₩89,808 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,694 | ₩87,436 | ₩85,158 | ₩87,168 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,488 | ₩84,555 | ₩83,175 | ₩83,403 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩83,992 | ₩84,877 | ₩83,684 | ₩83,832 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,461 | ₩85,105 | ₩83,992 | ₩84,274 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,600 | ₩86,103 | ₩84,904 | ₩85,386 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,282 | ₩84,676 | ₩83,054 | ₩84,260 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,676 | ₩86,043 | ₩84,247 | ₩84,475 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,729 | ₩84,743 | ₩82,137 | ₩82,599 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩83,979 | ₩85,299 | ₩83,698 | ₩85,091 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,396 | ₩87,604 | ₩86,016 | ₩86,177 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,838 | ₩87,932 | ₩87,061 | ₩87,369 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,828 | ₩86,833 | ₩85,721 | ₩86,699 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,230 | ₩86,766 | ₩84,394 | ₩84,703 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,007 | ₩87,262 | ₩85,466 | ₩86,230 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,838 | ₩88,629 | ₩87,450 | ₩88,013 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,353 | ₩89,982 | ₩88,348 | ₩88,495 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,559 | ₩88,522 | ₩86,036 | ₩88,348 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,664 | ₩89,091 | ₩87,034 | ₩88,656 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩91,992 | ₩92,327 | ₩89,212 | ₩90,116 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,520 | ₩94,016 | ₩92,749 | ₩93,024 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,865 | ₩93,071 | ₩91,510 | ₩92,234 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,259 | ₩98,250 | ₩96,696 | ₩97,728 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,684 | ₩100,220 | ₩99,255 | ₩99,671 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,277 | ₩99,577 | ₩97,634 | ₩99,255 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,079 | ₩97,486 | ₩96,039 | ₩97,326 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,661 | ₩98,290 | ₩96,964 | ₩97,795 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩97,996 | ₩98,130 | ₩96,508 | ₩97,138 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,749 | ₩98,063 | ₩96,749 | ₩97,500 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,785 | ₩96,421 | ₩95,007 | ₩95,892 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩97,996 | ₩98,987 | ₩97,473 | ₩98,250 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,910 | ₩98,223 | ₩96,883 | ₩97,433 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,218 | ₩97,969 | ₩96,093 | ₩97,326 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,496 | ₩100,220 | ₩97,661 | ₩97,781 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,135 | ₩99,590 | ₩97,875 | ₩99,483 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,808 | ₩98,485 | ₩97,413 | ₩97,862 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,468 | ₩98,813 | ₩96,347 | ₩98,545 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,083 | ₩95,668 | ₩93,962 | ₩95,450 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,577 | ₩92,435 | ₩91,162 | ₩92,113 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,609 | ₩92,743 | ₩90,545 | ₩91,081 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,322 | ₩92,274 | ₩90,934 | ₩91,389 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,336 | ₩91,684 | ₩90,907 | ₩91,497 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,275 | ₩91,738 | ₩90,384 | ₩91,108 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,537 | ₩91,872 | ₩89,915 | ₩91,269 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,853 | ₩91,778 | ₩90,659 | ₩91,510 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,791 | ₩93,553 | ₩91,610 | ₩93,426 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩89,942 | ₩91,322 | ₩89,808 | ₩91,054 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,245 | ₩89,996 | ₩88,575 | ₩89,835 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,478 | ₩90,947 | ₩89,701 | ₩90,331 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩88,937 | ₩89,996 | ₩87,838 | ₩89,808 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩89,956 | ₩90,672 | ₩88,870 | ₩88,910 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,827 | ₩91,845 | ₩90,224 | ₩91,403 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,197 | ₩91,054 | ₩90,063 | ₩90,237 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,599 | ₩91,028 | ₩90,130 | ₩90,612 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,674 | ₩91,028 | ₩89,433 | ₩90,786 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,259 | ₩90,304 | ₩89,259 | ₩90,009 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,093 | ₩89,031 | ₩87,611 | ₩88,910 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,264 | ₩90,813 | ₩89,828 | ₩90,398 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,451 | ₩91,121 | ₩90,170 | ₩90,264 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,741 | ₩90,371 | ₩88,817 | ₩90,264 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,369 | ₩90,063 | ₩87,235 | ₩90,023 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,860 | ₩87,249 | ₩86,177 | ₩86,498 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩86,994 | ₩87,416 | ₩86,512 | ₩86,579 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,302 | ₩87,817 | ₩86,927 | ₩86,994 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,235 | ₩87,771 | ₩86,954 | ₩87,128 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,147 | ₩88,147 | ₩86,847 | ₩87,396 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,905 | ₩88,281 | ₩86,994 | ₩87,088 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,718 | ₩88,039 | ₩86,954 | ₩87,905 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,071 | ₩89,192 | ₩86,887 | ₩86,954 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,683 | ₩90,371 | ₩87,479 | ₩88,964 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,138 | ₩89,554 | ₩88,857 | ₩89,085 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,915 | ₩90,907 | ₩88,656 | ₩88,669 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,237 | ₩90,840 | ₩89,982 | ₩90,411 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,264 | ₩91,242 | ₩90,063 | ₩90,384 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,237 | ₩90,505 | ₩88,240 | ₩89,446 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,455 | ₩89,801 | ₩87,597 | ₩89,446 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,415 | ₩89,480 | ₩87,490 | ₩88,870 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,661 | ₩89,822 | ₩89,004 | ₩89,044 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,138 | ₩89,741 | ₩88,783 | ₩89,353 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,803 | ₩88,857 | ₩87,718 | ₩88,482 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,884 | ₩89,279 | ₩88,535 | ₩88,549 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,790 | ₩89,533 | ₩88,683 | ₩89,232 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,530 | ₩87,986 | ₩87,423 | ₩87,544 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,597 | ₩87,704 | ₩86,686 | ₩86,847 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,570 | ₩88,428 | ₩87,343 | ₩88,187 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,021 | ₩88,441 | ₩86,940 | ₩88,133 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,900 | ₩87,758 | ₩86,337 | ₩87,664 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩85,949 | ₩87,262 | ₩85,949 | ₩87,088 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,778 | ₩84,408 | ₩82,941 | ₩83,858 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩84,971 | ₩86,069 | ₩83,845 | ₩83,899 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,899 | ₩84,441 | ₩83,436 | ₩84,046 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,483 | ₩84,515 | ₩83,181 | ₩83,952 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,011 | ₩85,332 | ₩83,952 | ₩84,475 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,413 | ₩86,512 | ₩85,239 | ₩85,346 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,632 | ₩86,981 | ₩85,721 | ₩86,391 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,654 | ₩86,873 | ₩85,641 | ₩86,753 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,708 | ₩85,935 | ₩84,897 | ₩85,105 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,917 | ₩85,614 | ₩84,877 | ₩85,560 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,542 | ₩84,897 | ₩83,885 | ₩84,877 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩84,971 | ₩86,337 | ₩84,368 | ₩85,694 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,461 | ₩87,202 | ₩84,461 | ₩86,538 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,068 | ₩84,234 | ₩82,920 | ₩84,126 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,853 | ₩83,738 | ₩82,706 | ₩83,644 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,760 | ₩83,081 | ₩82,116 | ₩82,719 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩83,992 | ₩84,984 | ₩83,617 | ₩83,979 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,738 | ₩84,789 | ₩83,148 | ₩84,495 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,565 | ₩86,800 | ₩85,265 | ₩85,587 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,699 | ₩87,369 | ₩86,190 | ₩86,900 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,346 | ₩86,733 | ₩85,346 | ₩86,297 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,649 | ₩85,493 | ₩84,649 | ₩85,185 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,890 | ₩85,292 | ₩84,193 | ₩84,475 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,448 | ₩84,850 | ₩83,832 | ₩84,636 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,145 | ₩85,359 | ₩84,381 | ₩84,810 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,212 | ₩85,641 | ₩84,301 | ₩85,038 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,411 | ₩85,011 | ₩82,398 | ₩84,555 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,344 | ₩82,820 | ₩81,393 | ₩82,545 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,575 | ₩83,657 | ₩80,575 | ₩83,276 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,294 | ₩81,473 | ₩80,039 | ₩81,339 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,549 | ₩81,433 | ₩80,281 | ₩80,696 | +0.18% | 127.4만 |
|---|
| 2025.10.09 | ₩80,884 | ₩80,910 | ₩79,879 | ₩80,214 | -0.83% | 99.6만 |
|---|
| 2025.10.08 | ₩80,951 | ₩81,915 | ₩80,803 | ₩81,688 | +0.91% | 106.3만 |
|---|
| 2025.10.07 | ₩80,508 | ₩81,024 | ₩79,986 | ₩80,884 | +0.47% | 92.1만 |
|---|
| 2025.10.06 | ₩79,731 | ₩80,810 | ₩79,691 | ₩80,750 | +1.28% | 84.2만 |
|---|
| 2025.10.03 | ₩79,222 | ₩80,361 | ₩79,222 | ₩80,133 | +1.15% | 89.3만 |
|---|
| 2025.10.02 | ₩77,775 | ₩80,394 | ₩77,668 | ₩80,374 | +3.34% | 108.4만 |
|---|
| 2025.10.01 | ₩77,279 | ₩78,646 | ₩77,158 | ₩78,418 | +1.47% | 91.4만 |
|---|
| 2025.09.30 | ₩76,341 | ₩78,740 | ₩76,328 | ₩78,525 | +2.86% | 93.1만 |
|---|
| 2025.09.29 | ₩75,912 | ₩76,756 | ₩75,792 | ₩76,743 | +1.09% | 75.1만 |
|---|
| 2025.09.26 | ₩75,751 | ₩75,885 | ₩75,363 | ₩75,778 | +0.04% | 45.1만 |
|---|
| 2025.09.25 | ₩75,376 | ₩75,403 | ₩74,626 | ₩74,733 | -0.85% | 48.6만 |
|---|
| 2025.09.24 | ₩76,448 | ₩76,636 | ₩76,019 | ₩76,100 | -0.46% | 49.8만 |
|---|
| 2025.09.23 | ₩77,266 | ₩77,440 | ₩76,689 | ₩76,810 | -0.59% | 60.8만 |
|---|
| 2025.09.22 | ₩76,689 | ₩78,987 | ₩76,515 | ₩78,472 | +2.32% | 64.1만 |
|---|
| 2025.09.19 | ₩77,601 | ₩77,721 | ₩76,770 | ₩77,252 | -0.45% | 68.1만 |
|---|
| 2025.09.18 | ₩77,225 | ₩78,096 | ₩76,890 | ₩77,976 | +0.97% | 32만 |
|---|
| 2025.09.17 | ₩77,306 | ₩78,257 | ₩77,225 | ₩77,721 | +0.54% | 40.8만 |
|---|
| 2025.09.16 | ₩77,065 | ₩77,172 | ₩76,314 | ₩76,823 | -0.31% | 28.4만 |
|---|
| 2025.09.15 | ₩77,118 | ₩77,118 | ₩76,629 | ₩77,024 | -0.12% | 29.6만 |
|---|
| 2025.09.12 | ₩76,904 | ₩77,339 | ₩76,770 | ₩77,145 | +0.31% | 39.9만 |
|---|
| 2025.09.11 | ₩75,751 | ₩77,225 | ₩75,751 | ₩76,756 | +1.33% | 53.7만 |
|---|
| 2025.09.10 | ₩75,028 | ₩75,792 | ₩75,014 | ₩75,483 | +0.61% | 57.8만 |
|---|
| 2025.09.09 | ₩73,688 | ₩74,599 | ₩73,353 | ₩74,117 | +0.58% | 52.3만 |
|---|
| 2025.09.08 | ₩74,894 | ₩76,013 | ₩74,612 | ₩75,095 | +0.27% | 93.5만 |
|---|
| 2025.09.05 | ₩74,210 | ₩74,733 | ₩73,513 | ₩74,706 | +0.67% | 37만 |
|---|
| 2025.09.04 | ₩73,406 | ₩73,701 | ₩73,044 | ₩73,661 | +0.35% | 35.3만 |
|---|
| 2025.09.03 | ₩71,838 | ₩72,294 | ₩71,678 | ₩72,106 | +0.37% | 39.1만 |
|---|
| 2025.09.02 | ₩71,383 | ₩71,959 | ₩71,256 | ₩71,892 | +0.71% | 35.3만 |
|---|
| 2025.08.29 | ₩73,621 | ₩73,621 | ₩73,190 | ₩73,473 | -0.20% | 21만 |
|---|