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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,681 | ₩69,949 | ₩66,237 | ₩67,202 | -3.56% | 1307.2만 |
| 2026.09.28–2026.10.02 | ₩74,123 | ₩74,975 | ₩70,003 | ₩71,879 | -3.03% | 1041.7만 |
| 2026.09.21–2026.09.25 | ₩74,579 | ₩75,577 | ₩73,674 | ₩74,813 | +0.31% | 489.8만 |
| 2026.09.14–2026.09.18 | ₩73,165 | ₩73,996 | ₩72,843 | ₩73,755 | +0.81% | 270.2만 |
| 2026.08.31–2026.09.02 | ₩78,606 | ₩78,874 | ₩77,132 | ₩77,186 | -1.81% | 253.3만 |
| 2026.08.24–2026.08.28 | ₩84,341 | ₩85,131 | ₩78,431 | ₩78,699 | -6.69% | 611.3만 |
| 2026.08.17–2026.08.21 | ₩86,150 | ₩86,739 | ₩83,637 | ₩84,200 | -2.26% | 639.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,286 |
| ₩85,775 |
| ₩85,935 |
| -3.61% |
| 524만 |
| 2026.08.03–2026.08.07 | ₩87,751 | ₩89,741 | ₩87,443 | ₩89,125 | +1.57% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,924 | ₩87,758 | ₩81,936 | ₩87,235 | +2.72% | 1283만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,641 | ₩86,163 | ₩84,033 | ₩84,756 | -1.03% | 635.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,962 | ₩86,277 | ₩84,542 | ₩85,212 | -0.87% | 585.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,813 | ₩91,443 | ₩85,956 | ₩86,136 | -5.15% | 736.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,999 | ₩92,548 | ₩89,768 | ₩90,746 | -1.36% | 605.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,823 | ₩95,061 | ₩91,430 | ₩91,604 | -1.31% | 852.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,689 | ₩94,230 | ₩91,698 | ₩92,756 | +0.07% | 762.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,277 | ₩91,148 | ₩85,902 | ₩91,041 | +0.85% | 957.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,198 | ₩90,679 | ₩87,879 | ₩89,527 | +0.37% | 983.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,502 | ₩93,252 | ₩90,599 | ₩91,135 | -1.48% | 520.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,358 | ₩92,247 | ₩86,659 | ₩90,425 | +0.07% | 742.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,654 | ₩94,793 | ₩89,473 | ₩89,634 | -4.29% | 759.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,724 | ₩96,441 | ₩90,559 | ₩94,364 | +2.88% | 746.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩91,939 | ₩93,667 | ₩89,125 | ₩92,435 | +0.54% | 713만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,771 | ₩96,093 | ₩92,046 | ₩92,582 | -3.33% | 685.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,458 | ₩97,111 | ₩93,533 | ₩96,548 | +2.21% | 639.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,776 | ₩96,582 | ₩87,584 | ₩95,664 | +7.76% | 527.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,488 | ₩90,143 | ₩83,175 | ₩89,071 | +5.42% | 538.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,676 | ₩86,103 | ₩83,054 | ₩83,832 | -1.00% | 648.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,828 | ₩87,932 | ₩82,137 | ₩82,599 | -3.76% | 724.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,559 | ₩89,982 | ₩84,394 | ₩84,703 | -2.14% | 703.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,259 | ₩98,250 | ₩87,034 | ₩88,656 | -8.85% | 662.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,996 | ₩100,220 | ₩96,039 | ₩99,671 | +1.71% | 683.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,910 | ₩98,987 | ₩95,007 | ₩97,500 | +0.61% | 406.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,468 | ₩100,220 | ₩96,093 | ₩97,326 | +0.89% | 600.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,336 | ₩95,668 | ₩90,545 | ₩95,450 | +4.50% | 601.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,942 | ₩93,553 | ₩89,808 | ₩91,108 | +1.30% | 621.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,956 | ₩90,947 | ₩87,838 | ₩89,835 | -0.13% | 620.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,259 | ₩91,845 | ₩89,259 | ₩91,403 | +2.40% | 751.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,369 | ₩91,121 | ₩87,235 | ₩88,910 | +1.76% | 761.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,235 | ₩87,817 | ₩86,177 | ₩86,498 | -0.84% | 445.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,071 | ₩89,192 | ₩86,847 | ₩87,396 | -1.88% | 590.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,264 | ₩91,242 | ₩87,479 | ₩88,964 | -1.44% | 7396.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,138 | ₩90,505 | ₩87,490 | ₩89,446 | +0.35% | 725.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,597 | ₩89,533 | ₩86,686 | ₩88,482 | +1.01% | 443.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,949 | ₩88,441 | ₩85,949 | ₩88,187 | +2.60% | 409.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,011 | ₩86,069 | ₩82,941 | ₩83,858 | -1.36% | 443.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,917 | ₩86,981 | ₩84,877 | ₩85,346 | +0.50% | 484.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,853 | ₩87,202 | ₩82,706 | ₩84,877 | +2.44% | 621.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,699 | ₩87,369 | ₩82,116 | ₩82,719 | -4.59% | 545.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,145 | ₩86,733 | ₩83,832 | ₩86,297 | +1.35% | 439.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,294 | ₩85,641 | ₩80,039 | ₩85,038 | +5.91% | 763.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩79,731 | ₩81,915 | ₩79,691 | ₩80,696 | +1.21% | 509.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩75,912 | ₩80,394 | ₩75,792 | ₩80,133 | +5.56% | 457.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩76,689 | ₩78,987 | ₩74,626 | ₩75,778 | -1.19% | 268.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩77,118 | ₩78,257 | ₩76,314 | ₩77,252 | +0.17% | 198.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩74,894 | ₩77,339 | ₩73,353 | ₩77,145 | +3.01% | 297.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩71,383 | ₩74,733 | ₩71,256 | ₩74,706 | +4.66% | 146.8만 |
|---|
| 2025.08.29–2025.08.29 | ₩73,621 | ₩73,621 | ₩73,190 | ₩73,473 | -0.20% | 21만 |
|---|