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 | ₩69,691 | ₩69,959 | ₩66,247 | ₩67,212 | -3.56% | 1307.2만 |
| 2026.09.28–2026.10.02 | ₩74,134 | ₩74,987 | ₩70,013 | ₩71,889 | -3.03% | 1090만 |
| 2026.09.21–2026.09.25 | ₩74,590 | ₩75,676 | ₩73,672 | ₩74,824 | +0.31% | 774.5만 |
| 2026.09.14–2026.09.18 | ₩73,109 | ₩74,449 | ₩72,251 | ₩73,766 | +0.90% | 840.6만 |
| 2026.09.08–2026.09.11 | ₩77,773 | ₩78,121 | ₩74,074 | ₩75,253 | -3.24% | 628.1만 |
| 2026.08.31–2026.09.04 | ₩78,617 | ₩78,885 | ₩77,143 | ₩77,800 | -1.04% | 498만 |
| 2026.08.24–2026.08.28 | ₩84,353 | ₩85,144 | ₩78,443 | ₩78,711 | -6.69% | 611.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,752 |
| ₩83,650 |
| ₩84,213 |
| -2.26% |
| 639.8만 |
| 2026.08.10–2026.08.14 | ₩89,165 | ₩89,299 | ₩85,787 | ₩85,948 | -3.61% | 524만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,764 | ₩89,755 | ₩87,456 | ₩89,138 | +1.57% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,936 | ₩87,771 | ₩81,948 | ₩87,248 | +2.72% | 1283만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,653 | ₩86,176 | ₩84,045 | ₩84,769 | -1.03% | 635.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,975 | ₩86,290 | ₩84,554 | ₩85,225 | -0.87% | 585.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,827 | ₩91,457 | ₩85,968 | ₩86,149 | -5.15% | 736.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,013 | ₩92,562 | ₩89,781 | ₩90,760 | -1.36% | 605.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,837 | ₩95,075 | ₩91,443 | ₩91,617 | -1.31% | 852.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,703 | ₩94,244 | ₩91,711 | ₩92,770 | +0.07% | 762.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,291 | ₩91,162 | ₩85,915 | ₩91,055 | +0.85% | 957.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,212 | ₩90,693 | ₩87,892 | ₩89,540 | +0.37% | 983.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,515 | ₩93,266 | ₩90,612 | ₩91,148 | -1.48% | 520.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,371 | ₩92,261 | ₩86,672 | ₩90,438 | +0.07% | 742.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,668 | ₩94,807 | ₩89,486 | ₩89,647 | -4.29% | 759.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,738 | ₩96,456 | ₩90,572 | ₩94,378 | +2.88% | 746.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩91,952 | ₩93,681 | ₩89,138 | ₩92,448 | +0.54% | 713만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,786 | ₩96,107 | ₩92,060 | ₩92,596 | -3.33% | 685.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,472 | ₩97,126 | ₩93,547 | ₩96,563 | +2.21% | 639.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,790 | ₩96,596 | ₩87,597 | ₩95,678 | +7.76% | 527.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,501 | ₩90,157 | ₩83,187 | ₩89,084 | +5.42% | 538.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,688 | ₩86,116 | ₩83,067 | ₩83,844 | -1.00% | 648.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,841 | ₩87,945 | ₩82,149 | ₩82,611 | -3.76% | 724.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,572 | ₩89,996 | ₩84,407 | ₩84,715 | -2.14% | 703.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,273 | ₩98,265 | ₩87,047 | ₩88,669 | -8.85% | 662.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,010 | ₩100,235 | ₩96,054 | ₩99,686 | +1.71% | 683.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,925 | ₩99,002 | ₩95,022 | ₩97,514 | +0.61% | 406.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,482 | ₩100,235 | ₩96,107 | ₩97,340 | +0.89% | 600.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,349 | ₩95,683 | ₩90,559 | ₩95,464 | +4.50% | 601.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,956 | ₩93,567 | ₩89,822 | ₩91,122 | +1.30% | 621.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,969 | ₩90,961 | ₩87,851 | ₩89,848 | -0.13% | 620.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,272 | ₩91,859 | ₩89,272 | ₩91,416 | +2.40% | 751.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,382 | ₩91,135 | ₩87,248 | ₩88,924 | +1.76% | 761.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,248 | ₩87,830 | ₩86,190 | ₩86,511 | -0.84% | 445.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,084 | ₩89,205 | ₩86,860 | ₩87,409 | -1.88% | 590.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,277 | ₩91,256 | ₩87,492 | ₩88,977 | -1.44% | 7396.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,151 | ₩90,518 | ₩87,503 | ₩89,460 | +0.35% | 725.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,610 | ₩89,547 | ₩86,699 | ₩88,495 | +1.01% | 443.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,962 | ₩88,455 | ₩85,962 | ₩88,200 | +2.60% | 409.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,024 | ₩86,082 | ₩82,953 | ₩83,871 | -1.36% | 443.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,930 | ₩86,994 | ₩84,890 | ₩85,359 | +0.50% | 484.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,866 | ₩87,215 | ₩82,718 | ₩84,890 | +2.44% | 621.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,712 | ₩87,382 | ₩82,129 | ₩82,732 | -4.59% | 545.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,158 | ₩86,746 | ₩83,844 | ₩86,310 | +1.35% | 439.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,306 | ₩85,653 | ₩80,051 | ₩85,050 | +5.91% | 763.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,561 | ₩81,445 | ₩80,293 | ₩80,708 | +0.18% | 127.4만 |
|---|