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 | ₩67,228 | ₩67,308 | ₩66,705 | ₩67,255 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,785 | ₩67,516 | ₩66,289 | ₩67,442 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,529 | ₩68,716 | ₩67,536 | ₩67,858 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,247 | ₩69,347 | ₩68,073 | ₩69,011 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,736 | ₩70,004 | ₩68,770 | ₩69,521 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,559 | ₩72,163 | ₩71,010 | ₩71,935 | +0.52% | 189.6만 |
| 2026.10.01 | ₩70,822 | ₩71,191 | ₩70,057 | ₩70,996 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,552 | ₩72,860 | ₩71,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,552 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,726 | ₩73,249 | ₩72,391 | ₩73,182 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,181 | ₩75,034 | ₩74,108 | ₩74,791 | +0.82% | 187.4만 |
|---|
| 2026.09.25 | ₩74,751 | ₩74,926 | ₩74,134 | ₩74,872 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,443 | ₩74,724 | ₩73,732 | ₩74,268 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | ₩74,081 | ₩74,563 | ₩73,719 | ₩74,134 | +0.07% | 169.5만 |
|---|
| 2026.09.22 | ₩75,623 | ₩75,724 | ₩74,926 | ₩75,502 | -0.16% | 159.4만 |
|---|
| 2026.09.21 | ₩74,637 | ₩75,247 | ₩73,947 | ₩75,033 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,222 | ₩74,054 | ₩72,901 | ₩73,812 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | ₩74,087 | ₩74,188 | ₩73,129 | ₩73,289 | -1.08% | 137.4만 |
|---|
| 2026.09.16 | ₩74,108 | ₩74,496 | ₩73,491 | ₩73,920 | -0.25% | 129.1만 |
|---|
| 2026.09.15 | ₩73,102 | ₩73,202 | ₩72,512 | ₩72,740 | -0.50% | 119만 |
|---|
| 2026.09.14 | ₩73,155 | ₩73,343 | ₩72,297 | ₩73,249 | +0.13% | 185만 |
|---|
| 2026.09.11 | ₩75,221 | ₩75,489 | ₩74,979 | ₩75,301 | +0.11% | 117만 |
|---|
| 2026.09.10 | ₩74,698 | ₩75,006 | ₩74,121 | ₩74,429 | -0.36% | 169.3만 |
|---|
| 2026.09.09 | ₩76,079 | ₩76,374 | ₩75,652 | ₩75,851 | -0.30% | 147.6만 |
|---|
| 2026.09.08 | ₩77,822 | ₩78,171 | ₩77,594 | ₩77,769 | -0.07% | 194.2만 |
|---|
| 2026.09.04 | ₩77,782 | ₩78,439 | ₩77,655 | ₩77,849 | +0.09% | 101.3만 |
|---|
| 2026.09.03 | ₩77,795 | ₩77,997 | ₩77,286 | ₩77,916 | +0.16% | 99.9만 |
|---|
| 2026.09.02 | ₩77,782 | ₩77,822 | ₩77,192 | ₩77,567 | -0.28% | 75.7만 |
|---|
| 2026.09.01 | ₩78,184 | ₩78,701 | ₩77,245 | ₩77,380 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,667 | ₩78,935 | ₩78,218 | ₩78,520 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,177 | ₩79,244 | ₩78,493 | ₩78,761 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,311 | ₩79,660 | ₩78,614 | ₩78,815 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,449 | ₩82,449 | ₩80,035 | ₩80,384 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,131 | ₩85,198 | ₩84,373 | ₩84,528 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,407 | ₩84,501 | ₩83,696 | ₩84,139 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,386 | ₩85,386 | ₩83,703 | ₩84,266 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,595 | ₩86,137 | ₩84,259 | ₩84,689 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,398 | ₩86,807 | ₩85,909 | ₩86,687 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩85,051 | ₩85,693 | ₩84,863 | ₩85,024 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,217 | ₩86,271 | ₩85,406 | ₩85,721 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,405 | ₩86,861 | ₩85,842 | ₩86,003 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,229 | ₩88,229 | ₩86,351 | ₩86,512 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,168 | ₩89,355 | ₩88,289 | ₩88,430 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,216 | ₩88,819 | ₩87,753 | ₩88,068 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,221 | ₩89,329 | ₩87,572 | ₩87,746 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,168 | ₩89,543 | ₩88,779 | ₩89,195 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,846 | ₩88,980 | ₩87,532 | ₩87,693 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,543 | ₩89,704 | ₩89,128 | ₩89,248 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,798 | ₩89,811 | ₩88,832 | ₩89,208 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,820 | ₩88,779 | ₩87,512 | ₩88,618 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,565 | ₩87,827 | ₩86,834 | ₩87,304 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,129 | ₩87,505 | ₩86,606 | ₩87,330 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,656 | ₩85,305 | ₩83,589 | ₩83,871 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,441 | ₩83,683 | ₩82,000 | ₩82,838 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,990 | ₩85,131 | ₩83,636 | ₩84,300 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩85,051 | ₩85,319 | ₩84,514 | ₩84,823 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,246 | ₩85,238 | ₩84,098 | ₩84,890 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,668 | ₩86,231 | ₩85,668 | ₩85,989 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,386 | ₩85,654 | ₩84,856 | ₩85,225 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,708 | ₩85,896 | ₩84,756 | ₩85,091 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,923 | ₩85,681 | ₩84,608 | ₩85,279 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,574 | ₩85,989 | ₩85,024 | ₩85,373 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,922 | ₩86,338 | ₩85,319 | ₩86,030 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,909 | ₩86,217 | ₩85,332 | ₩85,453 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩86,030 | ₩86,345 | ₩85,091 | ₩85,426 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,579 | ₩87,129 | ₩86,056 | ₩86,204 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,170 | ₩87,431 | ₩86,459 | ₩86,579 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,727 | ₩87,102 | ₩86,023 | ₩86,258 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,147 | ₩90,375 | ₩87,921 | ₩88,309 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,884 | ₩91,515 | ₩90,556 | ₩91,488 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,387 | ₩92,621 | ₩90,576 | ₩90,817 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,857 | ₩91,005 | ₩89,838 | ₩90,200 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,904 | ₩92,400 | ₩91,488 | ₩92,011 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,071 | ₩92,333 | ₩91,307 | ₩91,716 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,406 | ₩93,446 | ₩91,501 | ₩91,676 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,720 | ₩95,136 | ₩93,634 | ₩94,143 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,070 | ₩94,237 | ₩92,789 | ₩93,245 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,540 | ₩94,519 | ₩93,110 | ₩93,888 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,896 | ₩94,954 | ₩92,561 | ₩94,894 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,935 | ₩94,069 | ₩92,708 | ₩92,829 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,070 | ₩94,304 | ₩91,890 | ₩92,172 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,145 | ₩93,486 | ₩92,105 | ₩93,325 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,762 | ₩92,842 | ₩91,769 | ₩91,877 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,321 | ₩91,220 | ₩89,610 | ₩91,112 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,411 | ₩90,402 | ₩87,183 | ₩90,321 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,545 | ₩87,988 | ₩85,969 | ₩86,231 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,342 | ₩89,597 | ₩87,166 | ₩88,256 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,348 | ₩90,455 | ₩88,457 | ₩88,537 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,738 | ₩90,750 | ₩89,141 | ₩89,597 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,342 | ₩89,664 | ₩88,806 | ₩89,128 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,591 | ₩89,215 | ₩88,464 | ₩89,034 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,248 | ₩89,704 | ₩88,913 | ₩88,967 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,268 | ₩89,436 | ₩87,947 | ₩89,302 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,629 | ₩92,748 | ₩91,166 | ₩91,206 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,689 | ₩92,199 | ₩90,670 | ₩91,595 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩93,043 | ₩93,325 | ₩92,413 | ₩93,231 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,574 | ₩93,084 | ₩92,064 | ₩93,070 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,421 | ₩91,461 | ₩90,442 | ₩90,495 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,905 | ₩92,319 | ₩89,811 | ₩91,689 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,377 | ₩90,442 | ₩87,961 | ₩90,402 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,746 | ₩88,001 | ₩86,727 | ₩87,156 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,428 | ₩90,583 | ₩89,355 | ₩90,106 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,308 | ₩90,482 | ₩89,543 | ₩89,704 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,769 | ₩92,185 | ₩91,072 | ₩91,273 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,757 | ₩91,233 | ₩90,234 | ₩91,059 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,735 | ₩92,789 | ₩91,461 | ₩92,413 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,727 | ₩94,867 | ₩93,660 | ₩93,942 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,860 | ₩96,168 | ₩94,049 | ₩94,438 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,819 | ₩95,846 | ₩93,741 | ₩93,915 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,068 | ₩96,517 | ₩94,921 | ₩96,141 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,432 | ₩93,627 | ₩92,775 | ₩93,338 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,796 | ₩92,225 | ₩90,630 | ₩90,992 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,292 | ₩93,741 | ₩91,971 | ₩92,507 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,179 | ₩92,641 | ₩90,964 | ₩92,413 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,449 | ₩90,938 | ₩89,195 | ₩90,630 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,831 | ₩91,059 | ₩89,865 | ₩91,045 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩92,011 | ₩92,346 | ₩90,723 | ₩90,817 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,815 | ₩92,936 | ₩92,118 | ₩92,655 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,727 | ₩94,566 | ₩92,815 | ₩93,727 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,599 | ₩94,706 | ₩93,473 | ₩93,781 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,538 | ₩95,900 | ₩93,754 | ₩94,210 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,846 | ₩96,168 | ₩95,082 | ₩96,128 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,678 | ₩97,161 | ₩96,249 | ₩96,624 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,504 | ₩95,726 | ₩93,607 | ₩93,929 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,940 | ₩96,061 | ₩95,028 | ₩95,605 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,745 | ₩97,187 | ₩96,369 | ₩96,933 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,532 | ₩95,833 | ₩94,317 | ₩95,766 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,155 | ₩96,658 | ₩95,565 | ₩95,739 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,130 | ₩96,477 | ₩94,116 | ₩95,846 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,714 | ₩94,317 | ₩93,285 | ₩94,183 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,604 | ₩89,074 | ₩87,652 | ₩88,926 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,846 | ₩89,382 | ₩88,390 | ₩88,765 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,424 | ₩89,195 | ₩87,237 | ₩89,141 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,846 | ₩90,214 | ₩88,618 | ₩89,879 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,761 | ₩87,505 | ₩85,225 | ₩87,237 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,554 | ₩84,622 | ₩83,240 | ₩83,468 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,058 | ₩84,943 | ₩83,750 | ₩83,897 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,528 | ₩85,171 | ₩84,058 | ₩84,340 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,668 | ₩86,170 | ₩84,970 | ₩85,453 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,348 | ₩84,742 | ₩83,120 | ₩84,326 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,742 | ₩86,110 | ₩84,313 | ₩84,541 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,796 | ₩84,809 | ₩82,201 | ₩82,664 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩84,045 | ₩85,366 | ₩83,763 | ₩85,158 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,465 | ₩87,672 | ₩86,083 | ₩86,244 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,907 | ₩88,001 | ₩87,129 | ₩87,438 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,896 | ₩86,901 | ₩85,788 | ₩86,767 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,298 | ₩86,834 | ₩84,461 | ₩84,769 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,076 | ₩87,330 | ₩85,533 | ₩86,298 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,907 | ₩88,698 | ₩87,518 | ₩88,081 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,423 | ₩90,053 | ₩88,417 | ₩88,564 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,626 | ₩88,591 | ₩86,103 | ₩88,417 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,733 | ₩89,161 | ₩87,102 | ₩88,725 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,064 | ₩92,400 | ₩89,282 | ₩90,187 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,593 | ₩94,089 | ₩92,822 | ₩93,097 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,937 | ₩93,144 | ₩91,582 | ₩92,306 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,335 | ₩98,327 | ₩96,772 | ₩97,804 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,762 | ₩100,299 | ₩99,333 | ₩99,749 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,354 | ₩99,655 | ₩97,710 | ₩99,333 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,155 | ₩97,563 | ₩96,114 | ₩97,402 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,737 | ₩98,367 | ₩97,040 | ₩97,871 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,072 | ₩98,207 | ₩96,584 | ₩97,214 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,825 | ₩98,140 | ₩96,825 | ₩97,576 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,860 | ₩96,497 | ₩95,082 | ₩95,967 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,072 | ₩99,065 | ₩97,549 | ₩98,327 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,986 | ₩98,300 | ₩96,959 | ₩97,509 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,295 | ₩98,046 | ₩96,168 | ₩97,402 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,574 | ₩100,299 | ₩97,737 | ₩97,858 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,212 | ₩99,668 | ₩97,952 | ₩99,561 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,885 | ₩98,562 | ₩97,489 | ₩97,938 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,544 | ₩98,890 | ₩96,423 | ₩98,622 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,157 | ₩95,743 | ₩94,036 | ₩95,524 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,649 | ₩92,507 | ₩91,233 | ₩92,185 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,681 | ₩92,815 | ₩90,616 | ₩91,153 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,394 | ₩92,346 | ₩91,005 | ₩91,461 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,407 | ₩91,756 | ₩90,978 | ₩91,568 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,347 | ₩91,810 | ₩90,455 | ₩91,179 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,608 | ₩91,944 | ₩89,986 | ₩91,340 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,925 | ₩91,850 | ₩90,730 | ₩91,582 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,863 | ₩93,627 | ₩91,682 | ₩93,499 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩90,013 | ₩91,394 | ₩89,879 | ₩91,126 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,315 | ₩90,066 | ₩88,645 | ₩89,905 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,549 | ₩91,018 | ₩89,771 | ₩90,402 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩89,007 | ₩90,066 | ₩87,907 | ₩89,879 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩90,026 | ₩90,744 | ₩88,940 | ₩88,980 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,898 | ₩91,917 | ₩90,294 | ₩91,474 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,267 | ₩91,126 | ₩90,133 | ₩90,308 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,670 | ₩91,099 | ₩90,200 | ₩90,683 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,744 | ₩91,099 | ₩89,503 | ₩90,857 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,329 | ₩90,375 | ₩89,329 | ₩90,080 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,162 | ₩89,101 | ₩87,679 | ₩88,980 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,334 | ₩90,884 | ₩89,899 | ₩90,469 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,522 | ₩91,193 | ₩90,241 | ₩90,334 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,811 | ₩90,442 | ₩88,886 | ₩90,334 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,438 | ₩90,133 | ₩87,304 | ₩90,093 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,928 | ₩87,317 | ₩86,244 | ₩86,566 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,062 | ₩87,485 | ₩86,579 | ₩86,647 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,371 | ₩87,886 | ₩86,995 | ₩87,062 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,304 | ₩87,840 | ₩87,022 | ₩87,196 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,216 | ₩88,216 | ₩86,915 | ₩87,465 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,974 | ₩88,350 | ₩87,062 | ₩87,156 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,786 | ₩88,108 | ₩87,022 | ₩87,974 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,141 | ₩89,262 | ₩86,955 | ₩87,022 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,752 | ₩90,442 | ₩87,548 | ₩89,034 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,208 | ₩89,624 | ₩88,926 | ₩89,154 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,986 | ₩90,978 | ₩88,725 | ₩88,739 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,308 | ₩90,911 | ₩90,053 | ₩90,482 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,334 | ₩91,313 | ₩90,133 | ₩90,455 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,308 | ₩90,576 | ₩88,309 | ₩89,516 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,524 | ₩89,872 | ₩87,666 | ₩89,516 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,484 | ₩89,550 | ₩87,558 | ₩88,940 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,731 | ₩89,892 | ₩89,074 | ₩89,114 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,208 | ₩89,811 | ₩88,853 | ₩89,423 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,873 | ₩88,926 | ₩87,786 | ₩88,551 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,953 | ₩89,349 | ₩88,604 | ₩88,618 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,859 | ₩89,604 | ₩88,752 | ₩89,302 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,599 | ₩88,055 | ₩87,491 | ₩87,612 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,666 | ₩87,773 | ₩86,754 | ₩86,915 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,639 | ₩88,497 | ₩87,411 | ₩88,256 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,089 | ₩88,511 | ₩87,009 | ₩88,202 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,968 | ₩87,827 | ₩86,405 | ₩87,733 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩86,016 | ₩87,330 | ₩86,016 | ₩87,156 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,844 | ₩84,474 | ₩83,006 | ₩83,924 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩85,037 | ₩86,137 | ₩83,911 | ₩83,964 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,964 | ₩84,508 | ₩83,502 | ₩84,112 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,549 | ₩84,581 | ₩83,246 | ₩84,018 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,077 | ₩85,399 | ₩84,018 | ₩84,541 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,480 | ₩86,579 | ₩85,305 | ₩85,413 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,700 | ₩87,049 | ₩85,788 | ₩86,459 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,721 | ₩86,942 | ₩85,708 | ₩86,821 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,775 | ₩86,003 | ₩84,963 | ₩85,171 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,984 | ₩85,681 | ₩84,943 | ₩85,627 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,608 | ₩84,963 | ₩83,951 | ₩84,943 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩85,037 | ₩86,405 | ₩84,434 | ₩85,761 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,528 | ₩87,270 | ₩84,528 | ₩86,606 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,133 | ₩84,300 | ₩82,985 | ₩84,192 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,918 | ₩83,803 | ₩82,771 | ₩83,710 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,824 | ₩83,146 | ₩82,181 | ₩82,784 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,058 | ₩85,051 | ₩83,683 | ₩84,045 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,803 | ₩84,856 | ₩83,213 | ₩84,561 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,633 | ₩86,868 | ₩85,332 | ₩85,654 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,767 | ₩87,438 | ₩86,258 | ₩86,968 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,413 | ₩86,801 | ₩85,413 | ₩86,365 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,715 | ₩85,560 | ₩84,715 | ₩85,252 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,957 | ₩85,359 | ₩84,259 | ₩84,541 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,514 | ₩84,917 | ₩83,897 | ₩84,702 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,212 | ₩85,426 | ₩84,447 | ₩84,876 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,279 | ₩85,708 | ₩84,367 | ₩85,104 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,476 | ₩85,077 | ₩82,462 | ₩84,622 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,409 | ₩82,885 | ₩81,457 | ₩82,610 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,639 | ₩83,723 | ₩80,639 | ₩83,341 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,357 | ₩81,537 | ₩80,102 | ₩81,403 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,612 | ₩81,497 | ₩80,344 | ₩80,759 | +0.18% | 127.4만 |
|---|
| 2025.10.09 | ₩80,947 | ₩80,974 | ₩79,941 | ₩80,276 | -0.83% | 99.6만 |
|---|
| 2025.10.08 | ₩81,014 | ₩81,980 | ₩80,867 | ₩81,752 | +0.91% | 106.3만 |
|---|
| 2025.10.07 | ₩80,571 | ₩81,088 | ₩80,048 | ₩80,947 | +0.47% | 92.1만 |
|---|
| 2025.10.06 | ₩79,794 | ₩80,873 | ₩79,753 | ₩80,813 | +1.28% | 84.2만 |
|---|
| 2025.10.03 | ₩79,284 | ₩80,424 | ₩79,284 | ₩80,196 | +1.15% | 89.3만 |
|---|
| 2025.10.02 | ₩77,836 | ₩80,457 | ₩77,728 | ₩80,437 | +3.34% | 108.4만 |
|---|
| 2025.10.01 | ₩77,340 | ₩78,707 | ₩77,219 | ₩78,479 | +1.47% | 91.4만 |
|---|
| 2025.09.30 | ₩76,401 | ₩78,801 | ₩76,387 | ₩78,587 | +2.86% | 93.1만 |
|---|
| 2025.09.29 | ₩75,972 | ₩76,816 | ₩75,851 | ₩76,803 | +1.09% | 75.1만 |
|---|
| 2025.09.26 | ₩75,811 | ₩75,945 | ₩75,422 | ₩75,838 | +0.04% | 45.1만 |
|---|
| 2025.09.25 | ₩75,435 | ₩75,462 | ₩74,684 | ₩74,791 | -0.85% | 48.6만 |
|---|
| 2025.09.24 | ₩76,508 | ₩76,696 | ₩76,079 | ₩76,159 | -0.46% | 49.8만 |
|---|
| 2025.09.23 | ₩77,326 | ₩77,500 | ₩76,749 | ₩76,870 | -0.59% | 60.8만 |
|---|
| 2025.09.22 | ₩76,749 | ₩79,049 | ₩76,575 | ₩78,533 | +2.32% | 64.1만 |
|---|
| 2025.09.19 | ₩77,661 | ₩77,782 | ₩76,830 | ₩77,313 | -0.45% | 68.1만 |
|---|
| 2025.09.18 | ₩77,286 | ₩78,158 | ₩76,951 | ₩78,037 | +0.97% | 32만 |
|---|
| 2025.09.17 | ₩77,366 | ₩78,318 | ₩77,286 | ₩77,782 | +0.54% | 40.8만 |
|---|
| 2025.09.16 | ₩77,125 | ₩77,232 | ₩76,374 | ₩76,884 | -0.31% | 28.4만 |
|---|
| 2025.09.15 | ₩77,179 | ₩77,179 | ₩76,689 | ₩77,085 | -0.12% | 29.6만 |
|---|
| 2025.09.12 | ₩76,964 | ₩77,400 | ₩76,830 | ₩77,205 | +0.31% | 39.9만 |
|---|
| 2025.09.11 | ₩75,811 | ₩77,286 | ₩75,811 | ₩76,816 | +1.33% | 53.7만 |
|---|
| 2025.09.10 | ₩75,087 | ₩75,851 | ₩75,073 | ₩75,542 | +0.61% | 57.8만 |
|---|
| 2025.09.09 | ₩73,745 | ₩74,657 | ₩73,410 | ₩74,175 | +0.58% | 52.3만 |
|---|
| 2025.09.08 | ₩74,952 | ₩76,072 | ₩74,671 | ₩75,154 | +0.27% | 93.5만 |
|---|
| 2025.09.05 | ₩74,268 | ₩74,791 | ₩73,571 | ₩74,765 | +0.67% | 37만 |
|---|
| 2025.09.04 | ₩73,464 | ₩73,759 | ₩73,102 | ₩73,719 | +0.35% | 35.3만 |
|---|
| 2025.09.03 | ₩71,895 | ₩72,351 | ₩71,734 | ₩72,163 | +0.37% | 39.1만 |
|---|
| 2025.09.02 | ₩71,439 | ₩72,015 | ₩71,311 | ₩71,948 | +0.71% | 35.3만 |
|---|
| 2025.08.29 | ₩73,678 | ₩73,678 | ₩73,247 | ₩73,531 | -0.20% | 21만 |
|---|