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 | ₩67,229 | ₩67,310 | ₩66,706 | ₩67,256 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,787 | ₩67,518 | ₩66,291 | ₩67,444 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,530 | ₩68,718 | ₩67,538 | ₩67,860 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,249 | ₩69,348 | ₩68,074 | ₩69,013 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,737 | ₩70,005 | ₩68,772 | ₩69,523 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,561 | ₩72,165 | ₩71,011 | ₩71,937 | +0.52% | 149.9만 |
| 2026.10.01 | ₩70,823 | ₩71,192 | ₩70,059 | ₩70,998 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,554 | ₩72,862 | ₩71,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,554 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,728 | ₩73,251 | ₩72,393 | ₩73,184 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,183 | ₩75,036 | ₩74,109 | ₩74,793 | +0.82% | 178.7만 |
|---|
| 2026.09.25 | ₩74,753 | ₩74,927 | ₩74,136 | ₩74,874 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,444 | ₩74,726 | ₩73,734 | ₩74,270 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,136 | — | — |
|---|
| 2026.09.22 | ₩75,625 | ₩75,638 | ₩74,967 | ₩75,383 | -0.32% | 44.2만 |
|---|
| 2026.09.21 | ₩74,639 | ₩75,249 | ₩73,948 | ₩75,035 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,224 | ₩74,056 | ₩72,902 | ₩73,814 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | — | — | — | ₩73,291 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩73,921 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩72,741 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,251 | — | — |
|---|
| 2026.09.02 | ₩77,824 | ₩77,824 | ₩77,194 | ₩77,249 | -0.74% | 32.2만 |
|---|
| 2026.09.01 | ₩78,186 | ₩78,702 | ₩77,247 | ₩77,381 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,669 | ₩78,937 | ₩78,220 | ₩78,521 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,179 | ₩79,246 | ₩78,495 | ₩78,763 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,313 | ₩79,661 | ₩78,615 | ₩78,816 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,451 | ₩82,451 | ₩80,037 | ₩80,386 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,133 | ₩85,200 | ₩84,375 | ₩84,530 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,409 | ₩84,503 | ₩83,698 | ₩84,141 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,388 | ₩85,388 | ₩83,705 | ₩84,268 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,597 | ₩86,139 | ₩84,261 | ₩84,690 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,400 | ₩86,809 | ₩85,911 | ₩86,689 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩85,053 | ₩85,695 | ₩84,865 | ₩85,026 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,219 | ₩86,273 | ₩85,408 | ₩85,723 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,407 | ₩86,863 | ₩85,844 | ₩86,005 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,231 | ₩88,231 | ₩86,353 | ₩86,514 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,170 | ₩89,357 | ₩88,291 | ₩88,432 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,218 | ₩88,821 | ₩87,755 | ₩88,070 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,223 | ₩89,331 | ₩87,574 | ₩87,748 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,170 | ₩89,545 | ₩88,781 | ₩89,197 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,848 | ₩88,982 | ₩87,534 | ₩87,695 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,545 | ₩89,706 | ₩89,130 | ₩89,250 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,800 | ₩89,813 | ₩88,834 | ₩89,210 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,822 | ₩88,781 | ₩87,513 | ₩88,620 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,567 | ₩87,829 | ₩86,836 | ₩87,306 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,131 | ₩87,507 | ₩86,608 | ₩87,332 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,658 | ₩85,307 | ₩83,591 | ₩83,872 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,443 | ₩83,685 | ₩82,002 | ₩82,840 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,992 | ₩85,133 | ₩83,638 | ₩84,302 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩85,053 | ₩85,321 | ₩84,516 | ₩84,825 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,248 | ₩85,240 | ₩84,100 | ₩84,892 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,669 | ₩86,233 | ₩85,669 | ₩85,991 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,388 | ₩85,656 | ₩84,858 | ₩85,227 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,710 | ₩85,897 | ₩84,758 | ₩85,093 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,925 | ₩85,683 | ₩84,610 | ₩85,281 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,576 | ₩85,991 | ₩85,026 | ₩85,374 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,924 | ₩86,340 | ₩85,321 | ₩86,032 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,911 | ₩86,219 | ₩85,334 | ₩85,455 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩86,032 | ₩86,347 | ₩85,093 | ₩85,428 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,581 | ₩87,131 | ₩86,058 | ₩86,206 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,172 | ₩87,433 | ₩86,461 | ₩86,581 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,729 | ₩87,104 | ₩86,025 | ₩86,260 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,149 | ₩90,377 | ₩87,923 | ₩88,311 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,886 | ₩91,517 | ₩90,558 | ₩91,490 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,389 | ₩92,623 | ₩90,578 | ₩90,819 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,860 | ₩91,007 | ₩89,840 | ₩90,202 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,906 | ₩92,402 | ₩91,490 | ₩92,013 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,073 | ₩92,335 | ₩91,309 | ₩91,718 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,408 | ₩93,448 | ₩91,503 | ₩91,678 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,722 | ₩95,138 | ₩93,636 | ₩94,145 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,072 | ₩94,239 | ₩92,791 | ₩93,247 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,542 | ₩94,521 | ₩93,113 | ₩93,890 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,898 | ₩94,957 | ₩92,563 | ₩94,896 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,937 | ₩94,071 | ₩92,710 | ₩92,831 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,072 | ₩94,306 | ₩91,892 | ₩92,174 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,147 | ₩93,488 | ₩92,107 | ₩93,327 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,764 | ₩92,844 | ₩91,771 | ₩91,879 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,323 | ₩91,222 | ₩89,612 | ₩91,114 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,413 | ₩90,404 | ₩87,185 | ₩90,323 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,547 | ₩87,990 | ₩85,971 | ₩86,233 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,344 | ₩89,599 | ₩87,168 | ₩88,258 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,350 | ₩90,457 | ₩88,459 | ₩88,539 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,740 | ₩90,752 | ₩89,143 | ₩89,599 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,344 | ₩89,666 | ₩88,808 | ₩89,130 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,593 | ₩89,217 | ₩88,466 | ₩89,036 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,250 | ₩89,706 | ₩88,915 | ₩88,969 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,270 | ₩89,438 | ₩87,949 | ₩89,304 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,631 | ₩92,750 | ₩91,168 | ₩91,208 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,691 | ₩92,201 | ₩90,672 | ₩91,597 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩93,046 | ₩93,327 | ₩92,415 | ₩93,233 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,576 | ₩93,086 | ₩92,067 | ₩93,072 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,423 | ₩91,463 | ₩90,444 | ₩90,497 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,907 | ₩92,321 | ₩89,813 | ₩91,691 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,378 | ₩90,444 | ₩87,963 | ₩90,404 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,748 | ₩88,003 | ₩86,729 | ₩87,158 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,430 | ₩90,585 | ₩89,357 | ₩90,109 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,310 | ₩90,484 | ₩89,545 | ₩89,706 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,771 | ₩92,187 | ₩91,074 | ₩91,275 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,759 | ₩91,235 | ₩90,236 | ₩91,061 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,737 | ₩92,791 | ₩91,463 | ₩92,415 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,729 | ₩94,869 | ₩93,662 | ₩93,944 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,862 | ₩96,170 | ₩94,051 | ₩94,440 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,822 | ₩95,848 | ₩93,743 | ₩93,917 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,071 | ₩96,519 | ₩94,923 | ₩96,143 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,434 | ₩93,629 | ₩92,777 | ₩93,341 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,798 | ₩92,227 | ₩90,632 | ₩90,994 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,295 | ₩93,743 | ₩91,973 | ₩92,509 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,181 | ₩92,643 | ₩90,966 | ₩92,415 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,451 | ₩90,940 | ₩89,197 | ₩90,632 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,833 | ₩91,061 | ₩89,867 | ₩91,047 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩92,013 | ₩92,348 | ₩90,725 | ₩90,819 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,818 | ₩92,938 | ₩92,120 | ₩92,657 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,729 | ₩94,568 | ₩92,818 | ₩93,729 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,601 | ₩94,708 | ₩93,475 | ₩93,783 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,540 | ₩95,902 | ₩93,756 | ₩94,212 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,848 | ₩96,170 | ₩95,084 | ₩96,130 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,680 | ₩97,163 | ₩96,251 | ₩96,626 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,506 | ₩95,728 | ₩93,609 | ₩93,931 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,942 | ₩96,063 | ₩95,030 | ₩95,607 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,747 | ₩97,190 | ₩96,371 | ₩96,935 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,534 | ₩95,835 | ₩94,320 | ₩95,768 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,157 | ₩96,660 | ₩95,567 | ₩95,741 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,132 | ₩96,479 | ₩94,118 | ₩95,848 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,716 | ₩94,320 | ₩93,287 | ₩94,185 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,606 | ₩89,076 | ₩87,654 | ₩88,928 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,848 | ₩89,384 | ₩88,392 | ₩88,767 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,426 | ₩89,197 | ₩87,239 | ₩89,143 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,848 | ₩90,216 | ₩88,620 | ₩89,881 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,763 | ₩87,507 | ₩85,227 | ₩87,239 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,556 | ₩84,623 | ₩83,242 | ₩83,470 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,060 | ₩84,945 | ₩83,752 | ₩83,899 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,530 | ₩85,173 | ₩84,060 | ₩84,342 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,669 | ₩86,172 | ₩84,972 | ₩85,455 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,349 | ₩84,744 | ₩83,121 | ₩84,328 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,744 | ₩86,112 | ₩84,315 | ₩84,543 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,798 | ₩84,811 | ₩82,203 | ₩82,665 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩84,047 | ₩85,368 | ₩83,765 | ₩85,160 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,467 | ₩87,674 | ₩86,085 | ₩86,246 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,909 | ₩88,003 | ₩87,131 | ₩87,440 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,897 | ₩86,903 | ₩85,790 | ₩86,769 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,300 | ₩86,836 | ₩84,462 | ₩84,771 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,078 | ₩87,332 | ₩85,535 | ₩86,300 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,909 | ₩88,700 | ₩87,520 | ₩88,083 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,425 | ₩90,055 | ₩88,419 | ₩88,566 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,628 | ₩88,593 | ₩86,105 | ₩88,419 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,735 | ₩89,163 | ₩87,104 | ₩88,727 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,067 | ₩92,402 | ₩89,284 | ₩90,189 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,595 | ₩94,092 | ₩92,824 | ₩93,099 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,939 | ₩93,146 | ₩91,584 | ₩92,308 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,337 | ₩98,329 | ₩96,774 | ₩97,806 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,764 | ₩100,301 | ₩99,335 | ₩99,751 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,356 | ₩99,657 | ₩97,713 | ₩99,335 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,157 | ₩97,565 | ₩96,117 | ₩97,404 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,739 | ₩98,370 | ₩97,042 | ₩97,873 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,075 | ₩98,209 | ₩96,586 | ₩97,216 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,827 | ₩98,142 | ₩96,827 | ₩97,578 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,862 | ₩96,499 | ₩95,084 | ₩95,969 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,075 | ₩99,067 | ₩97,552 | ₩98,329 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,988 | ₩98,303 | ₩96,962 | ₩97,511 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,297 | ₩98,048 | ₩96,170 | ₩97,404 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,577 | ₩100,301 | ₩97,739 | ₩97,860 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,215 | ₩99,671 | ₩97,954 | ₩99,563 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,887 | ₩98,564 | ₩97,491 | ₩97,941 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,546 | ₩98,893 | ₩96,425 | ₩98,624 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,159 | ₩95,745 | ₩94,038 | ₩95,527 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,651 | ₩92,509 | ₩91,235 | ₩92,187 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,683 | ₩92,818 | ₩90,618 | ₩91,155 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,396 | ₩92,348 | ₩91,007 | ₩91,463 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,409 | ₩91,758 | ₩90,980 | ₩91,570 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,349 | ₩91,812 | ₩90,457 | ₩91,181 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,611 | ₩91,946 | ₩89,988 | ₩91,342 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,927 | ₩91,852 | ₩90,732 | ₩91,584 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,865 | ₩93,629 | ₩91,684 | ₩93,501 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩90,015 | ₩91,396 | ₩89,881 | ₩91,128 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,317 | ₩90,068 | ₩88,647 | ₩89,907 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,551 | ₩91,020 | ₩89,773 | ₩90,404 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩89,009 | ₩90,068 | ₩87,909 | ₩89,881 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩90,028 | ₩90,746 | ₩88,942 | ₩88,982 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,900 | ₩91,919 | ₩90,296 | ₩91,476 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,269 | ₩91,128 | ₩90,135 | ₩90,310 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,672 | ₩91,101 | ₩90,202 | ₩90,685 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,746 | ₩91,101 | ₩89,505 | ₩90,860 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,331 | ₩90,377 | ₩89,331 | ₩90,082 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,164 | ₩89,103 | ₩87,681 | ₩88,982 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,336 | ₩90,886 | ₩89,901 | ₩90,471 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,524 | ₩91,195 | ₩90,243 | ₩90,336 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,813 | ₩90,444 | ₩88,888 | ₩90,336 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,440 | ₩90,135 | ₩87,306 | ₩90,095 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,930 | ₩87,319 | ₩86,246 | ₩86,568 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,064 | ₩87,487 | ₩86,581 | ₩86,648 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,373 | ₩87,888 | ₩86,997 | ₩87,064 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,306 | ₩87,842 | ₩87,024 | ₩87,198 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,218 | ₩88,218 | ₩86,917 | ₩87,467 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,976 | ₩88,352 | ₩87,064 | ₩87,158 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,788 | ₩88,110 | ₩87,024 | ₩87,976 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,143 | ₩89,264 | ₩86,957 | ₩87,024 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,754 | ₩90,444 | ₩87,550 | ₩89,036 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,210 | ₩89,626 | ₩88,928 | ₩89,156 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,988 | ₩90,980 | ₩88,727 | ₩88,741 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,310 | ₩90,913 | ₩90,055 | ₩90,484 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,336 | ₩91,315 | ₩90,135 | ₩90,457 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,310 | ₩90,578 | ₩88,311 | ₩89,518 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,526 | ₩89,874 | ₩87,668 | ₩89,518 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,486 | ₩89,552 | ₩87,560 | ₩88,942 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,733 | ₩89,894 | ₩89,076 | ₩89,116 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,210 | ₩89,813 | ₩88,855 | ₩89,425 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,875 | ₩88,928 | ₩87,788 | ₩88,553 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,955 | ₩89,351 | ₩88,606 | ₩88,620 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,861 | ₩89,606 | ₩88,754 | ₩89,304 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,601 | ₩88,057 | ₩87,493 | ₩87,614 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,668 | ₩87,775 | ₩86,756 | ₩86,917 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,641 | ₩88,499 | ₩87,413 | ₩88,258 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,091 | ₩88,513 | ₩87,011 | ₩88,204 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,970 | ₩87,829 | ₩86,407 | ₩87,735 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩86,018 | ₩87,332 | ₩86,018 | ₩87,158 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,846 | ₩84,476 | ₩83,007 | ₩83,926 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩85,039 | ₩86,139 | ₩83,913 | ₩83,966 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,966 | ₩84,509 | ₩83,504 | ₩84,114 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,551 | ₩84,583 | ₩83,248 | ₩84,020 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,079 | ₩85,401 | ₩84,020 | ₩84,543 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,482 | ₩86,581 | ₩85,307 | ₩85,415 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,702 | ₩87,051 | ₩85,790 | ₩86,461 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,723 | ₩86,944 | ₩85,710 | ₩86,823 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,777 | ₩86,005 | ₩84,965 | ₩85,173 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,986 | ₩85,683 | ₩84,945 | ₩85,629 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,610 | ₩84,965 | ₩83,953 | ₩84,945 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩85,039 | ₩86,407 | ₩84,436 | ₩85,763 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,530 | ₩87,272 | ₩84,530 | ₩86,608 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,135 | ₩84,302 | ₩82,987 | ₩84,194 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,920 | ₩83,805 | ₩82,773 | ₩83,711 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,826 | ₩83,148 | ₩82,183 | ₩82,786 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,060 | ₩85,053 | ₩83,685 | ₩84,047 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,805 | ₩84,858 | ₩83,215 | ₩84,563 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,635 | ₩86,870 | ₩85,334 | ₩85,656 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,769 | ₩87,440 | ₩86,260 | ₩86,970 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,415 | ₩86,803 | ₩85,415 | ₩86,367 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,717 | ₩85,562 | ₩84,717 | ₩85,254 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,959 | ₩85,361 | ₩84,261 | ₩84,543 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,516 | ₩84,918 | ₩83,899 | ₩84,704 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,213 | ₩85,428 | ₩84,449 | ₩84,878 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,281 | ₩85,710 | ₩84,369 | ₩85,106 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,478 | ₩85,079 | ₩82,464 | ₩84,623 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,411 | ₩82,887 | ₩81,458 | ₩82,612 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,640 | ₩83,725 | ₩80,640 | ₩83,343 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,359 | ₩81,539 | ₩80,104 | ₩81,405 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,614 | ₩81,499 | ₩80,345 | ₩80,761 | +0.18% | 127.4만 |
|---|
| 2025.10.09 | ₩80,949 | ₩80,976 | ₩79,943 | ₩80,278 | -0.83% | 99.6만 |
|---|
| 2025.10.08 | ₩81,016 | ₩81,981 | ₩80,868 | ₩81,753 | +0.91% | 106.3만 |
|---|
| 2025.10.07 | ₩80,573 | ₩81,090 | ₩80,050 | ₩80,949 | +0.47% | 92.1만 |
|---|
| 2025.10.06 | ₩79,795 | ₩80,875 | ₩79,755 | ₩80,815 | +1.28% | 84.2만 |
|---|
| 2025.10.03 | ₩79,286 | ₩80,426 | ₩79,286 | ₩80,198 | +1.15% | 89.3만 |
|---|
| 2025.10.02 | ₩77,837 | ₩80,459 | ₩77,730 | ₩80,439 | +3.34% | 108.4만 |
|---|
| 2025.10.01 | ₩77,341 | ₩78,709 | ₩77,221 | ₩78,481 | +1.47% | 91.4만 |
|---|
| 2025.09.30 | ₩76,402 | ₩78,803 | ₩76,389 | ₩78,588 | +2.86% | 93.1만 |
|---|
| 2025.09.29 | ₩75,973 | ₩76,818 | ₩75,853 | ₩76,805 | +1.09% | 75.1만 |
|---|
| 2025.09.26 | ₩75,812 | ₩75,946 | ₩75,423 | ₩75,839 | +0.04% | 45.1만 |
|---|
| 2025.09.25 | ₩75,437 | ₩75,464 | ₩74,686 | ₩74,793 | -0.85% | 48.6만 |
|---|
| 2025.09.24 | ₩76,510 | ₩76,698 | ₩76,081 | ₩76,161 | -0.46% | 49.8만 |
|---|
| 2025.09.23 | ₩77,328 | ₩77,502 | ₩76,751 | ₩76,872 | -0.59% | 60.8만 |
|---|
| 2025.09.22 | ₩76,751 | ₩79,051 | ₩76,577 | ₩78,535 | +2.32% | 64.1만 |
|---|
| 2025.09.19 | ₩77,663 | ₩77,784 | ₩76,832 | ₩77,314 | -0.45% | 68.1만 |
|---|
| 2025.09.18 | ₩77,288 | ₩78,159 | ₩76,952 | ₩78,039 | +0.97% | 32만 |
|---|
| 2025.09.17 | ₩77,368 | ₩78,320 | ₩77,288 | ₩77,784 | +0.54% | 40.8만 |
|---|
| 2025.09.16 | ₩77,127 | ₩77,234 | ₩76,376 | ₩76,885 | -0.31% | 28.4만 |
|---|
| 2025.09.15 | ₩77,180 | ₩77,180 | ₩76,691 | ₩77,086 | -0.12% | 29.6만 |
|---|
| 2025.09.12 | ₩76,966 | ₩77,402 | ₩76,832 | ₩77,207 | +0.31% | 39.9만 |
|---|
| 2025.09.11 | ₩75,812 | ₩77,288 | ₩75,812 | ₩76,818 | +1.33% | 53.7만 |
|---|
| 2025.09.10 | ₩75,088 | ₩75,853 | ₩75,075 | ₩75,544 | +0.61% | 57.8만 |
|---|
| 2025.09.09 | ₩73,747 | ₩74,659 | ₩73,412 | ₩74,176 | +0.58% | 52.3만 |
|---|
| 2025.09.08 | ₩74,954 | ₩76,074 | ₩74,672 | ₩75,155 | +0.27% | 93.5만 |
|---|
| 2025.09.05 | ₩74,270 | ₩74,793 | ₩73,573 | ₩74,766 | +0.67% | 37만 |
|---|
| 2025.09.04 | ₩73,465 | ₩73,761 | ₩73,103 | ₩73,720 | +0.35% | 35.3만 |
|---|
| 2025.09.03 | ₩71,896 | ₩72,352 | ₩71,735 | ₩72,165 | +0.37% | 39.1만 |
|---|
| 2025.09.02 | ₩71,440 | ₩72,017 | ₩71,313 | ₩71,950 | +0.71% | 35.3만 |
|---|
| 2025.08.29 | ₩73,680 | ₩73,680 | ₩73,249 | ₩73,533 | -0.20% | 21만 |
|---|