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 | ₩69,743 | ₩70,012 | ₩66,297 | ₩67,262 | -3.56% | 1307.2만 |
| 2026.09.28–2026.10.02 | ₩74,190 | ₩75,043 | ₩70,065 | ₩71,943 | -3.03% | 1041.7만 |
| 2026.09.21–2026.09.25 | ₩74,646 | ₩75,645 | ₩73,740 | ₩74,880 | +0.31% | 489.8만 |
| 2026.09.14–2026.09.18 | ₩73,231 | ₩74,062 | ₩72,909 | ₩73,821 | +0.81% | 270.2만 |
| 2026.08.31–2026.09.02 | ₩78,676 | ₩78,944 | ₩77,201 | ₩77,256 | -1.81% | 253.3만 |
| 2026.08.24–2026.08.28 | ₩84,416 | ₩85,208 | ₩78,502 | ₩78,770 | -6.69% | 611.3만 |
| 2026.08.17–2026.08.21 | ₩86,227 | ₩86,817 | ₩83,712 | ₩84,276 | -2.26% | 639.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,365 |
| ₩85,851 |
| ₩86,012 |
| -3.61% |
| 524만 |
| 2026.08.03–2026.08.07 | ₩87,830 | ₩89,822 | ₩87,521 | ₩89,205 | +1.57% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,000 | ₩87,836 | ₩82,009 | ₩87,313 | +2.72% | 1283만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,717 | ₩86,240 | ₩84,108 | ₩84,832 | -1.03% | 635.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,039 | ₩86,354 | ₩84,618 | ₩85,288 | -0.87% | 585.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,894 | ₩91,525 | ₩86,033 | ₩86,214 | -5.15% | 736.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,081 | ₩92,631 | ₩89,848 | ₩90,827 | -1.36% | 605.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,906 | ₩95,146 | ₩91,511 | ₩91,686 | -1.31% | 852.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,772 | ₩94,315 | ₩91,780 | ₩92,839 | +0.07% | 762.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,358 | ₩91,230 | ₩85,979 | ₩91,122 | +0.85% | 957.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,278 | ₩90,760 | ₩87,957 | ₩89,607 | +0.37% | 983.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,584 | ₩93,335 | ₩90,680 | ₩91,216 | -1.48% | 520.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,438 | ₩92,330 | ₩86,737 | ₩90,506 | +0.07% | 742.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,738 | ₩94,878 | ₩89,553 | ₩89,714 | -4.29% | 759.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,807 | ₩96,528 | ₩90,640 | ₩94,449 | +2.88% | 746.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,021 | ₩93,751 | ₩89,205 | ₩92,517 | +0.54% | 713만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,857 | ₩96,179 | ₩92,128 | ₩92,665 | -3.33% | 685.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,543 | ₩97,198 | ₩93,617 | ₩96,635 | +2.21% | 639.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,856 | ₩96,668 | ₩87,662 | ₩95,750 | +7.76% | 527.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,564 | ₩90,224 | ₩83,250 | ₩89,151 | +5.42% | 538.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,752 | ₩86,180 | ₩83,129 | ₩83,907 | -1.00% | 648.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,905 | ₩88,011 | ₩82,210 | ₩82,673 | -3.76% | 724.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,636 | ₩90,063 | ₩84,470 | ₩84,779 | -2.14% | 703.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,346 | ₩98,338 | ₩87,112 | ₩88,735 | -8.85% | 662.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,083 | ₩100,310 | ₩96,125 | ₩99,760 | +1.71% | 683.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,997 | ₩99,076 | ₩95,093 | ₩97,587 | +0.61% | 406.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,554 | ₩100,310 | ₩96,179 | ₩97,413 | +0.89% | 600.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,418 | ₩95,754 | ₩90,626 | ₩95,535 | +4.50% | 601.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,023 | ₩93,637 | ₩89,889 | ₩91,190 | +1.30% | 621.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,036 | ₩91,029 | ₩87,917 | ₩89,915 | -0.13% | 620.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,339 | ₩91,927 | ₩89,339 | ₩91,485 | +2.40% | 751.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,448 | ₩91,203 | ₩87,313 | ₩88,990 | +1.76% | 761.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,313 | ₩87,896 | ₩86,254 | ₩86,576 | -0.84% | 445.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,151 | ₩89,272 | ₩86,924 | ₩87,474 | -1.88% | 590.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,345 | ₩91,324 | ₩87,558 | ₩89,044 | -1.44% | 7396.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,218 | ₩90,586 | ₩87,568 | ₩89,526 | +0.35% | 725.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,676 | ₩89,614 | ₩86,764 | ₩88,561 | +1.01% | 443.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,026 | ₩88,521 | ₩86,026 | ₩88,266 | +2.60% | 409.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,087 | ₩86,147 | ₩83,015 | ₩83,934 | -1.36% | 443.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,993 | ₩87,059 | ₩84,953 | ₩85,422 | +0.50% | 484.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,928 | ₩87,280 | ₩82,780 | ₩84,953 | +2.44% | 621.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,777 | ₩87,448 | ₩82,190 | ₩82,794 | -4.59% | 545.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,221 | ₩86,810 | ₩83,907 | ₩86,375 | +1.35% | 439.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,366 | ₩85,717 | ₩80,111 | ₩85,114 | +5.91% | 763.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩79,803 | ₩81,989 | ₩79,762 | ₩80,768 | +1.21% | 509.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩75,980 | ₩80,466 | ₩75,859 | ₩80,205 | +5.56% | 457.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩76,758 | ₩79,058 | ₩74,693 | ₩75,846 | -1.19% | 268.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩77,187 | ₩78,327 | ₩76,382 | ₩77,321 | +0.17% | 198.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩74,961 | ₩77,409 | ₩73,418 | ₩77,214 | +3.01% | 297.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩71,447 | ₩74,800 | ₩71,319 | ₩74,773 | +4.66% | 146.8만 |
|---|
| 2025.08.29–2025.08.29 | ₩73,687 | ₩73,687 | ₩73,256 | ₩73,539 | -0.20% | 21만 |
|---|