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 | ₩67,185 | ₩67,266 | ₩66,663 | ₩67,212 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,743 | ₩67,473 | ₩66,247 | ₩67,400 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,485 | ₩68,673 | ₩67,493 | ₩67,815 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,204 | ₩69,303 | ₩68,030 | ₩68,968 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,691 | ₩69,959 | ₩68,726 | ₩69,477 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,514 | ₩72,117 | ₩70,965 | ₩71,889 | +0.52% | 189.6만 |
| 2026.10.01 | ₩70,777 | ₩71,146 | ₩70,013 | ₩70,951 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,506 | ₩72,814 | ₩71,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,506 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,680 | ₩73,203 | ₩72,345 | ₩73,136 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,134 | ₩74,987 | ₩74,061 | ₩74,744 | +0.82% | 187.4만 |
|---|
| 2026.09.25 | ₩74,704 | ₩74,878 | ₩74,087 | ₩74,824 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,396 | ₩74,677 | ₩73,685 | ₩74,221 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | ₩74,034 | ₩74,516 | ₩73,672 | ₩74,087 | +0.07% | 169.5만 |
|---|
| 2026.09.22 | ₩75,575 | ₩75,676 | ₩74,878 | ₩75,454 | -0.16% | 159.4만 |
|---|
| 2026.09.21 | ₩74,590 | ₩75,200 | ₩73,900 | ₩74,985 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,176 | ₩74,007 | ₩72,854 | ₩73,766 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | ₩74,040 | ₩74,141 | ₩73,082 | ₩73,243 | -1.08% | 137.4만 |
|---|
| 2026.09.16 | ₩74,061 | ₩74,449 | ₩73,444 | ₩73,873 | -0.25% | 129.1만 |
|---|
| 2026.09.15 | ₩73,055 | ₩73,156 | ₩72,466 | ₩72,694 | -0.50% | 119만 |
|---|
| 2026.09.14 | ₩73,109 | ₩73,297 | ₩72,251 | ₩73,203 | +0.13% | 185만 |
|---|
| 2026.09.11 | ₩75,173 | ₩75,441 | ₩74,932 | ₩75,253 | +0.11% | 117만 |
|---|
| 2026.09.10 | ₩74,650 | ₩74,959 | ₩74,074 | ₩74,382 | -0.36% | 169.3만 |
|---|
| 2026.09.09 | ₩76,031 | ₩76,326 | ₩75,604 | ₩75,803 | -0.30% | 147.6만 |
|---|
| 2026.09.08 | ₩77,773 | ₩78,121 | ₩77,545 | ₩77,719 | -0.07% | 194.2만 |
|---|
| 2026.09.04 | ₩77,733 | ₩78,389 | ₩77,605 | ₩77,800 | +0.09% | 101.3만 |
|---|
| 2026.09.03 | ₩77,746 | ₩77,947 | ₩77,237 | ₩77,867 | +0.16% | 99.9만 |
|---|
| 2026.09.02 | ₩77,733 | ₩77,773 | ₩77,143 | ₩77,518 | -0.28% | 75.7만 |
|---|
| 2026.09.01 | ₩78,135 | ₩78,651 | ₩77,196 | ₩77,331 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,617 | ₩78,885 | ₩78,168 | ₩78,470 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,127 | ₩79,194 | ₩78,443 | ₩78,711 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,261 | ₩79,609 | ₩78,564 | ₩78,765 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,397 | ₩82,397 | ₩79,984 | ₩80,333 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,077 | ₩85,144 | ₩84,320 | ₩84,474 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,353 | ₩84,447 | ₩83,643 | ₩84,085 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,332 | ₩85,332 | ₩83,650 | ₩84,213 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,541 | ₩86,082 | ₩84,206 | ₩84,635 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,344 | ₩86,752 | ₩85,854 | ₩86,632 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩84,997 | ₩85,638 | ₩84,809 | ₩84,970 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,163 | ₩86,216 | ₩85,352 | ₩85,667 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,350 | ₩86,806 | ₩85,787 | ₩85,948 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,173 | ₩88,173 | ₩86,297 | ₩86,458 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,111 | ₩89,299 | ₩88,233 | ₩88,374 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,160 | ₩88,763 | ₩87,697 | ₩88,012 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,165 | ₩89,272 | ₩87,516 | ₩87,691 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,111 | ₩89,486 | ₩88,723 | ₩89,138 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,790 | ₩88,924 | ₩87,476 | ₩87,637 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,486 | ₩89,647 | ₩89,071 | ₩89,192 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,741 | ₩89,755 | ₩88,776 | ₩89,151 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,764 | ₩88,723 | ₩87,456 | ₩88,562 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,510 | ₩87,771 | ₩86,779 | ₩87,248 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,074 | ₩87,449 | ₩86,551 | ₩87,275 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,603 | ₩85,251 | ₩83,536 | ₩83,817 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,388 | ₩83,630 | ₩81,948 | ₩82,785 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩84,936 | ₩85,077 | ₩83,583 | ₩84,246 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩84,997 | ₩85,265 | ₩84,461 | ₩84,769 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,193 | ₩85,184 | ₩84,045 | ₩84,836 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,613 | ₩86,176 | ₩85,613 | ₩85,935 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,332 | ₩85,600 | ₩84,802 | ₩85,171 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,653 | ₩85,841 | ₩84,702 | ₩85,037 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,869 | ₩85,627 | ₩84,554 | ₩85,225 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,519 | ₩85,935 | ₩84,970 | ₩85,318 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,868 | ₩86,283 | ₩85,265 | ₩85,975 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,854 | ₩86,163 | ₩85,278 | ₩85,399 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩85,975 | ₩86,290 | ₩85,037 | ₩85,372 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,525 | ₩87,074 | ₩86,002 | ₩86,149 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,114 | ₩87,376 | ₩86,404 | ₩86,525 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,672 | ₩87,047 | ₩85,968 | ₩86,203 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,090 | ₩90,317 | ₩87,865 | ₩88,253 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,827 | ₩91,457 | ₩90,498 | ₩91,430 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,329 | ₩92,562 | ₩90,518 | ₩90,760 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,800 | ₩90,947 | ₩89,781 | ₩90,143 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,845 | ₩92,341 | ₩91,430 | ₩91,952 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,013 | ₩92,274 | ₩91,249 | ₩91,658 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,346 | ₩93,387 | ₩91,443 | ₩91,617 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,660 | ₩95,075 | ₩93,574 | ₩94,083 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,011 | ₩94,177 | ₩92,730 | ₩93,185 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,480 | ₩94,459 | ₩93,051 | ₩93,829 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,837 | ₩94,894 | ₩92,502 | ₩94,834 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,876 | ₩94,010 | ₩92,649 | ₩92,770 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,011 | ₩94,244 | ₩91,832 | ₩92,113 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,087 | ₩93,427 | ₩92,046 | ₩93,266 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,703 | ₩92,783 | ₩91,711 | ₩91,818 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,264 | ₩91,162 | ₩89,553 | ₩91,055 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,356 | ₩90,344 | ₩87,128 | ₩90,264 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,490 | ₩87,932 | ₩85,915 | ₩86,176 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,285 | ₩89,540 | ₩87,111 | ₩88,200 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,291 | ₩90,398 | ₩88,401 | ₩88,481 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,681 | ₩90,693 | ₩89,084 | ₩89,540 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,285 | ₩89,607 | ₩88,749 | ₩89,071 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,535 | ₩89,158 | ₩88,408 | ₩88,977 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,192 | ₩89,647 | ₩88,857 | ₩88,910 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,212 | ₩89,379 | ₩87,892 | ₩89,245 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,571 | ₩92,690 | ₩91,108 | ₩91,148 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,631 | ₩92,140 | ₩90,612 | ₩91,537 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩92,984 | ₩93,266 | ₩92,355 | ₩93,172 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,515 | ₩93,025 | ₩92,006 | ₩93,011 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,363 | ₩91,403 | ₩90,384 | ₩90,438 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,848 | ₩92,261 | ₩89,755 | ₩91,631 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,321 | ₩90,384 | ₩87,905 | ₩90,344 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,691 | ₩87,945 | ₩86,672 | ₩87,101 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,371 | ₩90,525 | ₩89,299 | ₩90,049 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,250 | ₩90,425 | ₩89,486 | ₩89,647 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,711 | ₩92,127 | ₩91,014 | ₩91,215 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,699 | ₩91,175 | ₩90,177 | ₩91,001 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,676 | ₩92,730 | ₩91,403 | ₩92,355 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,668 | ₩94,807 | ₩93,601 | ₩93,882 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,799 | ₩96,107 | ₩93,990 | ₩94,378 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,759 | ₩95,786 | ₩93,681 | ₩93,856 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,008 | ₩96,456 | ₩94,861 | ₩96,080 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,373 | ₩93,567 | ₩92,716 | ₩93,279 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,738 | ₩92,167 | ₩90,572 | ₩90,934 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,234 | ₩93,681 | ₩91,912 | ₩92,448 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,122 | ₩92,582 | ₩90,906 | ₩92,355 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,393 | ₩90,880 | ₩89,138 | ₩90,572 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,773 | ₩91,001 | ₩89,808 | ₩90,988 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩91,952 | ₩92,288 | ₩90,666 | ₩90,760 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,757 | ₩92,877 | ₩92,060 | ₩92,596 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,668 | ₩94,506 | ₩92,757 | ₩93,668 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,539 | ₩94,646 | ₩93,413 | ₩93,722 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,477 | ₩95,839 | ₩93,695 | ₩94,150 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,786 | ₩96,107 | ₩95,022 | ₩96,067 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,616 | ₩97,099 | ₩96,188 | ₩96,563 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,444 | ₩95,665 | ₩93,547 | ₩93,869 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,879 | ₩96,000 | ₩94,968 | ₩95,544 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,683 | ₩97,126 | ₩96,308 | ₩96,871 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,472 | ₩95,772 | ₩94,258 | ₩95,705 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,094 | ₩96,596 | ₩95,504 | ₩95,678 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,070 | ₩96,415 | ₩94,057 | ₩95,786 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,655 | ₩94,258 | ₩93,226 | ₩94,124 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,548 | ₩89,017 | ₩87,597 | ₩88,870 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,790 | ₩89,326 | ₩88,334 | ₩88,709 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,369 | ₩89,138 | ₩87,181 | ₩89,084 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,790 | ₩90,157 | ₩88,562 | ₩89,822 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,707 | ₩87,449 | ₩85,171 | ₩87,181 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,501 | ₩84,568 | ₩83,187 | ₩83,415 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,005 | ₩84,890 | ₩83,697 | ₩83,844 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,474 | ₩85,117 | ₩84,005 | ₩84,286 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,613 | ₩86,116 | ₩84,916 | ₩85,399 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,295 | ₩84,688 | ₩83,067 | ₩84,273 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,688 | ₩86,056 | ₩84,260 | ₩84,487 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,742 | ₩84,756 | ₩82,149 | ₩82,611 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩83,992 | ₩85,312 | ₩83,710 | ₩85,104 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,409 | ₩87,617 | ₩86,029 | ₩86,190 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,851 | ₩87,945 | ₩87,074 | ₩87,382 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,841 | ₩86,846 | ₩85,734 | ₩86,712 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,243 | ₩86,779 | ₩84,407 | ₩84,715 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,020 | ₩87,275 | ₩85,479 | ₩86,243 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,851 | ₩88,642 | ₩87,463 | ₩88,026 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,366 | ₩89,996 | ₩88,361 | ₩88,508 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,572 | ₩88,535 | ₩86,049 | ₩88,361 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,677 | ₩89,105 | ₩87,047 | ₩88,669 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,006 | ₩92,341 | ₩89,225 | ₩90,130 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,534 | ₩94,030 | ₩92,763 | ₩93,038 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,879 | ₩93,085 | ₩91,524 | ₩92,247 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,273 | ₩98,265 | ₩96,710 | ₩97,742 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,699 | ₩100,235 | ₩99,270 | ₩99,686 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,292 | ₩99,592 | ₩97,648 | ₩99,270 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,094 | ₩97,501 | ₩96,054 | ₩97,340 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,675 | ₩98,305 | ₩96,978 | ₩97,809 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,010 | ₩98,144 | ₩96,523 | ₩97,153 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,764 | ₩98,077 | ₩96,764 | ₩97,514 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,799 | ₩96,436 | ₩95,022 | ₩95,906 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,010 | ₩99,002 | ₩97,488 | ₩98,265 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩96,925 | ₩98,238 | ₩96,898 | ₩97,447 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,233 | ₩97,983 | ₩96,107 | ₩97,340 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,511 | ₩100,235 | ₩97,675 | ₩97,796 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,149 | ₩99,605 | ₩97,890 | ₩99,498 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,823 | ₩98,499 | ₩97,427 | ₩97,876 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,482 | ₩98,828 | ₩96,362 | ₩98,560 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,097 | ₩95,683 | ₩93,976 | ₩95,464 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,591 | ₩92,448 | ₩91,175 | ₩92,127 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,623 | ₩92,757 | ₩90,559 | ₩91,095 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,336 | ₩92,288 | ₩90,947 | ₩91,403 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,349 | ₩91,698 | ₩90,921 | ₩91,510 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,289 | ₩91,751 | ₩90,398 | ₩91,122 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,550 | ₩91,885 | ₩89,929 | ₩91,282 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,867 | ₩91,792 | ₩90,673 | ₩91,524 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,805 | ₩93,567 | ₩91,624 | ₩93,440 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩89,956 | ₩91,336 | ₩89,822 | ₩91,068 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,259 | ₩90,009 | ₩88,589 | ₩89,848 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,492 | ₩90,961 | ₩89,714 | ₩90,344 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩88,950 | ₩90,009 | ₩87,851 | ₩89,822 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩89,969 | ₩90,686 | ₩88,883 | ₩88,924 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,840 | ₩91,859 | ₩90,237 | ₩91,416 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,210 | ₩91,068 | ₩90,076 | ₩90,250 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,612 | ₩91,041 | ₩90,143 | ₩90,626 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,688 | ₩91,041 | ₩89,446 | ₩90,800 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,272 | ₩90,317 | ₩89,272 | ₩90,023 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,106 | ₩89,044 | ₩87,624 | ₩88,924 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,277 | ₩90,827 | ₩89,842 | ₩90,411 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,465 | ₩91,135 | ₩90,183 | ₩90,277 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,755 | ₩90,384 | ₩88,830 | ₩90,277 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,382 | ₩90,076 | ₩87,248 | ₩90,036 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,873 | ₩87,262 | ₩86,190 | ₩86,511 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,007 | ₩87,429 | ₩86,525 | ₩86,592 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,315 | ₩87,830 | ₩86,940 | ₩87,007 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,248 | ₩87,784 | ₩86,967 | ₩87,141 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,160 | ₩88,160 | ₩86,860 | ₩87,409 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,918 | ₩88,294 | ₩87,007 | ₩87,101 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,731 | ₩88,052 | ₩86,967 | ₩87,918 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,084 | ₩89,205 | ₩86,900 | ₩86,967 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,696 | ₩90,384 | ₩87,492 | ₩88,977 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,151 | ₩89,567 | ₩88,870 | ₩89,098 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩89,929 | ₩90,921 | ₩88,669 | ₩88,682 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,250 | ₩90,854 | ₩89,996 | ₩90,425 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,277 | ₩91,256 | ₩90,076 | ₩90,398 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,250 | ₩90,518 | ₩88,253 | ₩89,460 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,468 | ₩89,815 | ₩87,610 | ₩89,460 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,428 | ₩89,493 | ₩87,503 | ₩88,883 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,674 | ₩89,835 | ₩89,017 | ₩89,058 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,151 | ₩89,755 | ₩88,796 | ₩89,366 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,816 | ₩88,870 | ₩87,731 | ₩88,495 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,897 | ₩89,292 | ₩88,548 | ₩88,562 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,803 | ₩89,547 | ₩88,696 | ₩89,245 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,543 | ₩87,999 | ₩87,436 | ₩87,557 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,610 | ₩87,717 | ₩86,699 | ₩86,860 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,583 | ₩88,441 | ₩87,356 | ₩88,200 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,034 | ₩88,455 | ₩86,953 | ₩88,146 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,913 | ₩87,771 | ₩86,350 | ₩87,677 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩85,962 | ₩87,275 | ₩85,962 | ₩87,101 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,791 | ₩84,420 | ₩82,953 | ₩83,871 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩84,983 | ₩86,082 | ₩83,858 | ₩83,911 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,911 | ₩84,454 | ₩83,449 | ₩84,059 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,496 | ₩84,528 | ₩83,193 | ₩83,965 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,024 | ₩85,345 | ₩83,965 | ₩84,487 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,426 | ₩86,525 | ₩85,251 | ₩85,359 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,645 | ₩86,994 | ₩85,734 | ₩86,404 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,667 | ₩86,886 | ₩85,653 | ₩86,766 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,720 | ₩85,948 | ₩84,910 | ₩85,117 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,930 | ₩85,627 | ₩84,890 | ₩85,573 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,554 | ₩84,910 | ₩83,898 | ₩84,890 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩84,983 | ₩86,350 | ₩84,380 | ₩85,707 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,474 | ₩87,215 | ₩84,474 | ₩86,551 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,080 | ₩84,246 | ₩82,933 | ₩84,139 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,866 | ₩83,750 | ₩82,718 | ₩83,657 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,772 | ₩83,094 | ₩82,129 | ₩82,732 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,005 | ₩84,997 | ₩83,630 | ₩83,992 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,750 | ₩84,802 | ₩83,161 | ₩84,508 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,578 | ₩86,813 | ₩85,278 | ₩85,600 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,712 | ₩87,382 | ₩86,203 | ₩86,913 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,359 | ₩86,746 | ₩85,359 | ₩86,310 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,662 | ₩85,506 | ₩84,662 | ₩85,198 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,903 | ₩85,305 | ₩84,206 | ₩84,487 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,461 | ₩84,863 | ₩83,844 | ₩84,648 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,158 | ₩85,372 | ₩84,394 | ₩84,823 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,225 | ₩85,653 | ₩84,313 | ₩85,050 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,424 | ₩85,024 | ₩82,410 | ₩84,568 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,357 | ₩82,832 | ₩81,405 | ₩82,558 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,587 | ₩83,670 | ₩80,587 | ₩83,288 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,306 | ₩81,485 | ₩80,051 | ₩81,351 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,561 | ₩81,445 | ₩80,293 | ₩80,708 | +0.18% | 127.4만 |
|---|