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 | ₩67,240 | ₩67,320 | ₩66,717 | ₩67,267 | +0.04% | 214.9만 |
| 2026.10.08 | ₩66,797 | ₩67,528 | ₩66,301 | ₩67,454 | +0.98% | 274.8만 |
| 2026.10.07 | ₩68,541 | ₩68,729 | ₩67,548 | ₩67,870 | -0.98% | 252.8만 |
| 2026.10.06 | ₩68,259 | ₩69,359 | ₩68,085 | ₩69,024 | +1.12% | 248.4만 |
| 2026.10.05 | ₩69,748 | ₩70,016 | ₩68,782 | ₩69,534 | -0.31% | 316.2만 |
| 2026.10.02 | ₩71,572 | ₩72,176 | ₩71,022 | ₩71,948 | +0.52% | 189.6만 |
| 2026.10.01 | ₩70,835 | ₩71,203 | ₩70,070 | ₩71,009 | +0.25% | 285.3만 |
| 2026.09.30 | ₩72,565 | ₩72,873 | ₩72,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,565 |
| 0.00% |
| 215.8만 |
| 2026.09.29 | ₩72,739 | ₩73,262 | ₩72,404 | ₩73,195 | +0.63% | 211.9만 |
|---|
| 2026.09.28 | ₩74,195 | ₩75,048 | ₩74,121 | ₩74,805 | +0.82% | 187.4만 |
|---|
| 2026.09.25 | ₩74,765 | ₩74,939 | ₩74,148 | ₩74,885 | +0.16% | 154.1만 |
|---|
| 2026.09.24 | ₩74,456 | ₩74,738 | ₩73,745 | ₩74,282 | -0.23% | 116.5만 |
|---|
| 2026.09.23 | ₩74,094 | ₩74,577 | ₩73,732 | ₩74,148 | +0.07% | 169.5만 |
|---|
| 2026.09.22 | ₩75,636 | ₩75,737 | ₩74,939 | ₩75,516 | -0.16% | 159.4만 |
|---|
| 2026.09.21 | ₩74,651 | ₩75,261 | ₩73,960 | ₩75,046 | +0.53% | 175만 |
|---|
| 2026.09.18 | ₩73,236 | ₩74,067 | ₩72,914 | ₩73,826 | +0.81% | 270.2만 |
|---|
| 2026.09.17 | ₩74,101 | ₩74,201 | ₩73,142 | ₩73,303 | -1.08% | 137.4만 |
|---|
| 2026.09.16 | ₩74,121 | ₩74,510 | ₩73,504 | ₩73,933 | -0.25% | 129.1만 |
|---|
| 2026.09.15 | ₩73,115 | ₩73,215 | ₩72,525 | ₩72,753 | -0.50% | 119만 |
|---|
| 2026.09.14 | ₩73,168 | ₩73,356 | ₩72,310 | ₩73,262 | +0.13% | 185만 |
|---|
| 2026.09.11 | ₩75,234 | ₩75,502 | ₩74,993 | ₩75,315 | +0.11% | 117만 |
|---|
| 2026.09.10 | ₩74,711 | ₩75,019 | ₩74,134 | ₩74,443 | -0.36% | 169.3만 |
|---|
| 2026.09.09 | ₩76,093 | ₩76,388 | ₩75,665 | ₩75,864 | -0.30% | 147.6만 |
|---|
| 2026.09.08 | ₩77,836 | ₩78,185 | ₩77,608 | ₩77,783 | -0.07% | 194.2만 |
|---|
| 2026.09.04 | ₩77,796 | ₩78,453 | ₩77,669 | ₩77,863 | +0.09% | 101.3만 |
|---|
| 2026.09.03 | ₩77,809 | ₩78,011 | ₩77,300 | ₩77,930 | +0.16% | 99.9만 |
|---|
| 2026.09.02 | ₩77,796 | ₩77,836 | ₩77,206 | ₩77,581 | -0.28% | 75.7만 |
|---|
| 2026.09.01 | ₩78,198 | ₩78,715 | ₩77,259 | ₩77,394 | -1.03% | 104.2만 |
|---|
| 2026.08.31 | ₩78,681 | ₩78,950 | ₩78,232 | ₩78,534 | -0.19% | 116.9만 |
|---|
| 2026.08.28 | ₩79,191 | ₩79,258 | ₩78,507 | ₩78,775 | -0.53% | 106만 |
|---|
| 2026.08.27 | ₩79,325 | ₩79,674 | ₩78,628 | ₩78,829 | -0.63% | 132.3만 |
|---|
| 2026.08.26 | ₩82,464 | ₩82,464 | ₩80,049 | ₩80,398 | -2.50% | 163.1만 |
|---|
| 2026.08.25 | ₩85,146 | ₩85,213 | ₩84,389 | ₩84,543 | -0.71% | 88.7만 |
|---|
| 2026.08.24 | ₩84,422 | ₩84,516 | ₩83,711 | ₩84,154 | -0.32% | 121.3만 |
|---|
| 2026.08.21 | ₩85,401 | ₩85,401 | ₩83,718 | ₩84,281 | -1.31% | 115.7만 |
|---|
| 2026.08.20 | ₩84,610 | ₩86,152 | ₩84,275 | ₩84,704 | +0.11% | 153.7만 |
|---|
| 2026.08.19 | ₩86,414 | ₩86,823 | ₩85,924 | ₩86,702 | +0.33% | 148.6만 |
|---|
| 2026.08.18 | ₩85,066 | ₩85,708 | ₩84,878 | ₩85,039 | -0.03% | 152.3만 |
|---|
| 2026.08.17 | ₩86,233 | ₩86,286 | ₩85,421 | ₩85,737 | -0.58% | 69.6만 |
|---|
| 2026.08.14 | ₩86,421 | ₩86,877 | ₩85,857 | ₩86,018 | -0.47% | 92.6만 |
|---|
| 2026.08.13 | ₩88,245 | ₩88,245 | ₩86,367 | ₩86,528 | -1.95% | 138.6만 |
|---|
| 2026.08.12 | ₩89,184 | ₩89,371 | ₩88,305 | ₩88,446 | -0.83% | 104.6만 |
|---|
| 2026.08.11 | ₩88,231 | ₩88,835 | ₩87,769 | ₩88,084 | -0.17% | 85.6만 |
|---|
| 2026.08.10 | ₩89,237 | ₩89,345 | ₩87,588 | ₩87,762 | -1.65% | 102.6만 |
|---|
| 2026.08.07 | ₩89,184 | ₩89,559 | ₩88,795 | ₩89,211 | +0.03% | 106.4만 |
|---|
| 2026.08.06 | ₩88,862 | ₩88,996 | ₩87,547 | ₩87,708 | -1.30% | 165.5만 |
|---|
| 2026.08.05 | ₩89,559 | ₩89,720 | ₩89,143 | ₩89,264 | -0.33% | 93.2만 |
|---|
| 2026.08.04 | ₩89,814 | ₩89,828 | ₩88,848 | ₩89,224 | -0.66% | 184.7만 |
|---|
| 2026.08.03 | ₩87,836 | ₩88,795 | ₩87,527 | ₩88,634 | +0.91% | 169만 |
|---|
| 2026.07.31 | ₩87,581 | ₩87,842 | ₩86,850 | ₩87,319 | -0.30% | 166.1만 |
|---|
| 2026.07.30 | ₩87,145 | ₩87,520 | ₩86,622 | ₩87,346 | +0.23% | 274.2만 |
|---|
| 2026.07.29 | ₩83,671 | ₩85,321 | ₩83,604 | ₩83,886 | +0.26% | 488.3만 |
|---|
| 2026.07.28 | ₩83,456 | ₩83,698 | ₩82,014 | ₩82,853 | -0.72% | 186.4만 |
|---|
| 2026.07.27 | ₩85,006 | ₩85,146 | ₩83,651 | ₩84,315 | -0.81% | 168만 |
|---|
| 2026.07.24 | ₩85,066 | ₩85,334 | ₩84,529 | ₩84,838 | -0.27% | 130.4만 |
|---|
| 2026.07.23 | ₩84,261 | ₩85,254 | ₩84,114 | ₩84,905 | +0.76% | 171.3만 |
|---|
| 2026.07.22 | ₩85,683 | ₩86,246 | ₩85,683 | ₩86,005 | +0.38% | 119.5만 |
|---|
| 2026.07.21 | ₩85,401 | ₩85,669 | ₩84,871 | ₩85,240 | -0.19% | 130.7만 |
|---|
| 2026.07.20 | ₩85,723 | ₩85,911 | ₩84,771 | ₩85,106 | -0.72% | 83.6만 |
|---|
| 2026.07.17 | ₩84,938 | ₩85,696 | ₩84,623 | ₩85,294 | +0.42% | 127.6만 |
|---|
| 2026.07.16 | ₩85,589 | ₩86,005 | ₩85,039 | ₩85,388 | -0.24% | 116.4만 |
|---|
| 2026.07.15 | ₩85,938 | ₩86,354 | ₩85,334 | ₩86,045 | +0.12% | 87.3만 |
|---|
| 2026.07.14 | ₩85,924 | ₩86,233 | ₩85,348 | ₩85,468 | -0.53% | 112.9만 |
|---|
| 2026.07.13 | ₩86,045 | ₩86,360 | ₩85,106 | ₩85,441 | -0.70% | 141.3만 |
|---|
| 2026.07.10 | ₩86,595 | ₩87,145 | ₩86,072 | ₩86,219 | -0.43% | 99.3만 |
|---|
| 2026.07.09 | ₩87,185 | ₩87,447 | ₩86,474 | ₩86,595 | -0.68% | 140.6만 |
|---|
| 2026.07.08 | ₩86,743 | ₩87,118 | ₩86,038 | ₩86,273 | -0.54% | 152.4만 |
|---|
| 2026.07.07 | ₩90,163 | ₩90,391 | ₩87,936 | ₩88,325 | -2.04% | 169.6만 |
|---|
| 2026.07.06 | ₩90,901 | ₩91,531 | ₩90,572 | ₩91,504 | +0.66% | 174.5만 |
|---|
| 2026.07.02 | ₩91,404 | ₩92,638 | ₩90,592 | ₩90,834 | -0.62% | 159.7만 |
|---|
| 2026.07.01 | ₩90,874 | ₩91,021 | ₩89,854 | ₩90,217 | -0.72% | 175.2만 |
|---|
| 2026.06.30 | ₩91,920 | ₩92,416 | ₩91,504 | ₩92,027 | +0.12% | 132.1만 |
|---|
| 2026.06.29 | ₩92,088 | ₩92,349 | ₩91,323 | ₩91,732 | -0.39% | 138.9만 |
|---|
| 2026.06.26 | ₩93,422 | ₩93,462 | ₩91,518 | ₩91,692 | -1.85% | 196.5만 |
|---|
| 2026.06.25 | ₩94,737 | ₩95,153 | ₩93,650 | ₩94,160 | -0.61% | 143.7만 |
|---|
| 2026.06.24 | ₩93,087 | ₩94,254 | ₩92,805 | ₩93,261 | +0.19% | 189.3만 |
|---|
| 2026.06.23 | ₩93,556 | ₩94,536 | ₩93,127 | ₩93,905 | +0.37% | 167.3만 |
|---|
| 2026.06.22 | ₩92,913 | ₩94,971 | ₩92,577 | ₩94,911 | +2.15% | 155.9만 |
|---|
| 2026.06.18 | ₩93,952 | ₩94,086 | ₩92,725 | ₩92,845 | -1.18% | 246.2만 |
|---|
| 2026.06.17 | ₩93,087 | ₩94,321 | ₩91,907 | ₩92,188 | -0.97% | 189.8만 |
|---|
| 2026.06.16 | ₩92,161 | ₩93,503 | ₩92,121 | ₩93,342 | +1.28% | 164.5만 |
|---|
| 2026.06.15 | ₩92,778 | ₩92,859 | ₩91,786 | ₩91,893 | -0.95% | 162.2만 |
|---|
| 2026.06.12 | ₩90,337 | ₩91,236 | ₩89,626 | ₩91,129 | +0.88% | 153.8만 |
|---|
| 2026.06.11 | ₩87,427 | ₩90,418 | ₩87,199 | ₩90,337 | +3.33% | 241만 |
|---|
| 2026.06.10 | ₩87,561 | ₩88,003 | ₩85,985 | ₩86,246 | -1.50% | 188만 |
|---|
| 2026.06.09 | ₩89,358 | ₩89,613 | ₩87,182 | ₩88,272 | -1.22% | 185.9만 |
|---|
| 2026.06.08 | ₩90,364 | ₩90,471 | ₩88,473 | ₩88,553 | -2.00% | 188.6만 |
|---|
| 2026.06.05 | ₩89,754 | ₩90,766 | ₩89,157 | ₩89,613 | -0.16% | 318.9만 |
|---|
| 2026.06.04 | ₩89,358 | ₩89,680 | ₩88,822 | ₩89,143 | -0.24% | 232.6만 |
|---|
| 2026.06.03 | ₩88,607 | ₩89,231 | ₩88,480 | ₩89,050 | +0.50% | 177.2만 |
|---|
| 2026.06.02 | ₩89,264 | ₩89,720 | ₩88,929 | ₩88,983 | -0.32% | 90.5만 |
|---|
| 2026.06.01 | ₩89,284 | ₩89,452 | ₩87,963 | ₩89,318 | +0.04% | 164.1만 |
|---|
| 2026.05.29 | ₩91,645 | ₩92,765 | ₩91,182 | ₩91,222 | -0.46% | 128.8만 |
|---|
| 2026.05.28 | ₩91,705 | ₩92,215 | ₩90,686 | ₩91,611 | -0.10% | 158.2만 |
|---|
| 2026.05.27 | ₩93,060 | ₩93,342 | ₩92,430 | ₩93,248 | +0.20% | 113.8만 |
|---|
| 2026.05.26 | ₩92,591 | ₩93,100 | ₩92,081 | ₩93,087 | +0.54% | 119.8만 |
|---|
| 2026.05.22 | ₩91,437 | ₩91,477 | ₩90,458 | ₩90,512 | -1.01% | 126.2만 |
|---|
| 2026.05.21 | ₩89,921 | ₩92,336 | ₩89,828 | ₩91,705 | +1.98% | 135.7만 |
|---|
| 2026.05.20 | ₩88,392 | ₩90,458 | ₩87,977 | ₩90,418 | +2.29% | 174.1만 |
|---|
| 2026.05.19 | ₩87,762 | ₩88,017 | ₩86,743 | ₩87,172 | -0.67% | 139.2만 |
|---|
| 2026.05.18 | ₩90,445 | ₩90,599 | ₩89,371 | ₩90,123 | -0.36% | 167.4만 |
|---|
| 2026.05.15 | ₩90,324 | ₩90,498 | ₩89,559 | ₩89,720 | -0.67% | 174.1만 |
|---|
| 2026.05.14 | ₩91,786 | ₩92,202 | ₩91,088 | ₩91,290 | -0.54% | 103.1만 |
|---|
| 2026.05.13 | ₩90,773 | ₩91,249 | ₩90,250 | ₩91,075 | +0.33% | 157.4만 |
|---|
| 2026.05.12 | ₩92,752 | ₩92,805 | ₩91,477 | ₩92,430 | -0.35% | 140.8만 |
|---|
| 2026.05.11 | ₩93,744 | ₩94,884 | ₩93,677 | ₩93,959 | +0.23% | 183.8만 |
|---|
| 2026.05.08 | ₩95,877 | ₩96,185 | ₩94,066 | ₩94,455 | -1.48% | 166.9만 |
|---|
| 2026.05.07 | ₩95,837 | ₩95,863 | ₩93,758 | ₩93,932 | -1.99% | 148만 |
|---|
| 2026.05.06 | ₩95,085 | ₩96,534 | ₩94,938 | ₩96,159 | +1.13% | 172.1만 |
|---|
| 2026.05.05 | ₩93,449 | ₩93,644 | ₩92,792 | ₩93,355 | -0.10% | 117.5만 |
|---|
| 2026.05.04 | ₩91,813 | ₩92,242 | ₩90,646 | ₩91,008 | -0.88% | 142.2만 |
|---|
| 2026.05.01 | ₩92,309 | ₩93,758 | ₩91,987 | ₩92,524 | +0.23% | 142만 |
|---|
| 2026.04.30 | ₩91,196 | ₩92,658 | ₩90,980 | ₩92,430 | +1.35% | 179만 |
|---|
| 2026.04.29 | ₩89,465 | ₩90,954 | ₩89,211 | ₩90,646 | +1.32% | 139.1만 |
|---|
| 2026.04.28 | ₩90,847 | ₩91,075 | ₩89,881 | ₩91,062 | +0.24% | 115.9만 |
|---|
| 2026.04.27 | ₩92,027 | ₩92,363 | ₩90,740 | ₩90,834 | -1.30% | 137.1만 |
|---|
| 2026.04.24 | ₩92,832 | ₩92,953 | ₩92,135 | ₩92,671 | -0.17% | 137.2만 |
|---|
| 2026.04.23 | ₩93,744 | ₩94,582 | ₩92,832 | ₩93,744 | 0.00% | 119.3만 |
|---|
| 2026.04.22 | ₩94,616 | ₩94,723 | ₩93,489 | ₩93,798 | -0.86% | 140.1만 |
|---|
| 2026.04.21 | ₩95,555 | ₩95,917 | ₩93,771 | ₩94,227 | -1.39% | 161.4만 |
|---|
| 2026.04.20 | ₩95,863 | ₩96,185 | ₩95,099 | ₩96,145 | +0.29% | 127.1만 |
|---|
| 2026.04.17 | ₩96,695 | ₩97,178 | ₩96,266 | ₩96,641 | -0.06% | 181.3만 |
|---|
| 2026.04.16 | ₩95,521 | ₩95,743 | ₩93,623 | ₩93,945 | -1.65% | 129.3만 |
|---|
| 2026.04.15 | ₩95,957 | ₩96,078 | ₩95,045 | ₩95,622 | -0.35% | 118.4만 |
|---|
| 2026.04.14 | ₩96,762 | ₩97,205 | ₩96,387 | ₩96,950 | +0.19% | 118.5만 |
|---|
| 2026.04.13 | ₩94,549 | ₩95,850 | ₩94,334 | ₩95,783 | +1.31% | 92만 |
|---|
| 2026.04.10 | ₩96,172 | ₩96,675 | ₩95,582 | ₩95,756 | -0.43% | 104.6만 |
|---|
| 2026.04.09 | ₩94,147 | ₩96,494 | ₩94,133 | ₩95,863 | +1.82% | 91.9만 |
|---|
| 2026.04.08 | ₩93,731 | ₩94,334 | ₩93,302 | ₩94,200 | +0.50% | 143만 |
|---|
| 2026.04.07 | ₩88,620 | ₩89,090 | ₩87,668 | ₩88,942 | +0.36% | 120.4만 |
|---|
| 2026.04.06 | ₩88,862 | ₩89,398 | ₩88,406 | ₩88,781 | -0.09% | 67.4만 |
|---|
| 2026.04.02 | ₩87,440 | ₩89,211 | ₩87,252 | ₩89,157 | +1.96% | 96.7만 |
|---|
| 2026.04.01 | ₩88,862 | ₩90,230 | ₩88,634 | ₩89,895 | +1.16% | 135.9만 |
|---|
| 2026.03.31 | ₩85,777 | ₩87,520 | ₩85,240 | ₩87,252 | +1.72% | 164.1만 |
|---|
| 2026.03.30 | ₩84,570 | ₩84,637 | ₩83,255 | ₩83,483 | -1.28% | 141.9만 |
|---|
| 2026.03.27 | ₩84,073 | ₩84,959 | ₩83,765 | ₩83,912 | -0.19% | 139.2만 |
|---|
| 2026.03.26 | ₩84,543 | ₩85,187 | ₩84,073 | ₩84,355 | -0.22% | 163.9만 |
|---|
| 2026.03.25 | ₩85,683 | ₩86,186 | ₩84,985 | ₩85,468 | -0.25% | 101.1만 |
|---|
| 2026.03.24 | ₩83,362 | ₩84,757 | ₩83,134 | ₩84,342 | +1.17% | 104만 |
|---|
| 2026.03.23 | ₩84,757 | ₩86,126 | ₩84,328 | ₩84,556 | -0.24% | 139.9만 |
|---|
| 2026.03.20 | ₩84,811 | ₩84,824 | ₩82,216 | ₩82,678 | -2.51% | 293.5만 |
|---|
| 2026.03.19 | ₩84,060 | ₩85,381 | ₩83,778 | ₩85,173 | +1.32% | 112.5만 |
|---|
| 2026.03.18 | ₩87,480 | ₩87,688 | ₩86,099 | ₩86,260 | -1.40% | 113.7만 |
|---|
| 2026.03.17 | ₩87,923 | ₩88,017 | ₩87,145 | ₩87,453 | -0.53% | 86.4만 |
|---|
| 2026.03.16 | ₩85,911 | ₩86,917 | ₩85,804 | ₩86,783 | +1.01% | 118.2만 |
|---|
| 2026.03.13 | ₩86,313 | ₩86,850 | ₩84,476 | ₩84,784 | -1.77% | 115.8만 |
|---|
| 2026.03.12 | ₩87,091 | ₩87,346 | ₩85,549 | ₩86,313 | -0.89% | 143.6만 |
|---|
| 2026.03.11 | ₩87,923 | ₩88,714 | ₩87,534 | ₩88,097 | +0.20% | 135.3만 |
|---|
| 2026.03.10 | ₩89,439 | ₩90,069 | ₩88,433 | ₩88,580 | -0.96% | 137.6만 |
|---|
| 2026.03.09 | ₩86,642 | ₩88,607 | ₩86,119 | ₩88,433 | +2.07% | 171.4만 |
|---|
| 2026.03.06 | ₩87,748 | ₩89,177 | ₩87,118 | ₩88,741 | +1.13% | 122.9만 |
|---|
| 2026.03.05 | ₩92,081 | ₩92,416 | ₩89,298 | ₩90,203 | -2.04% | 141.1만 |
|---|
| 2026.03.04 | ₩93,610 | ₩94,106 | ₩92,839 | ₩93,114 | -0.53% | 127.3만 |
|---|
| 2026.03.03 | ₩91,954 | ₩93,161 | ₩91,598 | ₩92,322 | +0.40% | 162.4만 |
|---|
| 2026.03.02 | ₩97,352 | ₩98,345 | ₩96,789 | ₩97,822 | +0.48% | 109.2만 |
|---|
| 2026.02.27 | ₩99,780 | ₩100,317 | ₩99,351 | ₩99,767 | -0.01% | 114.9만 |
|---|
| 2026.02.26 | ₩98,372 | ₩99,673 | ₩97,728 | ₩99,351 | +1.00% | 168.6만 |
|---|
| 2026.02.25 | ₩96,172 | ₩97,580 | ₩96,132 | ₩97,419 | +1.30% | 174.6만 |
|---|
| 2026.02.24 | ₩97,755 | ₩98,385 | ₩97,057 | ₩97,889 | +0.14% | 129.5만 |
|---|
| 2026.02.23 | ₩98,090 | ₩98,224 | ₩96,601 | ₩97,232 | -0.88% | 96.3만 |
|---|
| 2026.02.20 | ₩96,843 | ₩98,157 | ₩96,843 | ₩97,594 | +0.78% | 113.5만 |
|---|
| 2026.02.19 | ₩95,877 | ₩96,514 | ₩95,099 | ₩95,984 | +0.11% | 121.7만 |
|---|
| 2026.02.18 | ₩98,090 | ₩99,083 | ₩97,567 | ₩98,345 | +0.26% | 84.2만 |
|---|
| 2026.02.17 | ₩97,004 | ₩98,318 | ₩96,977 | ₩97,527 | +0.54% | 86.9만 |
|---|
| 2026.02.13 | ₩97,312 | ₩98,063 | ₩96,185 | ₩97,419 | +0.11% | 127.8만 |
|---|
| 2026.02.12 | ₩99,592 | ₩100,317 | ₩97,755 | ₩97,875 | -1.72% | 107.9만 |
|---|
| 2026.02.11 | ₩99,230 | ₩99,686 | ₩97,969 | ₩99,579 | +0.35% | 102.3만 |
|---|
| 2026.02.10 | ₩97,902 | ₩98,580 | ₩97,507 | ₩97,956 | +0.05% | 122.9만 |
|---|
| 2026.02.09 | ₩96,561 | ₩98,908 | ₩96,440 | ₩98,640 | +2.15% | 139.3만 |
|---|
| 2026.02.06 | ₩94,173 | ₩95,760 | ₩94,053 | ₩95,542 | +1.45% | 125.3만 |
|---|
| 2026.02.05 | ₩91,665 | ₩92,524 | ₩91,249 | ₩92,202 | +0.59% | 109.8만 |
|---|
| 2026.02.04 | ₩92,698 | ₩92,832 | ₩90,632 | ₩91,169 | -1.65% | 133.3만 |
|---|
| 2026.02.03 | ₩91,410 | ₩92,363 | ₩91,021 | ₩91,477 | +0.07% | 120.7만 |
|---|
| 2026.02.02 | ₩91,424 | ₩91,772 | ₩90,994 | ₩91,585 | +0.18% | 112.5만 |
|---|
| 2026.01.30 | ₩91,363 | ₩91,826 | ₩90,471 | ₩91,196 | -0.18% | 92.1만 |
|---|
| 2026.01.29 | ₩91,625 | ₩91,960 | ₩90,002 | ₩91,357 | -0.29% | 133.2만 |
|---|
| 2026.01.28 | ₩90,941 | ₩91,866 | ₩90,746 | ₩91,598 | +0.72% | 143.5만 |
|---|
| 2026.01.27 | ₩91,880 | ₩93,644 | ₩91,699 | ₩93,516 | +1.78% | 146.8만 |
|---|
| 2026.01.26 | ₩90,029 | ₩91,410 | ₩89,895 | ₩91,142 | +1.24% | 106.3만 |
|---|
| 2026.01.23 | ₩89,331 | ₩90,082 | ₩88,661 | ₩89,921 | +0.66% | 218만 |
|---|
| 2026.01.22 | ₩90,565 | ₩91,035 | ₩89,787 | ₩90,418 | -0.16% | 95.3만 |
|---|
| 2026.01.21 | ₩89,023 | ₩90,082 | ₩87,923 | ₩89,895 | +0.98% | 159만 |
|---|
| 2026.01.20 | ₩90,042 | ₩90,760 | ₩88,956 | ₩88,996 | -1.16% | 148.4만 |
|---|
| 2026.01.16 | ₩90,914 | ₩91,933 | ₩90,310 | ₩91,491 | +0.63% | 260.4만 |
|---|
| 2026.01.15 | ₩90,284 | ₩91,142 | ₩90,149 | ₩90,324 | +0.04% | 134.6만 |
|---|
| 2026.01.14 | ₩90,686 | ₩91,115 | ₩90,217 | ₩90,699 | +0.01% | 134.5만 |
|---|
| 2026.01.13 | ₩89,760 | ₩91,115 | ₩89,519 | ₩90,874 | +1.24% | 135.8만 |
|---|
| 2026.01.12 | ₩89,345 | ₩90,391 | ₩89,345 | ₩90,096 | +0.84% | 86.1만 |
|---|
| 2026.01.09 | ₩88,178 | ₩89,117 | ₩87,695 | ₩88,996 | +0.93% | 148.3만 |
|---|
| 2026.01.08 | ₩90,351 | ₩90,901 | ₩89,915 | ₩90,485 | +0.15% | 125.7만 |
|---|
| 2026.01.07 | ₩90,538 | ₩91,209 | ₩90,257 | ₩90,351 | -0.21% | 126.4만 |
|---|
| 2026.01.06 | ₩89,828 | ₩90,458 | ₩88,902 | ₩90,351 | +0.58% | 201.4만 |
|---|
| 2026.01.05 | ₩87,453 | ₩90,149 | ₩87,319 | ₩90,109 | +3.04% | 159.5만 |
|---|
| 2026.01.02 | ₩86,944 | ₩87,333 | ₩86,260 | ₩86,582 | -0.42% | 107만 |
|---|
| 2025.12.31 | ₩87,078 | ₩87,500 | ₩86,595 | ₩86,662 | -0.48% | 93.6만 |
|---|
| 2025.12.30 | ₩87,386 | ₩87,901 | ₩87,011 | ₩87,078 | -0.35% | 100.9만 |
|---|
| 2025.12.29 | ₩87,319 | ₩87,856 | ₩87,038 | ₩87,212 | -0.12% | 143.6만 |
|---|
| 2025.12.26 | ₩88,231 | ₩88,231 | ₩86,930 | ₩87,480 | -0.85% | 119.1만 |
|---|
| 2025.12.24 | ₩87,990 | ₩88,365 | ₩87,078 | ₩87,172 | -0.93% | 63.8만 |
|---|
| 2025.12.23 | ₩87,802 | ₩88,124 | ₩87,038 | ₩87,990 | +0.21% | 152.8만 |
|---|
| 2025.12.22 | ₩89,157 | ₩89,278 | ₩86,971 | ₩87,038 | -2.38% | 254.6만 |
|---|
| 2025.12.19 | ₩88,768 | ₩90,458 | ₩87,563 | ₩89,050 | +0.32% | 6202.3만 |
|---|
| 2025.12.18 | ₩89,224 | ₩89,640 | ₩88,942 | ₩89,170 | -0.06% | 332.1만 |
|---|
| 2025.12.17 | ₩90,002 | ₩90,994 | ₩88,741 | ₩88,754 | -1.39% | 268.8만 |
|---|
| 2025.12.16 | ₩90,324 | ₩90,927 | ₩90,069 | ₩90,498 | +0.19% | 247.4만 |
|---|
| 2025.12.15 | ₩90,351 | ₩91,330 | ₩90,149 | ₩90,471 | +0.13% | 345.5만 |
|---|
| 2025.12.12 | ₩90,324 | ₩90,592 | ₩88,325 | ₩89,532 | -0.88% | 161.6만 |
|---|
| 2025.12.11 | ₩88,540 | ₩89,888 | ₩87,681 | ₩89,532 | +1.12% | 162.4만 |
|---|
| 2025.12.10 | ₩88,500 | ₩89,566 | ₩87,574 | ₩88,956 | +0.52% | 88.6만 |
|---|
| 2025.12.09 | ₩89,747 | ₩89,908 | ₩89,090 | ₩89,130 | -0.69% | 81.7만 |
|---|
| 2025.12.08 | ₩89,224 | ₩89,828 | ₩88,868 | ₩89,439 | +0.24% | 231.3만 |
|---|
| 2025.12.05 | ₩88,889 | ₩88,942 | ₩87,802 | ₩88,567 | -0.36% | 85.3만 |
|---|
| 2025.12.04 | ₩88,969 | ₩89,365 | ₩88,620 | ₩88,634 | -0.38% | 99만 |
|---|
| 2025.12.03 | ₩88,875 | ₩89,620 | ₩88,768 | ₩89,318 | +0.50% | 85.7만 |
|---|
| 2025.12.02 | ₩87,614 | ₩88,070 | ₩87,507 | ₩87,628 | +0.02% | 74.7만 |
|---|
| 2025.12.01 | ₩87,681 | ₩87,789 | ₩86,769 | ₩86,930 | -0.86% | 98.9만 |
|---|
| 2025.11.28 | ₩87,655 | ₩88,513 | ₩87,427 | ₩88,272 | +0.70% | 90.4만 |
|---|
| 2025.11.26 | ₩87,105 | ₩88,526 | ₩87,024 | ₩88,218 | +1.28% | 125.9만 |
|---|
| 2025.11.25 | ₩86,984 | ₩87,842 | ₩86,421 | ₩87,748 | +0.88% | 85.6만 |
|---|
| 2025.11.24 | ₩86,032 | ₩87,346 | ₩86,032 | ₩87,172 | +1.33% | 107.3만 |
|---|
| 2025.11.21 | ₩83,859 | ₩84,489 | ₩83,020 | ₩83,939 | +0.10% | 91.4만 |
|---|
| 2025.11.20 | ₩85,052 | ₩86,152 | ₩83,926 | ₩83,979 | -1.26% | 100.8만 |
|---|
| 2025.11.19 | ₩83,979 | ₩84,523 | ₩83,517 | ₩84,127 | +0.18% | 71.9만 |
|---|
| 2025.11.18 | ₩83,564 | ₩84,596 | ₩83,261 | ₩84,033 | +0.56% | 113.1만 |
|---|
| 2025.11.17 | ₩85,093 | ₩85,415 | ₩84,033 | ₩84,556 | -0.63% | 66만 |
|---|
| 2025.11.14 | ₩85,495 | ₩86,595 | ₩85,321 | ₩85,428 | -0.08% | 111.3만 |
|---|
| 2025.11.13 | ₩86,716 | ₩87,064 | ₩85,804 | ₩86,474 | -0.28% | 84만 |
|---|
| 2025.11.12 | ₩85,737 | ₩86,957 | ₩85,723 | ₩86,836 | +1.28% | 74.9만 |
|---|
| 2025.11.11 | ₩85,790 | ₩86,018 | ₩84,979 | ₩85,187 | -0.70% | 84.7만 |
|---|
| 2025.11.10 | ₩84,999 | ₩85,696 | ₩84,959 | ₩85,643 | +0.76% | 130.1만 |
|---|
| 2025.11.07 | ₩84,623 | ₩84,979 | ₩83,966 | ₩84,959 | +0.40% | 109.3만 |
|---|
| 2025.11.06 | ₩85,052 | ₩86,421 | ₩84,449 | ₩85,777 | +0.85% | 165.7만 |
|---|
| 2025.11.05 | ₩84,543 | ₩87,286 | ₩84,543 | ₩86,622 | +2.46% | 134.5만 |
|---|
| 2025.11.04 | ₩83,148 | ₩84,315 | ₩83,000 | ₩84,207 | +1.27% | 110만 |
|---|
| 2025.11.03 | ₩82,933 | ₩83,818 | ₩82,786 | ₩83,725 | +0.95% | 101.9만 |
|---|
| 2025.10.31 | ₩82,839 | ₩83,161 | ₩82,195 | ₩82,799 | -0.05% | 119.2만 |
|---|
| 2025.10.30 | ₩84,073 | ₩85,066 | ₩83,698 | ₩84,060 | -0.02% | 93.3만 |
|---|
| 2025.10.29 | ₩83,818 | ₩84,871 | ₩83,228 | ₩84,576 | +0.90% | 140.1만 |
|---|
| 2025.10.28 | ₩86,649 | ₩86,883 | ₩85,348 | ₩85,669 | -1.13% | 109.5만 |
|---|
| 2025.10.27 | ₩86,783 | ₩87,453 | ₩86,273 | ₩86,984 | +0.23% | 83.2만 |
|---|
| 2025.10.24 | ₩85,428 | ₩86,816 | ₩85,428 | ₩86,380 | +1.11% | 122.5만 |
|---|
| 2025.10.23 | ₩84,731 | ₩85,576 | ₩84,731 | ₩85,267 | +0.63% | 74.3만 |
|---|
| 2025.10.22 | ₩84,972 | ₩85,374 | ₩84,275 | ₩84,556 | -0.49% | 80.1만 |
|---|
| 2025.10.21 | ₩84,529 | ₩84,932 | ₩83,912 | ₩84,717 | +0.22% | 79.7만 |
|---|
| 2025.10.20 | ₩85,227 | ₩85,441 | ₩84,462 | ₩84,892 | -0.39% | 83만 |
|---|
| 2025.10.17 | ₩85,294 | ₩85,723 | ₩84,382 | ₩85,120 | -0.20% | 115.9만 |
|---|
| 2025.10.16 | ₩82,491 | ₩85,093 | ₩82,477 | ₩84,637 | +2.60% | 162.7만 |
|---|
| 2025.10.15 | ₩82,424 | ₩82,900 | ₩81,471 | ₩82,625 | +0.24% | 174.5만 |
|---|
| 2025.10.14 | ₩80,653 | ₩83,738 | ₩80,653 | ₩83,356 | +3.35% | 187.1만 |
|---|
| 2025.10.13 | ₩80,371 | ₩81,552 | ₩80,116 | ₩81,418 | +1.30% | 123.3만 |
|---|
| 2025.10.10 | ₩80,626 | ₩81,511 | ₩80,358 | ₩80,774 | +0.18% | 127.4만 |
|---|