시장 데이터를 불러오는 중
전체 종목
페라리 과거 주가
Ferrari N.V. Common Shares · RACE · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ferrari N.V. Common Shares · RACE · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩514,099 | ₩523,983 | ₩512,175 | ₩522,897 | +1.71% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩523,540 | ₩523,648 | ₩515,910 | ₩520,778 | -0.53% | 52만 |
| 2026.09.21–2026.09.25 | ₩559,709 | ₩561,640 | ₩540,170 | ₩551,622 | -1.44% | 117만 |
| 2026.09.14–2026.09.18 | ₩549,839 | ₩551,099 | ₩543,241 | ₩545,400 | -0.81% | 57.4만 |
| 2026.08.24–2026.08.28 | ₩576,338 | ₩576,781 | ₩551,595 | ₩563,974 | -2.15% | 188.2만 |
| 2026.08.17–2026.08.21 | ₩558,623 | ₩586,249 | ₩553,097 | ₩585,431 | +4.80% | 208.2만 |
| 2026.08.10–2026.08.14 | ₩547,385 | ₩560,272 | ₩542,476 | ₩556,343 | +1.64% | 167.8만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩555,900 |
| ₩531,614 |
| ₩552,870 |
| +1.86% |
| 298만 |
| 2026.07.27–2026.07.31 | ₩498,891 | ₩540,451 | ₩498,891 | ₩528,207 | +5.88% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩503,773 | ₩503,907 | ₩477,850 | ₩482,973 | -4.13% | 139.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩504,283 | ₩513,576 | ₩494,976 | ₩505,355 | +0.21% | 160.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩518,632 | ₩534,296 | ₩498,208 | ₩505,101 | -2.61% | 196.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩496,377 | ₩516,969 | ₩488,270 | ₩516,272 | +4.01% | 296만 |
|---|
| 2026.06.22–2026.06.26 | ₩467,229 | ₩494,841 | ₩460,497 | ₩493,970 | +5.72% | 278만 |
|---|
| 2026.06.15–2026.06.18 | ₩498,878 | ₩503,739 | ₩473,505 | ₩485,642 | -2.65% | 214.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩469,502 | ₩492,334 | ₩464,761 | ₩475,959 | +1.38% | 279.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩463,581 | ₩480,626 | ₩461,234 | ₩465,338 | +0.38% | 258만 |
|---|
| 2026.05.26–2026.05.29 | ₩446,965 | ₩470,407 | ₩438,798 | ₩456,272 | +2.08% | 565.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,980 | ₩473,773 | ₩428,767 | ₩467,014 | +8.36% | 294만 |
|---|
| 2026.05.11–2026.05.15 | ₩447,394 | ₩451,324 | ₩430,591 | ₩430,752 | -3.72% | 262.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩453,885 | ₩461,020 | ₩432,636 | ₩455,548 | +0.37% | 406.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩469,375 | ₩471,990 | ₩451,967 | ₩457,654 | -2.50% | 234.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩495,391 | ₩500,018 | ₩469,375 | ₩471,990 | -4.72% | 233.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩464,815 | ₩509,137 | ₩463,777 | ₩500,018 | +7.57% | 267.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩454,207 | ₩485,803 | ₩443,116 | ₩471,909 | +3.90% | 295.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩442,848 | ₩464,117 | ₩438,195 | ₩455,964 | +2.96% | 380.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩440,689 | ₩448,427 | ₩424,408 | ₩425,656 | -3.41% | 303.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩443,237 | ₩457,184 | ₩419,098 | ₩421,941 | -4.80% | 386.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩456,312 | ₩474,189 | ₩443,613 | ₩445,047 | -2.47% | 309.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩486,688 | ₩493,829 | ₩465,445 | ₩469,482 | -3.54% | 304.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩484,743 | ₩511,960 | ₩478,494 | ₩509,499 | +5.11% | 299.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩505,771 | ₩506,924 | ₩482,450 | ₩492,106 | -2.70% | 254.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩447,850 | ₩527,711 | ₩447,193 | ₩508,373 | +13.51% | 851.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩450,264 | ₩463,577 | ₩439,871 | ₩447,636 | -0.58% | 293.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩457,131 | ₩458,646 | ₩443,908 | ₩446,804 | -2.26% | 261만 |
|---|
| 2026.01.20–2026.01.23 | ₩455,964 | ₩459,162 | ₩447,032 | ₩453,992 | -0.43% | 451.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩503,223 | ₩508,011 | ₩462,528 | ₩462,978 | -8.00% | 442만 |
|---|
| 2026.01.05–2026.01.09 | ₩495,807 | ₩510,170 | ₩488,096 | ₩504,497 | +1.75% | 334.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩505,744 | ₩506,375 | ₩495,183 | ₩498,731 | -1.39% | 148.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩506,522 | ₩509,218 | ₩502,968 | ₩507,099 | +0.11% | 126.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩495,847 | ₩510,827 | ₩488,029 | ₩507,313 | +2.31% | 336.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩517,425 | ₩518,310 | ₩478,668 | ₩492,347 | -4.85% | 472.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩520,268 | ₩536,374 | ₩515,427 | ₩527,322 | +1.36% | 224.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩523,621 | ₩526,786 | ₩511,042 | ₩525,565 | +0.37% | 263.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩547,921 | ₩552,829 | ₩513,657 | ₩521,931 | -4.74% | 320.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩551,743 | ₩579,825 | ₩551,294 | ₩559,441 | +1.40% | 359.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩531,251 | ₩554,392 | ₩523,460 | ₩554,211 | +4.32% | 471.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩547,371 | ₩549,758 | ₩519,437 | ₩541,725 | -1.03% | 380만 |
|---|
| 2025.10.20–2025.10.24 | ₩530,655 | ₩551,704 | ₩525,927 | ₩547,572 | +3.19% | 369만 |
|---|
| 2025.10.13–2025.10.17 | ₩518,605 | ₩537,568 | ₩499,294 | ₩535,194 | +3.20% | 851.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩672,412 | ₩672,412 | ₩527,550 | ₩530,688 | -21.08% | 883만 |
|---|
| 2025.09.29–2025.10.03 | ₩645,900 | ₩676,556 | ₩643,861 | ₩672,077 | +4.05% | 181.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩636,069 | ₩658,479 | ₩628,730 | ₩637,491 | +0.22% | 161.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩641,394 | ₩655,394 | ₩626,910 | ₩643,164 | +0.28% | 175.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩649,078 | ₩651,465 | ₩633,870 | ₩641,031 | -1.24% | 146.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩647,603 | ₩668,792 | ₩646,798 | ₩655,475 | +1.22% | 133.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩639,851 | ₩641,407 | ₩637,303 | ₩639,972 | +0.02% | 18.7만 |
|---|