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 | ₩513,697 | ₩523,573 | ₩511,774 | ₩522,487 | +1.71% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩523,130 | ₩523,238 | ₩515,506 | ₩520,370 | -0.53% | 52만 |
| 2026.09.21–2026.09.25 | ₩559,271 | ₩561,200 | ₩539,747 | ₩551,190 | -1.44% | 117만 |
| 2026.09.14–2026.09.18 | ₩549,408 | ₩550,668 | ₩542,815 | ₩544,973 | -0.81% | 57.4만 |
| 2026.08.24–2026.08.28 | ₩575,887 | ₩576,329 | ₩551,164 | ₩563,532 | -2.15% | 188.2만 |
| 2026.08.17–2026.08.21 | ₩558,185 | ₩585,790 | ₩552,664 | ₩584,972 | +4.80% | 208.2만 |
| 2026.08.10–2026.08.14 | ₩546,956 | ₩559,834 | ₩542,052 | ₩555,907 | +1.64% | 167.8만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩555,465 |
| ₩531,197 |
| ₩552,437 |
| +1.86% |
| 298만 |
| 2026.07.27–2026.07.31 | ₩498,501 | ₩540,028 | ₩498,501 | ₩527,794 | +5.88% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩503,379 | ₩503,513 | ₩477,476 | ₩482,595 | -4.13% | 139.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩503,888 | ₩513,174 | ₩494,588 | ₩504,960 | +0.21% | 160.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩518,226 | ₩533,877 | ₩497,817 | ₩504,705 | -2.61% | 196.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩495,988 | ₩516,564 | ₩487,888 | ₩515,868 | +4.01% | 296만 |
|---|
| 2026.06.22–2026.06.26 | ₩466,863 | ₩494,454 | ₩460,136 | ₩493,583 | +5.72% | 278만 |
|---|
| 2026.06.15–2026.06.18 | ₩498,487 | ₩503,345 | ₩473,134 | ₩485,261 | -2.65% | 214.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩469,134 | ₩491,948 | ₩464,397 | ₩475,587 | +1.38% | 279.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩463,218 | ₩480,250 | ₩460,873 | ₩464,974 | +0.38% | 258만 |
|---|
| 2026.05.26–2026.05.29 | ₩446,615 | ₩470,039 | ₩438,455 | ₩455,915 | +2.08% | 565.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,642 | ₩473,402 | ₩428,431 | ₩466,649 | +8.36% | 294만 |
|---|
| 2026.05.11–2026.05.15 | ₩447,044 | ₩450,970 | ₩430,254 | ₩430,414 | -3.72% | 262.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩453,530 | ₩460,659 | ₩432,297 | ₩455,191 | +0.37% | 406.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩469,007 | ₩471,620 | ₩451,614 | ₩457,295 | -2.50% | 234.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩495,003 | ₩499,626 | ₩469,007 | ₩471,620 | -4.72% | 233.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩464,451 | ₩508,739 | ₩463,414 | ₩499,626 | +7.57% | 267.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩453,851 | ₩485,422 | ₩442,769 | ₩471,540 | +3.90% | 295.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩442,501 | ₩463,754 | ₩437,852 | ₩455,607 | +2.96% | 380.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩440,344 | ₩448,076 | ₩424,076 | ₩425,322 | -3.41% | 303.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩442,890 | ₩456,826 | ₩418,770 | ₩421,610 | -4.80% | 386.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩455,955 | ₩473,818 | ₩443,265 | ₩444,699 | -2.47% | 309.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩486,307 | ₩493,442 | ₩465,081 | ₩469,114 | -3.54% | 304.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩484,364 | ₩511,559 | ₩478,119 | ₩509,100 | +5.11% | 299.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩505,375 | ₩506,528 | ₩482,072 | ₩491,720 | -2.70% | 254.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩447,500 | ₩527,298 | ₩446,843 | ₩507,975 | +13.51% | 851.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩449,912 | ₩463,214 | ₩439,527 | ₩447,285 | -0.58% | 293.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩456,773 | ₩458,287 | ₩443,560 | ₩446,454 | -2.26% | 261만 |
|---|
| 2026.01.20–2026.01.23 | ₩455,607 | ₩458,803 | ₩446,682 | ₩453,637 | -0.43% | 451.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩502,829 | ₩507,613 | ₩462,166 | ₩462,615 | -8.00% | 442만 |
|---|
| 2026.01.05–2026.01.09 | ₩495,419 | ₩509,770 | ₩487,714 | ₩504,102 | +1.75% | 334.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩505,348 | ₩505,978 | ₩494,796 | ₩498,340 | -1.39% | 148.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩506,126 | ₩508,819 | ₩502,574 | ₩506,702 | +0.11% | 126.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩495,459 | ₩510,427 | ₩487,647 | ₩506,916 | +2.31% | 336.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩517,020 | ₩517,904 | ₩478,293 | ₩491,962 | -4.85% | 472.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩519,861 | ₩535,954 | ₩515,023 | ₩526,909 | +1.36% | 224.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩523,211 | ₩526,373 | ₩510,641 | ₩525,154 | +0.37% | 263.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩547,492 | ₩552,396 | ₩513,254 | ₩521,522 | -4.74% | 320.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩551,311 | ₩579,371 | ₩550,862 | ₩559,003 | +1.40% | 359.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩530,836 | ₩553,958 | ₩523,050 | ₩553,777 | +4.32% | 471.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩546,943 | ₩549,328 | ₩519,030 | ₩541,301 | -1.03% | 380만 |
|---|
| 2025.10.20–2025.10.24 | ₩530,239 | ₩551,272 | ₩525,516 | ₩547,144 | +3.19% | 369만 |
|---|
| 2025.10.13–2025.10.17 | ₩518,199 | ₩537,147 | ₩498,903 | ₩534,775 | +3.20% | 851.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩671,886 | ₩671,886 | ₩527,137 | ₩530,273 | -21.08% | 883만 |
|---|
| 2025.09.29–2025.10.03 | ₩645,394 | ₩676,027 | ₩643,357 | ₩671,551 | +4.05% | 181.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩635,571 | ₩657,963 | ₩628,238 | ₩636,992 | +0.22% | 161.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩640,891 | ₩654,881 | ₩626,419 | ₩642,660 | +0.28% | 175.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩648,570 | ₩650,955 | ₩633,374 | ₩640,530 | -1.24% | 146.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩647,096 | ₩668,268 | ₩646,292 | ₩654,962 | +1.22% | 133.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩639,350 | ₩640,905 | ₩636,804 | ₩639,471 | +0.02% | 18.7만 |
|---|