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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩520,450 | ₩521,545 | ₩517,674 | ₩520,464 | +0.00% | 27.3만 |
| 2026.10.08 | ₩513,816 | ₩518,855 | ₩512,041 | ₩518,288 | +0.87% | 39.3만 |
| 2026.10.07 | ₩512,815 | ₩518,480 | ₩511,293 | ₩515,765 | +0.58% | 48.4만 |
| 2026.10.06 | ₩516,753 | ₩520,851 | ₩515,740 | ₩515,912 | -0.16% | 33.1만 |
| 2026.10.05 | ₩511,707 | ₩513,736 | ₩509,465 | ₩511,774 | +0.01% | 58.9만 |
| 2026.10.02 | ₩521,104 | ₩521,211 | ₩513,509 | ₩518,355 | -0.53% | 52만 |
| 2026.10.01 | ₩525,616 | ₩526,083 | ₩512,067 | ₩516,980 | -1.64% | 62.5만 |
| 2026.09.30 | ₩531,970 | ₩532,117 | ₩523,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩524,388 |
| -1.43% |
| 84.4만 |
| 2026.09.29 | ₩534,306 | ₩536,668 | ₩530,221 | ₩536,668 | +0.44% | 29.8만 |
|---|
| 2026.09.28 | ₩539,725 | ₩543,963 | ₩526,737 | ₩531,262 | -1.57% | 69.1만 |
|---|
| 2026.09.25 | ₩539,979 | ₩549,776 | ₩537,656 | ₩549,056 | +1.68% | 47.9만 |
|---|
| 2026.09.24 | ₩553,300 | ₩558,907 | ₩546,426 | ₩549,710 | -0.65% | 37.2만 |
|---|
| 2026.09.23 | ₩556,357 | ₩556,664 | ₩548,488 | ₩551,352 | -0.90% | 50.5만 |
|---|
| 2026.09.22 | ₩556,157 | ₩560,362 | ₩550,257 | ₩551,712 | -0.80% | 24.9만 |
|---|
| 2026.09.21 | ₩557,105 | ₩559,027 | ₩553,195 | ₩555,463 | -0.29% | 31.9만 |
|---|
| 2026.09.18 | ₩547,280 | ₩548,535 | ₩540,713 | ₩542,862 | -0.81% | 57.7만 |
|---|
| 2026.09.17 | ₩553,247 | ₩556,063 | ₩548,575 | ₩552,620 | -0.11% | 34.3만 |
|---|
| 2026.09.16 | ₩545,772 | ₩554,515 | ₩545,111 | ₩550,404 | +0.85% | 46.8만 |
|---|
| 2026.09.15 | ₩541,674 | ₩544,784 | ₩540,152 | ₩543,169 | +0.28% | 20.9만 |
|---|
| 2026.09.14 | ₩536,548 | ₩547,961 | ₩536,415 | ₩546,052 | +1.77% | 32.1만 |
|---|
| 2026.09.11 | ₩549,523 | ₩553,567 | ₩548,775 | ₩552,326 | +0.51% | 25.7만 |
|---|
| 2026.09.10 | ₩545,171 | ₩549,069 | ₩542,168 | ₩545,465 | +0.05% | 36.2만 |
|---|
| 2026.09.09 | ₩539,431 | ₩540,673 | ₩535,027 | ₩537,042 | -0.44% | 30.3만 |
|---|
| 2026.09.08 | ₩549,389 | ₩550,337 | ₩539,031 | ₩541,861 | -1.37% | 32.2만 |
|---|
| 2026.09.04 | ₩546,319 | ₩549,650 | ₩544,517 | ₩547,214 | +0.16% | 32.1만 |
|---|
| 2026.09.03 | ₩557,358 | ₩559,761 | ₩551,045 | ₩557,865 | +0.09% | 30.6만 |
|---|
| 2026.09.02 | ₩551,432 | ₩556,357 | ₩549,977 | ₩551,592 | +0.03% | 28.1만 |
|---|
| 2026.09.01 | ₩550,951 | ₩553,848 | ₩546,920 | ₩547,561 | -0.62% | 43.8만 |
|---|
| 2026.08.31 | ₩563,325 | ₩566,996 | ₩562,064 | ₩564,099 | +0.14% | 31.9만 |
|---|
| 2026.08.28 | ₩564,313 | ₩568,277 | ₩558,827 | ₩561,349 | -0.53% | 31.9만 |
|---|
| 2026.08.27 | ₩549,029 | ₩555,810 | ₩549,029 | ₩552,673 | +0.66% | 30.2만 |
|---|
| 2026.08.26 | ₩559,654 | ₩559,654 | ₩550,591 | ₩551,058 | -1.54% | 49만 |
|---|
| 2026.08.25 | ₩560,228 | ₩566,262 | ₩559,975 | ₩563,098 | +0.51% | 26.9만 |
|---|
| 2026.08.24 | ₩573,657 | ₩574,097 | ₩563,365 | ₩566,555 | -1.24% | 50.3만 |
|---|
| 2026.08.21 | ₩578,649 | ₩583,521 | ₩576,813 | ₩582,707 | +0.70% | 44.4만 |
|---|
| 2026.08.20 | ₩564,633 | ₩571,935 | ₩564,032 | ₩571,801 | +1.27% | 58.7만 |
|---|
| 2026.08.19 | ₩551,859 | ₩567,636 | ₩551,859 | ₩567,543 | +2.84% | 35.5만 |
|---|
| 2026.08.18 | ₩553,140 | ₩555,209 | ₩550,524 | ₩550,537 | -0.47% | 22.1만 |
|---|
| 2026.08.17 | ₩556,023 | ₩561,109 | ₩555,570 | ₩556,758 | +0.13% | 47.5만 |
|---|
| 2026.08.14 | ₩555,703 | ₩557,665 | ₩550,524 | ₩553,754 | -0.35% | 29.1만 |
|---|
| 2026.08.13 | ₩547,287 | ₩551,819 | ₩545,839 | ₩550,337 | +0.56% | 34.1만 |
|---|
| 2026.08.12 | ₩545,852 | ₩547,627 | ₩540,099 | ₩543,556 | -0.42% | 37.7만 |
|---|
| 2026.08.11 | ₩547,454 | ₩550,911 | ₩544,344 | ₩547,627 | +0.03% | 25.8만 |
|---|
| 2026.08.10 | ₩544,838 | ₩545,011 | ₩539,952 | ₩542,969 | -0.34% | 41만 |
|---|
| 2026.08.07 | ₩548,281 | ₩551,672 | ₩546,800 | ₩550,297 | +0.37% | 62.2만 |
|---|
| 2026.08.06 | ₩549,670 | ₩553,314 | ₩541,007 | ₩543,650 | -1.10% | 72.4만 |
|---|
| 2026.08.05 | ₩542,875 | ₩544,838 | ₩541,087 | ₩543,009 | +0.02% | 47.5만 |
|---|
| 2026.08.04 | ₩533,932 | ₩541,848 | ₩532,864 | ₩537,656 | +0.70% | 46.6만 |
|---|
| 2026.08.03 | ₩540,232 | ₩545,825 | ₩529,140 | ₩535,641 | -0.85% | 69.3만 |
|---|
| 2026.07.31 | ₩530,328 | ₩531,543 | ₩518,448 | ₩525,749 | -0.86% | 81.9만 |
|---|
| 2026.07.30 | ₩520,584 | ₩537,936 | ₩509,151 | ₩530,902 | +1.98% | 116.6만 |
|---|
| 2026.07.29 | ₩516,966 | ₩521,919 | ₩509,905 | ₩514,831 | -0.41% | 84만 |
|---|
| 2026.07.28 | ₩513,442 | ₩522,179 | ₩510,506 | ₩520,771 | +1.43% | 64.3만 |
|---|
| 2026.07.27 | ₩496,570 | ₩508,183 | ₩496,570 | ₩507,249 | +2.15% | 70.7만 |
|---|
| 2026.07.24 | ₩477,282 | ₩484,557 | ₩475,627 | ₩480,726 | +0.72% | 27.7만 |
|---|
| 2026.07.23 | ₩486,252 | ₩486,759 | ₩477,429 | ₩479,791 | -1.33% | 36.7만 |
|---|
| 2026.07.22 | ₩499,307 | ₩500,508 | ₩496,036 | ₩496,036 | -0.65% | 22만 |
|---|
| 2026.07.21 | ₩494,781 | ₩496,009 | ₩490,163 | ₩493,847 | -0.19% | 21.2만 |
|---|
| 2026.07.20 | ₩501,429 | ₩501,562 | ₩495,175 | ₩495,916 | -1.10% | 32.3만 |
|---|
| 2026.07.17 | ₩505,981 | ₩506,675 | ₩501,396 | ₩503,004 | -0.59% | 34.3만 |
|---|
| 2026.07.16 | ₩504,459 | ₩511,186 | ₩503,071 | ₩510,679 | +1.23% | 36.4만 |
|---|
| 2026.07.15 | ₩497,224 | ₩504,472 | ₩496,503 | ₩501,549 | +0.87% | 31.3만 |
|---|
| 2026.07.14 | ₩494,902 | ₩498,733 | ₩492,672 | ₩492,766 | -0.43% | 28.1만 |
|---|
| 2026.07.13 | ₩501,936 | ₩507,302 | ₩496,931 | ₩497,865 | -0.81% | 30.4만 |
|---|
| 2026.07.10 | ₩506,301 | ₩507,689 | ₩501,923 | ₩502,750 | -0.70% | 25만 |
|---|
| 2026.07.09 | ₩496,583 | ₩502,884 | ₩495,889 | ₩500,121 | +0.71% | 28.8만 |
|---|
| 2026.07.08 | ₩505,447 | ₩506,621 | ₩497,598 | ₩500,601 | -0.96% | 40.3만 |
|---|
| 2026.07.07 | ₩531,489 | ₩531,810 | ₩516,466 | ₩516,566 | -2.81% | 36.6만 |
|---|
| 2026.07.06 | ₩516,219 | ₩523,587 | ₩511,080 | ₩523,066 | +1.33% | 66.2만 |
|---|
| 2026.07.02 | ₩507,235 | ₩514,564 | ₩503,191 | ₩513,870 | +1.31% | 62.4만 |
|---|
| 2026.07.01 | ₩499,800 | ₩505,634 | ₩493,900 | ₩500,107 | +0.06% | 69.3만 |
|---|
| 2026.06.30 | ₩489,282 | ₩498,532 | ₩485,998 | ₩496,944 | +1.57% | 59.5만 |
|---|
| 2026.06.29 | ₩494,067 | ₩498,239 | ₩490,657 | ₩491,671 | -0.48% | 104.9만 |
|---|
| 2026.06.26 | ₩471,796 | ₩492,539 | ₩470,995 | ₩491,671 | +4.21% | 52만 |
|---|
| 2026.06.25 | ₩465,749 | ₩476,561 | ₩465,429 | ₩470,127 | +0.94% | 85.9만 |
|---|
| 2026.06.24 | ₩466,683 | ₩469,607 | ₩461,638 | ₩465,522 | -0.25% | 39.5만 |
|---|
| 2026.06.23 | ₩463,333 | ₩463,733 | ₩458,354 | ₩460,343 | -0.65% | 47.2만 |
|---|
| 2026.06.22 | ₩465,055 | ₩470,815 | ₩463,012 | ₩465,081 | +0.01% | 53.4만 |
|---|
| 2026.06.18 | ₩476,641 | ₩484,663 | ₩476,321 | ₩483,382 | +1.41% | 47.6만 |
|---|
| 2026.06.17 | ₩478,430 | ₩482,799 | ₩471,302 | ₩472,904 | -1.16% | 54.8만 |
|---|
| 2026.06.16 | ₩492,552 | ₩497,117 | ₩487,774 | ₩488,721 | -0.78% | 42.3만 |
|---|
| 2026.06.15 | ₩496,557 | ₩501,396 | ₩492,405 | ₩492,632 | -0.79% | 70만 |
|---|
| 2026.06.12 | ₩481,139 | ₩481,713 | ₩471,182 | ₩473,745 | -1.54% | 36.3만 |
|---|
| 2026.06.11 | ₩473,598 | ₩490,043 | ₩473,291 | ₩488,041 | +3.05% | 69만 |
|---|
| 2026.06.10 | ₩471,983 | ₩474,519 | ₩462,599 | ₩462,599 | -1.99% | 44만 |
|---|
| 2026.06.09 | ₩474,519 | ₩484,670 | ₩470,888 | ₩477,228 | +0.57% | 61.8만 |
|---|
| 2026.06.08 | ₩467,317 | ₩474,225 | ₩463,960 | ₩469,286 | +0.42% | 68.9만 |
|---|
| 2026.06.05 | ₩465,295 | ₩468,165 | ₩460,877 | ₩463,173 | -0.46% | 45.9만 |
|---|
| 2026.06.04 | ₩470,221 | ₩473,478 | ₩463,497 | ₩467,084 | -0.67% | 40.7만 |
|---|
| 2026.06.03 | ₩464,921 | ₩467,631 | ₩459,635 | ₩459,715 | -1.12% | 46.4만 |
|---|
| 2026.06.02 | ₩475,173 | ₩478,390 | ₩468,312 | ₩472,276 | -0.61% | 57.3만 |
|---|
| 2026.06.01 | ₩461,424 | ₩468,472 | ₩459,088 | ₩466,176 | +1.03% | 67.7만 |
|---|
| 2026.05.29 | ₩464,881 | ₩468,218 | ₩454,149 | ₩454,149 | -2.31% | 74.1만 |
|---|
| 2026.05.28 | ₩447,168 | ₩466,910 | ₩447,168 | ₩462,318 | +3.39% | 141.6만 |
|---|
| 2026.05.27 | ₩438,558 | ₩444,912 | ₩436,756 | ₩444,792 | +1.42% | 136.3만 |
|---|
| 2026.05.26 | ₩444,886 | ₩446,007 | ₩436,997 | ₩440,374 | -1.01% | 213.7만 |
|---|
| 2026.05.22 | ₩468,619 | ₩471,569 | ₩462,826 | ₩464,841 | -0.81% | 68.8만 |
|---|
| 2026.05.21 | ₩459,902 | ₩470,034 | ₩456,472 | ₩466,376 | +1.41% | 55.6만 |
|---|
| 2026.05.20 | ₩439,333 | ₩456,725 | ₩438,665 | ₩456,258 | +3.85% | 71.9만 |
|---|
| 2026.05.19 | ₩440,894 | ₩448,663 | ₩439,159 | ₩440,040 | -0.19% | 47.8만 |
|---|
| 2026.05.18 | ₩428,974 | ₩434,180 | ₩426,772 | ₩433,513 | +1.06% | 49.8만 |
|---|
| 2026.05.15 | ₩434,380 | ₩438,665 | ₩428,587 | ₩428,747 | -1.30% | 66.6만 |
|---|
| 2026.05.14 | ₩446,387 | ₩449,224 | ₩442,443 | ₩443,444 | -0.66% | 33.2만 |
|---|
| 2026.05.13 | ₩433,513 | ₩445,993 | ₩432,605 | ₩444,619 | +2.56% | 64.5만 |
|---|
| 2026.05.12 | ₩437,864 | ₩440,868 | ₩435,849 | ₩439,506 | +0.37% | 42.4만 |
|---|
| 2026.05.11 | ₩445,313 | ₩445,379 | ₩437,637 | ₩439,506 | -1.30% | 55.7만 |
|---|
| 2026.05.08 | ₩457,807 | ₩458,874 | ₩451,373 | ₩453,428 | -0.96% | 69.9만 |
|---|
| 2026.05.07 | ₩452,521 | ₩457,673 | ₩448,236 | ₩450,452 | -0.46% | 69.7만 |
|---|
| 2026.05.06 | ₩449,838 | ₩451,973 | ₩444,045 | ₩448,837 | -0.22% | 67.3만 |
|---|
| 2026.05.05 | ₩445,166 | ₩445,553 | ₩430,623 | ₩434,407 | -2.42% | 115.9만 |
|---|
| 2026.05.04 | ₩451,773 | ₩458,394 | ₩450,252 | ₩452,387 | +0.14% | 84.1만 |
|---|
| 2026.05.01 | ₩463,053 | ₩466,763 | ₩453,108 | ₩455,524 | -1.63% | 60.2만 |
|---|
| 2026.04.30 | ₩454,963 | ₩463,733 | ₩452,854 | ₩463,586 | +1.90% | 55.7만 |
|---|
| 2026.04.29 | ₩452,801 | ₩453,348 | ₩449,864 | ₩450,559 | -0.50% | 30.5만 |
|---|
| 2026.04.28 | ₩459,008 | ₩460,556 | ₩453,747 | ₩457,460 | -0.34% | 45.2만 |
|---|
| 2026.04.27 | ₩467,191 | ₩469,793 | ₩462,305 | ₩464,267 | -0.63% | 43.2만 |
|---|
| 2026.04.24 | ₩470,060 | ₩471,489 | ₩467,191 | ₩469,793 | -0.06% | 33.3만 |
|---|
| 2026.04.23 | ₩476,534 | ₩480,165 | ₩469,313 | ₩472,783 | -0.79% | 43.9만 |
|---|
| 2026.04.22 | ₩481,487 | ₩485,878 | ₩478,456 | ₩478,643 | -0.59% | 50만 |
|---|
| 2026.04.21 | ₩490,523 | ₩492,419 | ₩478,069 | ₩478,537 | -2.44% | 49.6만 |
|---|
| 2026.04.20 | ₩493,086 | ₩497,691 | ₩491,418 | ₩497,678 | +0.93% | 56.5만 |
|---|
| 2026.04.17 | ₩502,030 | ₩506,768 | ₩497,091 | ₩497,691 | -0.86% | 86.7만 |
|---|
| 2026.04.16 | ₩483,769 | ₩484,663 | ₩474,852 | ₩475,894 | -1.63% | 50.2만 |
|---|
| 2026.04.15 | ₩476,534 | ₩478,123 | ₩473,144 | ₩476,614 | +0.02% | 40.5만 |
|---|
| 2026.04.14 | ₩477,522 | ₩481,046 | ₩476,921 | ₩478,043 | +0.11% | 46만 |
|---|
| 2026.04.13 | ₩462,652 | ₩474,746 | ₩461,619 | ₩474,052 | +2.46% | 44.6만 |
|---|
| 2026.04.10 | ₩475,426 | ₩477,068 | ₩468,338 | ₩469,713 | -1.20% | 57.5만 |
|---|
| 2026.04.09 | ₩463,827 | ₩473,518 | ₩462,051 | ₩470,154 | +1.36% | 56.5만 |
|---|
| 2026.04.08 | ₩483,155 | ₩483,542 | ₩468,746 | ₩468,926 | -2.95% | 86.2만 |
|---|
| 2026.04.07 | ₩449,624 | ₩450,318 | ₩441,055 | ₩446,594 | -0.67% | 62.7만 |
|---|
| 2026.04.06 | ₩452,094 | ₩456,496 | ₩450,932 | ₩451,546 | -0.12% | 32.2만 |
|---|
| 2026.04.02 | ₩450,879 | ₩457,307 | ₩448,036 | ₩453,842 | +0.66% | 58.6만 |
|---|
| 2026.04.01 | ₩461,718 | ₩461,958 | ₩454,656 | ₩457,086 | -1.00% | 102.4만 |
|---|
| 2026.03.31 | ₩437,918 | ₩457,246 | ₩437,184 | ₩451,773 | +3.16% | 143만 |
|---|
| 2026.03.30 | ₩440,788 | ₩445,072 | ₩436,156 | ₩436,756 | -0.91% | 76.4만 |
|---|
| 2026.03.27 | ₩432,979 | ₩433,993 | ₩422,434 | ₩423,675 | -2.15% | 51.1만 |
|---|
| 2026.03.26 | ₩428,480 | ₩437,531 | ₩427,893 | ₩431,924 | +0.80% | 63만 |
|---|
| 2026.03.25 | ₩432,418 | ₩434,380 | ₩423,809 | ₩430,042 | -0.55% | 53만 |
|---|
| 2026.03.24 | ₩431,163 | ₩437,691 | ₩428,374 | ₩429,842 | -0.31% | 51.5만 |
|---|
| 2026.03.23 | ₩438,638 | ₩446,340 | ₩435,815 | ₩439,373 | +0.17% | 85.3만 |
|---|
| 2026.03.20 | ₩423,889 | ₩425,250 | ₩417,148 | ₩419,978 | -0.92% | 94.1만 |
|---|
| 2026.03.19 | ₩431,364 | ₩432,138 | ₩419,350 | ₩428,494 | -0.67% | 114만 |
|---|
| 2026.03.18 | ₩443,738 | ₩448,770 | ₩441,121 | ₩441,121 | -0.59% | 56.7만 |
|---|
| 2026.03.17 | ₩451,146 | ₩455,057 | ₩448,703 | ₩449,144 | -0.44% | 55.5만 |
|---|
| 2026.03.16 | ₩441,175 | ₩446,461 | ₩439,606 | ₩446,314 | +1.16% | 66.2만 |
|---|
| 2026.03.13 | ₩444,712 | ₩448,523 | ₩441,548 | ₩442,977 | -0.39% | 88만 |
|---|
| 2026.03.12 | ₩449,891 | ₩454,002 | ₩446,127 | ₩446,567 | -0.74% | 54.7만 |
|---|
| 2026.03.11 | ₩464,908 | ₩469,139 | ₩453,842 | ₩454,656 | -2.21% | 38.6만 |
|---|
| 2026.03.10 | ₩465,135 | ₩471,983 | ₩460,970 | ₩462,599 | -0.55% | 51.9만 |
|---|
| 2026.03.09 | ₩454,189 | ₩464,254 | ₩449,704 | ₩462,625 | +1.86% | 76.3만 |
|---|
| 2026.03.06 | ₩463,320 | ₩469,653 | ₩463,279 | ₩467,297 | +0.86% | 47.8만 |
|---|
| 2026.03.05 | ₩482,314 | ₩485,865 | ₩471,462 | ₩477,909 | -0.91% | 57.7만 |
|---|
| 2026.03.04 | ₩484,103 | ₩488,895 | ₩483,449 | ₩487,333 | +0.67% | 37.5만 |
|---|
| 2026.03.03 | ₩466,917 | ₩482,181 | ₩464,214 | ₩482,047 | +3.24% | 74.2만 |
|---|
| 2026.03.02 | ₩484,423 | ₩491,531 | ₩480,659 | ₩484,210 | -0.04% | 87.3만 |
|---|
| 2026.02.27 | ₩500,308 | ₩507,970 | ₩499,787 | ₩507,129 | +1.36% | 57.4만 |
|---|
| 2026.02.26 | ₩504,726 | ₩507,442 | ₩499,921 | ₩502,150 | -0.51% | 53.3만 |
|---|
| 2026.02.25 | ₩508,797 | ₩509,578 | ₩497,358 | ₩498,345 | -2.05% | 63.2만 |
|---|
| 2026.02.24 | ₩493,887 | ₩504,873 | ₩493,767 | ₩499,120 | +1.06% | 75.9만 |
|---|
| 2026.02.23 | ₩482,488 | ₩484,343 | ₩476,267 | ₩478,430 | -0.84% | 49.9만 |
|---|
| 2026.02.20 | ₩481,206 | ₩491,565 | ₩481,206 | ₩489,816 | +1.79% | 60.7만 |
|---|
| 2026.02.19 | ₩480,205 | ₩492,285 | ₩480,205 | ₩489,215 | +1.88% | 80.5만 |
|---|
| 2026.02.18 | ₩487,814 | ₩494,274 | ₩486,505 | ₩489,122 | +0.27% | 55.3만 |
|---|
| 2026.02.17 | ₩503,418 | ₩504,566 | ₩497,344 | ₩500,548 | -0.57% | 57.6만 |
|---|
| 2026.02.13 | ₩514,390 | ₩514,897 | ₩504,112 | ₩506,007 | -1.63% | 104.7만 |
|---|
| 2026.02.12 | ₩520,584 | ₩525,256 | ₩514,672 | ₩522,199 | +0.31% | 133.3만 |
|---|
| 2026.02.11 | ₩508,730 | ₩514,497 | ₩503,505 | ₩511,186 | +0.48% | 308.6만 |
|---|
| 2026.02.10 | ₩483,556 | ₩496,116 | ₩477,442 | ₩484,837 | +0.27% | 240.3만 |
|---|
| 2026.02.09 | ₩445,766 | ₩451,473 | ₩445,112 | ₩448,676 | +0.65% | 64.7만 |
|---|
| 2026.02.06 | ₩443,257 | ₩446,714 | ₩441,895 | ₩445,553 | +0.52% | 73.2만 |
|---|
| 2026.02.05 | ₩448,303 | ₩450,999 | ₩443,097 | ₩446,848 | -0.32% | 45.2만 |
|---|
| 2026.02.04 | ₩457,339 | ₩461,420 | ₩450,892 | ₩452,948 | -0.96% | 69만 |
|---|
| 2026.02.03 | ₩445,766 | ₩448,303 | ₩437,824 | ₩440,921 | -1.09% | 58.7만 |
|---|
| 2026.02.02 | ₩448,169 | ₩451,706 | ₩446,447 | ₩448,943 | +0.17% | 47만 |
|---|
| 2026.01.30 | ₩445,713 | ₩447,582 | ₩441,842 | ₩444,725 | -0.22% | 53.1만 |
|---|
| 2026.01.29 | ₩447,221 | ₩453,655 | ₩447,168 | ₩451,773 | +1.02% | 48.8만 |
|---|
| 2026.01.28 | ₩446,768 | ₩451,760 | ₩444,018 | ₩445,112 | -0.37% | 49.7만 |
|---|
| 2026.01.27 | ₩451,246 | ₩452,200 | ₩446,988 | ₩450,372 | -0.19% | 45.1만 |
|---|
| 2026.01.26 | ₩455,003 | ₩456,512 | ₩450,225 | ₩454,443 | -0.12% | 64.2만 |
|---|
| 2026.01.23 | ₩447,635 | ₩451,947 | ₩445,379 | ₩451,880 | +0.95% | 87만 |
|---|
| 2026.01.22 | ₩453,856 | ₩455,778 | ₩449,718 | ₩450,572 | -0.72% | 72.9만 |
|---|
| 2026.01.21 | ₩451,186 | ₩457,019 | ₩444,952 | ₩456,085 | +1.09% | 148.5만 |
|---|
| 2026.01.20 | ₩453,842 | ₩457,026 | ₩448,036 | ₩449,544 | -0.95% | 143.4만 |
|---|
| 2026.01.16 | ₩467,724 | ₩469,727 | ₩460,376 | ₩460,823 | -1.48% | 106만 |
|---|
| 2026.01.15 | ₩475,253 | ₩475,894 | ₩471,689 | ₩473,291 | -0.41% | 50.6만 |
|---|
| 2026.01.14 | ₩481,767 | ₩485,511 | ₩468,071 | ₩471,716 | -2.09% | 133.5만 |
|---|
| 2026.01.13 | ₩497,518 | ₩498,372 | ₩478,096 | ₩480,659 | -3.39% | 107만 |
|---|
| 2026.01.12 | ₩500,882 | ₩505,647 | ₩499,026 | ₩503,498 | +0.52% | 44.9만 |
|---|
| 2026.01.09 | ₩507,075 | ₩507,796 | ₩500,214 | ₩502,150 | -0.97% | 67만 |
|---|
| 2026.01.08 | ₩485,825 | ₩502,697 | ₩485,825 | ₩495,022 | +1.89% | 87.3만 |
|---|
| 2026.01.07 | ₩495,289 | ₩496,957 | ₩489,375 | ₩489,629 | -1.14% | 67.2만 |
|---|
| 2026.01.06 | ₩504,259 | ₩504,299 | ₩495,705 | ₩496,503 | -1.54% | 48.5만 |
|---|
| 2026.01.05 | ₩493,500 | ₩507,309 | ₩491,938 | ₩506,261 | +2.59% | 64.6만 |
|---|
| 2026.01.02 | ₩495,302 | ₩497,625 | ₩492,879 | ₩496,410 | +0.22% | 47.7만 |
|---|
| 2025.12.31 | ₩496,023 | ₩496,603 | ₩492,939 | ₩493,300 | -0.55% | 23.8만 |
|---|
| 2025.12.30 | ₩501,469 | ₩502,563 | ₩496,128 | ₩497,197 | -0.85% | 34.8만 |
|---|
| 2025.12.29 | ₩503,391 | ₩504,018 | ₩498,959 | ₩501,562 | -0.36% | 41.9만 |
|---|
| 2025.12.26 | ₩502,750 | ₩505,391 | ₩501,896 | ₩504,739 | +0.40% | 17.3만 |
|---|
| 2025.12.24 | ₩500,641 | ₩504,499 | ₩500,628 | ₩502,350 | +0.34% | 12.3만 |
|---|
| 2025.12.23 | ₩503,178 | ₩506,848 | ₩500,962 | ₩501,776 | -0.28% | 44.1만 |
|---|
| 2025.12.22 | ₩504,165 | ₩506,755 | ₩500,728 | ₩500,895 | -0.65% | 52.9만 |
|---|
| 2025.12.19 | ₩506,475 | ₩508,450 | ₩503,231 | ₩504,953 | -0.30% | 56.1만 |
|---|
| 2025.12.18 | ₩491,738 | ₩498,119 | ₩490,243 | ₩497,424 | +1.16% | 81.3만 |
|---|
| 2025.12.17 | ₩488,374 | ₩491,936 | ₩485,758 | ₩487,894 | -0.10% | 64.9만 |
|---|
| 2025.12.16 | ₩489,335 | ₩496,174 | ₩488,468 | ₩494,448 | +1.04% | 65.6만 |
|---|
| 2025.12.15 | ₩493,540 | ₩495,342 | ₩489,455 | ₩492,018 | -0.31% | 68.5만 |
|---|
| 2025.12.12 | ₩489,322 | ₩492,779 | ₩488,348 | ₩490,056 | +0.15% | 90.8만 |
|---|
| 2025.12.11 | ₩494,368 | ₩496,543 | ₩488,548 | ₩491,164 | -0.65% | 78.6만 |
|---|
| 2025.12.10 | ₩485,211 | ₩487,667 | ₩476,441 | ₩485,932 | +0.15% | 151.4만 |
|---|
| 2025.12.09 | ₩509,091 | ₩511,534 | ₩500,561 | ₩501,028 | -1.58% | 73.8만 |
|---|
| 2025.12.08 | ₩515,017 | ₩515,898 | ₩507,823 | ₩511,213 | -0.74% | 77.7만 |
|---|
| 2025.12.05 | ₩526,617 | ₩532,664 | ₩523,474 | ₩524,868 | -0.33% | 46.9만 |
|---|
| 2025.12.04 | ₩533,879 | ₩533,879 | ₩524,161 | ₩524,895 | -1.68% | 35.5만 |
|---|
| 2025.12.03 | ₩517,941 | ₩529,674 | ₩517,794 | ₩525,709 | +1.50% | 56.4만 |
|---|
| 2025.12.02 | ₩514,724 | ₩517,769 | ₩513,029 | ₩515,992 | +0.25% | 45.4만 |
|---|
| 2025.12.01 | ₩517,847 | ₩521,405 | ₩516,139 | ₩516,486 | -0.26% | 40.5만 |
|---|
| 2025.11.28 | ₩518,688 | ₩524,335 | ₩518,034 | ₩523,120 | +0.85% | 35만 |
|---|
| 2025.11.26 | ₩512,815 | ₩516,579 | ₩509,758 | ₩510,973 | -0.36% | 53.9만 |
|---|
| 2025.11.25 | ₩509,678 | ₩519,115 | ₩508,897 | ₩514,096 | +0.87% | 65.4만 |
|---|
| 2025.11.24 | ₩521,184 | ₩521,999 | ₩508,664 | ₩509,344 | -2.27% | 109.1만 |
|---|
| 2025.11.21 | ₩521,291 | ₩521,585 | ₩516,940 | ₩519,502 | -0.34% | 78.7만 |
|---|
| 2025.11.20 | ₩525,896 | ₩525,896 | ₩511,267 | ₩511,440 | -2.75% | 57.5만 |
|---|
| 2025.11.19 | ₩526,924 | ₩526,924 | ₩519,729 | ₩520,357 | -1.25% | 50.4만 |
|---|
| 2025.11.18 | ₩532,757 | ₩533,572 | ₩526,457 | ₩531,035 | -0.32% | 58.6만 |
|---|
| 2025.11.17 | ₩545,372 | ₩550,257 | ₩539,725 | ₩541,113 | -0.78% | 75.1만 |
|---|
| 2025.11.14 | ₩553,848 | ₩560,001 | ₩552,406 | ₩556,838 | +0.54% | 57.2만 |
|---|
| 2025.11.13 | ₩560,629 | ₩567,556 | ₩557,118 | ₩557,705 | -0.52% | 63.7만 |
|---|
| 2025.11.12 | ₩573,977 | ₩577,127 | ₩558,533 | ₩559,988 | -2.44% | 97.8만 |
|---|
| 2025.11.11 | ₩557,705 | ₩565,220 | ₩557,665 | ₩563,912 | +1.11% | 86.9만 |
|---|
| 2025.11.10 | ₩549,176 | ₩553,621 | ₩548,729 | ₩549,149 | -0.00% | 54.2만 |
|---|
| 2025.11.07 | ₩543,276 | ₩551,812 | ₩542,341 | ₩551,632 | +1.54% | 62.7만 |
|---|
| 2025.11.06 | ₩544,170 | ₩546,346 | ₩537,282 | ₩541,434 | -0.50% | 82.8만 |
|---|
| 2025.11.05 | ₩539,218 | ₩546,012 | ₩539,218 | ₩542,835 | +0.67% | 74.2만 |
|---|
| 2025.11.04 | ₩528,166 | ₩543,212 | ₩527,511 | ₩533,118 | +0.94% | 157.1만 |
|---|
| 2025.11.03 | ₩528,780 | ₩530,114 | ₩521,024 | ₩523,293 | -1.04% | 94.3만 |
|---|
| 2025.10.31 | ₩533,932 | ₩540,539 | ₩530,528 | ₩539,205 | +0.99% | 101.6만 |
|---|
| 2025.10.30 | ₩517,914 | ₩529,580 | ₩517,020 | ₩528,593 | +2.06% | 60.6만 |
|---|
| 2025.10.29 | ₩531,356 | ₩532,170 | ₩519,453 | ₩522,506 | -1.67% | 104.7만 |
|---|
| 2025.10.28 | ₩541,527 | ₩541,527 | ₩533,338 | ₩536,962 | -0.84% | 68.6만 |
|---|
| 2025.10.27 | ₩544,824 | ₩547,200 | ₩543,396 | ₩543,890 | -0.17% | 44.6만 |
|---|
| 2025.10.24 | ₩545,905 | ₩549,137 | ₩544,010 | ₩545,024 | -0.16% | 71만 |
|---|
| 2025.10.23 | ₩532,450 | ₩540,433 | ₩530,368 | ₩537,736 | +0.99% | 64.9만 |
|---|
| 2025.10.22 | ₩532,757 | ₩533,251 | ₩523,480 | ₩526,003 | -1.27% | 94.9만 |
|---|
| 2025.10.21 | ₩531,863 | ₩535,560 | ₩528,156 | ₩534,546 | +0.50% | 73.9만 |
|---|
| 2025.10.20 | ₩528,186 | ₩532,664 | ₩525,709 | ₩531,676 | +0.66% | 64.2만 |
|---|
| 2025.10.17 | ₩524,588 | ₩535,067 | ₩522,653 | ₩532,704 | +1.55% | 115.5만 |
|---|
| 2025.10.16 | ₩524,949 | ₩534,306 | ₩521,625 | ₩523,867 | -0.21% | 136.5만 |
|---|
| 2025.10.15 | ₩508,737 | ₩522,933 | ₩506,822 | ₩519,996 | +2.21% | 153.5만 |
|---|
| 2025.10.14 | ₩501,642 | ₩516,059 | ₩496,971 | ₩510,159 | +1.70% | 183.9만 |
|---|
| 2025.10.13 | ₩516,192 | ₩516,766 | ₩504,085 | ₩505,527 | -2.07% | 262.4만 |
|---|
| 2025.10.10 | ₩550,270 | ₩551,258 | ₩525,095 | ₩528,219 | -4.01% | 262만 |
|---|