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 | ₩514,276 | ₩524,163 | ₩512,022 | ₩523,076 | +1.71% | 206.9만 |
| 2026.09.28–2026.10.02 | ₩542,434 | ₩546,694 | ₩514,638 | ₩520,956 | -3.96% | 297.8만 |
| 2026.09.21–2026.09.25 | ₩559,901 | ₩563,174 | ₩540,355 | ₩551,812 | -1.44% | 192.4만 |
| 2026.09.14–2026.09.18 | ₩539,241 | ₩558,855 | ₩539,107 | ₩545,587 | +1.18% | 191.7만 |
| 2026.09.08–2026.09.11 | ₩552,147 | ₩556,346 | ₩537,712 | ₩555,098 | +0.53% | 124.3만 |
| 2026.08.31–2026.09.04 | ₩566,152 | ₩569,842 | ₩547,250 | ₩549,960 | -2.86% | 166.4만 |
| 2026.08.24–2026.08.28 | ₩576,536 | ₩576,979 | ₩551,785 | ₩564,167 | -2.15% | 188.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩558,814 |
| ₩586,450 |
| ₩553,287 |
| ₩585,632 |
| +4.80% |
| 208.2만 |
| 2026.08.10–2026.08.14 | ₩547,572 | ₩560,464 | ₩542,662 | ₩556,534 | +1.64% | 167.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩542,944 | ₩556,091 | ₩531,796 | ₩553,059 | +1.86% | 298만 |
|---|
| 2026.07.27–2026.07.31 | ₩499,063 | ₩540,637 | ₩499,063 | ₩528,388 | +5.88% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩503,946 | ₩504,080 | ₩478,014 | ₩483,139 | -4.13% | 139.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩504,456 | ₩513,752 | ₩495,145 | ₩505,529 | +0.21% | 160.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩518,810 | ₩534,479 | ₩498,378 | ₩505,274 | -2.61% | 196.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩496,547 | ₩517,146 | ₩488,438 | ₩516,449 | +4.01% | 296만 |
|---|
| 2026.06.22–2026.06.26 | ₩467,389 | ₩495,011 | ₩460,655 | ₩494,139 | +5.72% | 278만 |
|---|
| 2026.06.15–2026.06.18 | ₩499,049 | ₩503,912 | ₩473,667 | ₩485,808 | -2.65% | 214.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩469,663 | ₩492,502 | ₩464,921 | ₩476,122 | +1.38% | 279.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩463,740 | ₩480,791 | ₩461,392 | ₩465,497 | +0.38% | 258만 |
|---|
| 2026.05.26–2026.05.29 | ₩447,119 | ₩470,568 | ₩438,949 | ₩456,429 | +2.08% | 565.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩431,127 | ₩473,936 | ₩428,914 | ₩467,174 | +8.36% | 294만 |
|---|
| 2026.05.11–2026.05.15 | ₩447,548 | ₩451,479 | ₩430,738 | ₩430,899 | -3.72% | 262.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩454,041 | ₩461,178 | ₩432,784 | ₩455,704 | +0.37% | 406.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩469,536 | ₩472,151 | ₩452,122 | ₩457,811 | -2.50% | 234.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩495,561 | ₩500,189 | ₩469,536 | ₩472,151 | -4.72% | 233.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩464,974 | ₩509,312 | ₩463,936 | ₩500,189 | +7.57% | 267.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩454,363 | ₩485,969 | ₩443,268 | ₩472,071 | +3.90% | 295.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩443,000 | ₩464,277 | ₩438,345 | ₩456,120 | +2.96% | 380.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩440,840 | ₩448,581 | ₩424,554 | ₩425,802 | -3.41% | 303.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩443,389 | ₩457,341 | ₩419,242 | ₩422,086 | -4.80% | 386.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩456,469 | ₩474,352 | ₩443,765 | ₩445,200 | -2.47% | 309.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩486,855 | ₩493,998 | ₩465,605 | ₩469,643 | -3.54% | 304.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩484,909 | ₩512,136 | ₩478,658 | ₩509,674 | +5.11% | 299.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩505,945 | ₩507,098 | ₩482,615 | ₩492,274 | -2.70% | 254.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩448,004 | ₩527,892 | ₩447,347 | ₩508,547 | +13.51% | 851.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩450,419 | ₩463,736 | ₩440,022 | ₩447,789 | -0.58% | 293.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩457,287 | ₩458,803 | ₩444,060 | ₩446,958 | -2.26% | 261만 |
|---|
| 2026.01.20–2026.01.23 | ₩456,120 | ₩459,320 | ₩447,186 | ₩454,148 | -0.43% | 451.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩503,396 | ₩508,185 | ₩462,687 | ₩463,136 | -8.00% | 442만 |
|---|
| 2026.01.05–2026.01.09 | ₩495,977 | ₩510,345 | ₩488,263 | ₩504,670 | +1.75% | 334.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩505,918 | ₩506,548 | ₩495,353 | ₩498,902 | -1.39% | 148.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩506,696 | ₩509,392 | ₩503,141 | ₩507,273 | +0.11% | 126.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩496,017 | ₩511,002 | ₩488,196 | ₩507,487 | +2.31% | 336.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩517,603 | ₩518,488 | ₩478,832 | ₩492,516 | -4.85% | 472.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩520,447 | ₩536,558 | ₩515,604 | ₩527,503 | +1.36% | 224.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩523,800 | ₩526,966 | ₩511,217 | ₩525,746 | +0.37% | 263.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩548,109 | ₩553,019 | ₩513,833 | ₩522,110 | -4.74% | 320.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩551,932 | ₩580,024 | ₩551,483 | ₩559,633 | +1.40% | 359.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩531,434 | ₩554,582 | ₩523,639 | ₩554,401 | +4.32% | 471.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩547,559 | ₩549,947 | ₩519,615 | ₩541,911 | -1.03% | 380만 |
|---|
| 2025.10.20–2025.10.24 | ₩530,837 | ₩551,893 | ₩526,108 | ₩547,760 | +3.19% | 369만 |
|---|
| 2025.10.13–2025.10.17 | ₩518,783 | ₩537,752 | ₩499,465 | ₩535,378 | +3.20% | 851.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩553,032 | ₩554,025 | ₩527,731 | ₩530,870 | -4.01% | 262만 |
|---|