Ferrovial

FER
🏛️ 미국 →
57.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 43.83 43.83 41.05 42.03 0.1M
2024-12-30 42.27 42.50 42.21 42.29 0.0M
2024-12-27 42.35 42.57 42.17 42.37 0.0M
2024-12-26 43.16 43.95 42.58 42.59 0.0M
2024-12-24 42.13 44.22 42.13 43.51 0.1M
2024-12-23 41.72 41.97 41.41 41.95 0.1M
2024-12-20 41.02 41.75 41.02 41.49 0.1M
2024-12-19 41.68 41.82 41.04 41.57 0.1M
2024-12-18 42.65 42.83 41.69 41.85 0.1M
2024-12-17 42.98 43.12 42.78 42.88 0.1M
2024-12-16 42.90 43.39 42.83 43.01 0.1M
2024-12-13 42.79 43.43 42.65 43.18 0.0M
2024-12-12 42.72 43.40 42.60 43.29 0.0M
2024-12-11 42.84 42.84 42.49 42.52 0.0M
2024-12-10 42.58 42.59 42.14 42.20 0.0M
2024-12-09 43.34 43.42 42.74 43.23 0.3M
2024-12-06 43.41 43.57 43.17 43.47 0.1M
2024-12-05 43.34 43.52 43.24 43.36 0.0M
2024-12-04 42.73 43.14 42.73 42.80 0.0M
2024-12-03 42.72 43.06 42.52 42.87 0.1M
2024-12-02 41.55 41.81 41.25 41.59 0.0M
2024-11-29 40.95 41.40 40.95 41.37 0.0M
2024-11-27 41.18 41.30 41.01 41.12 0.0M
2024-11-26 40.48 40.71 40.29 40.71 0.0M
2024-11-25 40.82 40.87 40.25 40.45 0.0M
2024-11-22 38.79 39.00 38.71 38.76 0.0M
2024-11-21 38.45 38.67 38.35 38.55 0.0M
2024-11-20 38.66 38.79 38.45 38.79 0.0M
2024-11-19 38.63 39.17 38.63 39.17 0.0M
2024-11-18 38.40 38.73 38.32 38.71 0.1M
2024-11-15 38.76 38.83 38.49 38.53 0.0M
2024-11-14 38.59 38.87 38.54 38.58 0.0M
2024-11-13 38.40 38.40 37.93 38.14 0.0M
2024-11-12 39.07 39.07 38.60 38.64 0.1M
2024-11-11 39.20 39.43 38.90 39.31 0.1M
2024-11-08 38.77 38.82 38.47 38.71 0.0M
2024-11-07 38.74 39.08 38.50 38.91 0.0M
2024-11-06 38.44 38.73 38.40 38.56 0.0M
2024-11-05 39.52 39.62 39.29 39.52 0.0M
2024-11-04 39.86 39.95 39.11 39.12 0.0M
2024-11-01 40.32 40.43 39.94 40.36 0.0M
2024-10-31 40.24 40.39 39.91 40.21 0.0M
2024-10-30 40.34 40.55 39.97 39.98 0.0M
2024-10-29 40.65 40.95 40.60 40.89 0.0M
2024-10-28 40.98 41.12 40.79 41.00 0.0M
2024-10-25 40.37 40.69 40.33 40.33 0.0M
2024-10-24 40.91 41.00 40.66 40.95 0.0M
2024-10-23 40.99 41.32 40.99 41.18 0.0M
2024-10-22 41.16 41.26 40.35 41.05 0.0M
2024-10-21 42.01 42.08 41.22 41.34 0.1M
2024-10-18 42.08 42.39 42.06 42.24 0.1M
2024-10-17 41.99 42.15 41.70 41.98 0.0M
2024-10-16 42.05 42.35 42.00 42.08 0.1M
2024-10-15 41.88 41.95 41.51 41.66 0.0M
2024-10-14 41.32 41.38 41.10 41.24 0.0M
2024-10-11 41.15 41.23 40.96 40.99 0.0M
2024-10-10 41.01 41.14 40.92 41.02 0.0M
2024-10-09 40.61 41.29 40.61 40.68 0.0M
2024-10-08 40.98 41.04 40.79 40.89 0.0M
2024-10-07 40.69 40.89 40.45 40.59 0.0M
2024-10-04 39.95 41.55 39.70 40.93 0.1M
2024-10-03 42.25 42.41 41.72 42.14 0.0M
2024-10-02 42.29 42.68 42.29 42.57 0.0M
2024-10-01 43.30 43.30 42.54 42.93 0.0M
2024-09-30 43.20 43.20 42.88 43.19 0.1M
2024-09-27 43.45 43.75 43.20 43.31 0.0M
2024-09-26 43.32 43.39 43.03 43.25 0.0M
2024-09-25 42.95 43.18 42.79 42.79 0.0M
2024-09-24 42.70 43.09 42.64 42.91 0.1M
2024-09-23 42.66 43.00 42.66 42.86 0.0M
2024-09-20 42.62 42.66 42.33 42.37 0.0M
2024-09-19 42.73 42.84 42.51 42.69 0.0M
2024-09-18 42.69 42.91 41.98 42.60 0.0M
2024-09-17 42.76 42.86 42.52 42.82 0.0M
2024-09-16 41.94 42.43 41.94 42.35 0.0M
2024-09-13 42.30 42.37 41.90 41.96 0.0M
2024-09-12 41.52 41.63 41.14 41.45 0.0M
2024-09-11 41.40 41.42 40.96 41.19 0.0M
2024-09-10 41.93 41.95 41.62 41.86 0.0M
2024-09-09 41.84 42.34 41.81 42.12 0.0M
2024-09-06 42.04 42.21 41.55 41.64 0.0M
2024-09-05 41.97 42.05 41.70 41.79 0.0M
2024-09-04 41.21 41.72 41.21 41.57 0.0M
2024-09-03 41.81 41.85 41.09 41.16 0.2M
2024-08-30 41.76 42.10 41.68 42.06 0.0M
2024-08-29 41.25 41.59 41.25 41.28 0.0M
2024-08-28 41.60 41.71 40.97 41.35 0.0M
2024-08-27 41.05 41.26 40.97 41.08 0.0M
2024-08-26 41.08 41.22 40.96 41.07 0.0M
2024-08-23 41.05 41.80 41.03 41.75 0.0M
2024-08-22 40.94 40.94 40.74 40.76 0.0M
2024-08-21 40.55 41.04 40.55 40.77 0.0M
2024-08-20 40.76 41.29 40.50 40.80 0.0M
2024-08-19 40.57 40.82 40.57 40.71 0.0M
2024-08-16 39.87 40.25 39.87 40.19 0.1M
2024-08-15 40.30 40.77 40.10 40.22 0.1M
2024-08-14 39.99 40.46 39.98 40.18 0.0M
2024-08-13 39.60 40.00 39.60 39.93 0.0M
2024-08-12 39.00 39.51 39.00 39.24 0.0M
2024-08-09 39.23 39.40 39.10 39.34 0.0M
2024-08-08 38.98 39.41 38.95 39.30 0.0M
2024-08-07 39.13 39.71 39.13 39.30 0.0M
2024-08-06 38.11 38.95 38.11 38.77 0.0M
2024-08-05 38.78 39.25 38.39 38.53 0.0M
2024-08-02 39.13 39.79 39.13 39.55 0.0M
2024-08-01 39.55 39.70 38.76 38.80 0.0M
2024-07-31 40.28 40.33 39.52 39.82 0.0M
2024-07-30 42.04 42.91 41.79 42.54 0.0M
2024-07-29 41.44 41.51 41.19 41.42 0.0M
2024-07-26 41.42 42.12 41.42 41.72 0.0M
2024-07-25 41.56 42.17 41.40 41.79 0.0M
2024-07-24 41.87 42.22 41.69 41.74 0.0M
2024-07-23 42.06 42.48 41.94 42.25 0.1M
2024-07-22 42.41 42.67 42.16 42.56 0.0M
2024-07-19 41.79 41.97 41.44 41.83 0.0M
2024-07-18 42.16 42.28 41.78 41.91 0.0M
2024-07-17 41.91 42.23 41.71 42.23 0.0M
2024-07-16 41.54 42.03 41.50 42.01 0.0M
2024-07-15 42.17 42.28 41.65 41.95 0.0M
2024-07-12 42.02 42.60 40.81 42.31 0.0M
2024-07-11 41.56 42.33 41.46 41.52 0.0M
2024-07-10 40.04 40.83 39.97 40.31 0.0M
2024-07-09 39.96 39.96 39.39 39.71 0.0M
2024-07-08 40.71 40.90 40.53 40.65 0.0M
2024-07-05 40.66 41.00 40.41 40.62 0.0M
2024-07-03 39.79 40.78 39.79 40.18 0.0M
2024-07-02 38.99 40.04 38.98 39.25 0.1M
2024-07-01 39.46 39.60 38.90 39.00 0.0M
2024-06-28 39.00 39.50 38.74 38.89 0.0M
2024-06-27 39.34 39.72 39.11 39.30 0.0M
2024-06-26 39.23 40.94 39.14 39.80 0.1M
2024-06-25 38.98 40.38 38.98 39.80 0.0M
2024-06-24 39.26 39.99 38.97 39.76 0.0M
2024-06-21 38.78 39.20 37.92 37.92 0.0M
2024-06-20 39.46 39.90 38.95 39.60 0.0M
2024-06-18 39.33 39.60 39.02 39.02 0.0M
2024-06-17 38.76 38.80 38.27 38.51 0.0M
2024-06-14 39.28 40.24 38.78 39.36 0.0M
2024-06-13 39.59 40.06 39.15 39.23 0.0M
2024-06-12 39.53 40.45 39.53 39.90 0.0M
2024-06-11 38.50 44.00 37.97 41.39 0.0M
2024-06-10 38.85 39.40 38.74 39.40 0.0M
2024-06-07 39.70 40.00 39.29 39.69 0.0M
2024-06-06 39.95 40.08 39.87 39.87 0.0M
2024-06-05 39.70 40.71 39.70 40.50 0.0M
2024-06-04 39.42 40.10 39.42 39.91 0.0M
2024-06-03 39.48 40.90 39.25 40.40 0.0M
2024-05-31 39.87 40.50 39.44 40.50 0.0M
2024-05-30 39.70 40.44 39.67 40.25 0.0M
2024-05-29 39.60 39.60 39.21 39.60 0.0M
2024-05-28 39.73 40.28 39.61 40.10 0.0M
2024-05-24 39.74 41.70 39.26 40.21 0.1M
2024-05-23 40.14 40.78 39.52 40.00 0.1M
2024-05-22 40.40 40.40 39.61 40.12 0.0M
2024-05-21 40.52 40.90 39.60 40.90 0.1M
2024-05-20 39.61 40.59 39.60 40.00 0.0M
2024-05-17 40.37 41.42 40.37 40.62 0.0M
2024-05-16 41.04 41.21 40.18 40.49 0.0M
2024-05-15 40.90 42.46 40.41 41.52 0.1M
2024-05-14 40.00 41.02 38.96 40.40 0.0M
2024-05-13 38.00 38.61 37.81 37.90 0.0M
2024-05-10 39.00 39.00 37.00 37.50 0.0M
2024-05-09 47.22 48.29 38.00 40.00 0.1M