시장 데이터를 불러오는 중
전체 종목
폼팩터 과거 주가
FormFactor, Inc. - Common Stock · FORM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FormFactor, Inc. - Common Stock · FORM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩201,878 | ₩202,776 | ₩180,469 | ₩187,351 | -7.20% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩173,467 | ₩202,790 | ₩166,465 | ₩200,067 | +15.33% | 813.6만 |
| 2026.09.21–2026.09.25 | ₩164,990 | ₩178,484 | ₩156,298 | ₩173,964 | +5.44% | 523.1만 |
| 2026.09.14–2026.09.18 | ₩139,825 | ₩159,182 | ₩134,661 | ₩158,793 | +13.56% | 661만 |
| 2026.09.08–2026.09.11 | ₩143,648 | ₩157,102 | ₩143,045 | ₩154,192 | +7.34% | 456.8만 |
| 2026.08.31–2026.09.04 | ₩138,363 | ₩139,772 | ₩123,474 | ₩139,369 | +0.73% | 532.8만 |
| 2026.08.24–2026.08.28 | ₩148,397 | ₩152,783 | ₩135,922 | ₩136,418 | -8.07% | 568.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,525 |
| ₩147,981 |
| ₩153,132 |
| -14.84% |
| 503.7만 |
| 2026.08.10–2026.08.14 | ₩160,603 | ₩181,945 | ₩150,771 | ₩176,526 | +9.91% | 523.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,909 | ₩163,085 | ₩135,144 | ₩157,465 | +15.86% | 690.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,557 | ₩152,703 | ₩110,449 | ₩142,455 | +2.08% | 1005.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,903 | ₩155,949 | ₩139,034 | ₩139,557 | -3.02% | 491.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,342 | ₩163,098 | ₩130,489 | ₩141,609 | -5.81% | 624.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,770 | ₩176,579 | ₩139,530 | ₩157,639 | -8.76% | 978.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩179,812 | ₩214,983 | ₩161,824 | ₩165,781 | -7.80% | 761만 |
|---|
| 2026.06.22–2026.06.26 | ₩202,964 | ₩210,919 | ₩173,078 | ₩175,372 | -13.59% | 1654.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,913 | ₩207,605 | ₩186,640 | ₩200,603 | +0.85% | 589.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,512 | ₩188,799 | ₩151,978 | ₩186,734 | +11.48% | 758.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,280 | ₩174,071 | ₩152,649 | ₩156,539 | -3.54% | 817.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,651 | ₩187,686 | ₩166,197 | ₩167,123 | -6.97% | 625.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩169,376 | ₩177,089 | ₩150,650 | ₩173,025 | +2.15% | 790.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,349 | ₩211,442 | ₩160,027 | ₩169,376 | -19.09% | 1562만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,559 | ₩206,063 | ₩178,082 | ₩198,350 | +6.32% | 962.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩209,631 | ₩209,631 | ₩173,373 | ₩184,265 | -12.10% | 1444.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,446 | ₩213,400 | ₩184,896 | ₩208,021 | +12.17% | 793.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,675 | ₩185,486 | ₩162,455 | ₩184,051 | +12.45% | 1128.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,456 | ₩169,416 | ₩136,687 | ₩166,063 | +18.23% | 659.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,850 | ₩139,638 | ₩121,663 | ₩138,377 | +4.16% | 451.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,954 | ₩147,673 | ₩125,526 | ₩131,361 | +2.66% | 870.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩124,802 | ₩131,455 | ₩119,383 | ₩123,702 | -0.88% | 750.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,718 | ₩126,224 | ₩108,665 | ₩120,617 | +8.94% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,779 | ₩133,762 | ₩110,463 | ₩114,031 | -12.13% | 752만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,471 | ₩143,581 | ₩126,076 | ₩132,636 | +4.05% | 825만 |
|---|
| 2026.02.17–2026.02.20 | ₩125,500 | ₩129,322 | ₩121,489 | ₩126,841 | +1.07% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,168 | ₩134,151 | ₩117,237 | ₩129,752 | +8.88% | 729.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,071 | ₩124,185 | ₩92,515 | ₩121,113 | +28.75% | 1109만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,135 | ₩104,198 | ₩93,923 | ₩94,554 | -3.65% | 760.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,153 | ₩114,675 | ₩97,934 | ₩98,189 | -2.93% | 843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,536 | ₩105,379 | ₩90,718 | ₩105,043 | +14.76% | 866.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,462 | ₩92,233 | ₩80,979 | ₩92,072 | +13.02% | 520.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,982 | ₩80,483 | ₩74,742 | ₩79,396 | +3.14% | 212.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,800 | ₩78,752 | ₩76,982 | ₩77,881 | +0.10% | 187.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,876 | ₩76,874 | ₩71,643 | ₩76,418 | +2.06% | 893.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,390 | ₩80,885 | ₩73,722 | ₩74,366 | -5.13% | 298만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,381 | ₩78,189 | ₩71,898 | ₩77,062 | +6.47% | 312.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,029 | ₩73,830 | ₩66,600 | ₩73,803 | +10.11% | 227.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,881 | ₩71,174 | ₩63,488 | ₩66,291 | -0.88% | 419.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,247 | ₩74,299 | ₩64,386 | ₩67,270 | -6.89% | 371.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,883 | ₩75,694 | ₩68,826 | ₩70,087 | -5.14% | 702.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,940 | ₩81,958 | ₩56,123 | ₩73,709 | +25.06% | 1378.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,572 | ₩59,490 | ₩54,460 | ₩57,907 | +0.58% | 428.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,991 | ₩58,672 | ₩51,133 | ₩56,405 | +4.47% | 482.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,152 | ₩54,715 | ₩50,905 | ₩51,160 | -5.52% | 170.9만 |
|---|