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 | ₩201,805 | ₩202,704 | ₩180,405 | ₩187,284 | -7.20% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩173,405 | ₩202,717 | ₩166,406 | ₩199,995 | +15.33% | 813.6만 |
| 2026.09.21–2026.09.25 | ₩164,931 | ₩178,420 | ₩156,242 | ₩173,901 | +5.44% | 523.1만 |
| 2026.09.14–2026.09.18 | ₩139,775 | ₩159,125 | ₩134,613 | ₩158,736 | +13.56% | 661만 |
| 2026.09.08–2026.09.11 | ₩143,597 | ₩157,046 | ₩142,994 | ₩154,136 | +7.34% | 456.8만 |
| 2026.08.31–2026.09.04 | ₩138,314 | ₩139,722 | ₩123,430 | ₩139,320 | +0.73% | 532.8만 |
| 2026.08.24–2026.08.28 | ₩148,344 | ₩152,729 | ₩135,873 | ₩136,370 | -8.07% | 568.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,458 |
| ₩147,928 |
| ₩153,077 |
| -14.84% |
| 503.7만 |
| 2026.08.10–2026.08.14 | ₩160,546 | ₩181,880 | ₩150,717 | ₩176,462 | +9.91% | 523.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,860 | ₩163,027 | ₩135,096 | ₩157,408 | +15.86% | 690.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,507 | ₩152,648 | ₩110,410 | ₩142,404 | +2.08% | 1005.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,852 | ₩155,893 | ₩138,984 | ₩139,507 | -3.02% | 491.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,288 | ₩163,040 | ₩130,443 | ₩141,559 | -5.81% | 624.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,708 | ₩176,516 | ₩139,480 | ₩157,583 | -8.76% | 978.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩179,748 | ₩214,906 | ₩161,766 | ₩165,722 | -7.80% | 761만 |
|---|
| 2026.06.22–2026.06.26 | ₩202,892 | ₩210,843 | ₩173,016 | ₩175,309 | -13.59% | 1654.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,842 | ₩207,531 | ₩186,573 | ₩200,532 | +0.85% | 589.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,452 | ₩188,732 | ₩151,924 | ₩186,667 | +11.48% | 758.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,222 | ₩174,009 | ₩152,594 | ₩156,483 | -3.54% | 817.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,587 | ₩187,619 | ₩166,138 | ₩167,063 | -6.97% | 625.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩169,315 | ₩177,026 | ₩150,596 | ₩172,963 | +2.15% | 790.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,274 | ₩211,366 | ₩159,969 | ₩169,315 | -19.09% | 1562만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,492 | ₩205,989 | ₩178,018 | ₩198,279 | +6.32% | 962.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩209,556 | ₩209,556 | ₩173,311 | ₩184,199 | -12.10% | 1444.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,379 | ₩213,324 | ₩184,830 | ₩207,947 | +12.17% | 793.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,617 | ₩185,420 | ₩162,396 | ₩183,985 | +12.45% | 1128.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,406 | ₩169,356 | ₩136,638 | ₩166,003 | +18.23% | 659.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,803 | ₩139,588 | ₩121,620 | ₩138,327 | +4.16% | 451.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,908 | ₩147,620 | ₩125,481 | ₩131,314 | +2.66% | 870.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩124,757 | ₩131,408 | ₩119,340 | ₩123,658 | -0.88% | 750.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,678 | ₩126,179 | ₩108,626 | ₩120,574 | +8.94% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,732 | ₩133,715 | ₩110,423 | ₩113,990 | -12.13% | 752만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,426 | ₩143,530 | ₩126,031 | ₩132,588 | +4.05% | 825만 |
|---|
| 2026.02.17–2026.02.20 | ₩125,455 | ₩129,276 | ₩121,445 | ₩126,796 | +1.07% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,126 | ₩134,103 | ₩117,195 | ₩129,705 | +8.88% | 729.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,037 | ₩124,141 | ₩92,482 | ₩121,070 | +28.75% | 1109만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,100 | ₩104,161 | ₩93,890 | ₩94,520 | -3.65% | 760.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,117 | ₩114,634 | ₩97,899 | ₩98,154 | -2.93% | 843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,503 | ₩105,341 | ₩90,685 | ₩105,006 | +14.76% | 866.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,433 | ₩92,200 | ₩80,950 | ₩92,039 | +13.02% | 520.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,954 | ₩80,454 | ₩74,715 | ₩79,368 | +3.14% | 212.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,772 | ₩78,724 | ₩76,954 | ₩77,853 | +0.10% | 187.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,849 | ₩76,847 | ₩71,617 | ₩76,391 | +2.06% | 893.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,362 | ₩80,856 | ₩73,696 | ₩74,339 | -5.13% | 298만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,355 | ₩78,161 | ₩71,872 | ₩77,035 | +6.47% | 312.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,005 | ₩73,803 | ₩66,576 | ₩73,776 | +10.11% | 227.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,857 | ₩71,148 | ₩63,465 | ₩66,267 | -0.88% | 419.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,221 | ₩74,272 | ₩64,363 | ₩67,246 | -6.89% | 371.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,857 | ₩75,667 | ₩68,802 | ₩70,062 | -5.14% | 702.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,919 | ₩81,929 | ₩56,103 | ₩73,682 | +25.06% | 1378.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,551 | ₩59,469 | ₩54,441 | ₩57,887 | +0.58% | 428.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,971 | ₩58,651 | ₩51,115 | ₩56,385 | +4.47% | 482.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,132 | ₩54,695 | ₩50,887 | ₩51,142 | -5.52% | 170.9만 |
|---|