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 | ₩201,673 | ₩202,571 | ₩180,286 | ₩187,161 | -7.20% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩173,291 | ₩202,584 | ₩166,296 | ₩199,864 | +15.33% | 813.6만 |
| 2026.09.21–2026.09.25 | ₩164,822 | ₩178,303 | ₩156,139 | ₩173,787 | +5.44% | 523.1만 |
| 2026.09.14–2026.09.18 | ₩139,684 | ₩159,020 | ₩134,525 | ₩158,632 | +13.56% | 661만 |
| 2026.09.08–2026.09.11 | ₩143,503 | ₩156,943 | ₩142,900 | ₩154,035 | +7.34% | 456.8만 |
| 2026.08.31–2026.09.04 | ₩138,223 | ₩139,630 | ₩123,349 | ₩139,228 | +0.73% | 532.8만 |
| 2026.08.24–2026.08.28 | ₩148,246 | ₩152,628 | ₩135,784 | ₩136,280 | -8.07% | 568.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,630 |
| ₩187,335 |
| ₩147,831 |
| ₩152,977 |
| -14.84% |
| 503.7만 |
| 2026.08.10–2026.08.14 | ₩160,441 | ₩181,760 | ₩150,618 | ₩176,347 | +9.91% | 523.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,771 | ₩162,920 | ₩135,007 | ₩157,305 | +15.86% | 690.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,416 | ₩152,548 | ₩110,337 | ₩142,310 | +2.08% | 1005.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,757 | ₩155,791 | ₩138,893 | ₩139,416 | -3.02% | 491.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,189 | ₩162,933 | ₩130,357 | ₩141,466 | -5.81% | 624.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,595 | ₩176,400 | ₩139,389 | ₩157,479 | -8.76% | 978.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩179,630 | ₩214,765 | ₩161,660 | ₩165,613 | -7.80% | 761만 |
|---|
| 2026.06.22–2026.06.26 | ₩202,758 | ₩210,705 | ₩172,903 | ₩175,194 | -13.59% | 1654.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,712 | ₩207,395 | ₩186,450 | ₩200,400 | +0.85% | 589.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,342 | ₩188,608 | ₩151,824 | ₩186,544 | +11.48% | 758.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,116 | ₩173,894 | ₩152,494 | ₩156,380 | -3.54% | 817.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,469 | ₩187,496 | ₩166,028 | ₩166,953 | -6.97% | 625.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩169,204 | ₩176,909 | ₩150,498 | ₩172,849 | +2.15% | 790.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,137 | ₩211,227 | ₩159,864 | ₩169,204 | -19.09% | 1562만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,370 | ₩205,854 | ₩177,901 | ₩198,149 | +6.32% | 962.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩209,418 | ₩209,418 | ₩173,198 | ₩184,079 | -12.10% | 1444.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,258 | ₩213,184 | ₩184,708 | ₩207,810 | +12.17% | 793.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,509 | ₩185,298 | ₩162,290 | ₩183,864 | +12.45% | 1128.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,313 | ₩169,245 | ₩136,548 | ₩165,894 | +18.23% | 659.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,716 | ₩139,496 | ₩121,540 | ₩138,236 | +4.16% | 451.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,825 | ₩147,523 | ₩125,399 | ₩131,228 | +2.66% | 870.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩124,675 | ₩131,322 | ₩119,262 | ₩123,577 | -0.88% | 750.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,605 | ₩126,096 | ₩108,555 | ₩120,495 | +8.94% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,647 | ₩133,627 | ₩110,351 | ₩113,915 | -12.13% | 752만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,342 | ₩143,436 | ₩125,948 | ₩132,501 | +4.05% | 825만 |
|---|
| 2026.02.17–2026.02.20 | ₩125,372 | ₩129,191 | ₩121,366 | ₩126,712 | +1.07% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,047 | ₩134,015 | ₩117,118 | ₩129,620 | +8.88% | 729.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,976 | ₩124,059 | ₩92,421 | ₩120,990 | +28.75% | 1109만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,036 | ₩104,093 | ₩93,828 | ₩94,458 | -3.65% | 760.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,051 | ₩114,558 | ₩97,835 | ₩98,089 | -2.93% | 843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,443 | ₩105,272 | ₩90,626 | ₩104,937 | +14.76% | 866.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,379 | ₩92,140 | ₩80,897 | ₩91,979 | +13.02% | 520.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,904 | ₩80,401 | ₩74,666 | ₩79,316 | +3.14% | 212.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,721 | ₩78,673 | ₩76,904 | ₩77,802 | +0.10% | 187.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,800 | ₩76,797 | ₩71,570 | ₩76,341 | +2.06% | 893.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,311 | ₩80,803 | ₩73,647 | ₩74,291 | -5.13% | 298만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,307 | ₩78,110 | ₩71,825 | ₩76,984 | +6.47% | 312.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,961 | ₩73,755 | ₩66,532 | ₩73,728 | +10.11% | 227.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,813 | ₩71,101 | ₩63,423 | ₩66,224 | -0.88% | 419.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,173 | ₩74,224 | ₩64,321 | ₩67,202 | -6.89% | 371.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,808 | ₩75,617 | ₩68,756 | ₩70,016 | -5.14% | 702.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,880 | ₩81,875 | ₩56,066 | ₩73,634 | +25.06% | 1378.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,514 | ₩59,430 | ₩54,405 | ₩57,849 | +0.58% | 428.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,936 | ₩58,612 | ₩51,082 | ₩56,348 | +4.47% | 482.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,097 | ₩54,659 | ₩50,854 | ₩51,108 | -5.52% | 170.9만 |
|---|