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 | ₩201,817 | ₩202,716 | ₩180,415 | ₩187,295 | -7.20% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩173,416 | ₩202,729 | ₩166,416 | ₩200,007 | +15.33% | 813.6만 |
| 2026.09.21–2026.09.25 | ₩164,941 | ₩178,431 | ₩156,251 | ₩173,912 | +5.44% | 523.1만 |
| 2026.09.14–2026.09.18 | ₩139,784 | ₩159,134 | ₩134,621 | ₩158,745 | +13.56% | 661만 |
| 2026.09.08–2026.09.11 | ₩143,606 | ₩157,056 | ₩143,002 | ₩154,146 | +7.34% | 456.8만 |
| 2026.08.31–2026.09.04 | ₩138,322 | ₩139,730 | ₩123,437 | ₩139,328 | +0.73% | 532.8만 |
| 2026.08.24–2026.08.28 | ₩148,353 | ₩152,738 | ₩135,882 | ₩136,378 | -8.07% | 568.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,758 |
| ₩187,469 |
| ₩147,937 |
| ₩153,086 |
| -14.84% |
| 503.7만 |
| 2026.08.10–2026.08.14 | ₩160,556 | ₩181,891 | ₩150,726 | ₩176,473 | +9.91% | 523.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,868 | ₩163,036 | ₩135,104 | ₩157,418 | +15.86% | 690.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,516 | ₩152,657 | ₩110,416 | ₩142,412 | +2.08% | 1005.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,860 | ₩155,902 | ₩138,993 | ₩139,516 | -3.02% | 491.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,297 | ₩163,050 | ₩130,451 | ₩141,567 | -5.81% | 624.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,718 | ₩176,527 | ₩139,489 | ₩157,592 | -8.76% | 978.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩179,758 | ₩214,919 | ₩161,776 | ₩165,732 | -7.80% | 761만 |
|---|
| 2026.06.22–2026.06.26 | ₩202,904 | ₩210,856 | ₩173,027 | ₩175,320 | -13.59% | 1654.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,854 | ₩207,543 | ₩186,584 | ₩200,544 | +0.85% | 589.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,462 | ₩188,743 | ₩151,933 | ₩186,678 | +11.48% | 758.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,232 | ₩174,019 | ₩152,604 | ₩156,492 | -3.54% | 817.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,597 | ₩187,630 | ₩166,147 | ₩167,073 | -6.97% | 625.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩169,326 | ₩177,036 | ₩150,605 | ₩172,973 | +2.15% | 790.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,287 | ₩211,379 | ₩159,979 | ₩169,326 | -19.09% | 1562만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,504 | ₩206,001 | ₩178,028 | ₩198,291 | +6.32% | 962.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩209,568 | ₩209,568 | ₩173,322 | ₩184,210 | -12.10% | 1444.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,390 | ₩213,337 | ₩184,841 | ₩207,959 | +12.17% | 793.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,626 | ₩185,431 | ₩162,406 | ₩183,996 | +12.45% | 1128.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,414 | ₩169,366 | ₩136,646 | ₩166,013 | +18.23% | 659.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,811 | ₩139,596 | ₩121,627 | ₩138,336 | +4.16% | 451.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,916 | ₩147,628 | ₩125,489 | ₩131,322 | +2.66% | 870.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩124,765 | ₩131,416 | ₩119,347 | ₩123,665 | -0.88% | 750.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,684 | ₩126,186 | ₩108,633 | ₩120,581 | +8.94% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,740 | ₩133,723 | ₩110,430 | ₩113,997 | -12.13% | 752만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,433 | ₩143,539 | ₩126,039 | ₩132,596 | +4.05% | 825만 |
|---|
| 2026.02.17–2026.02.20 | ₩125,462 | ₩129,284 | ₩121,453 | ₩126,803 | +1.07% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,133 | ₩134,111 | ₩117,202 | ₩129,713 | +8.88% | 729.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,043 | ₩124,148 | ₩92,487 | ₩121,077 | +28.75% | 1109만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,106 | ₩104,167 | ₩93,895 | ₩94,526 | -3.65% | 760.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,123 | ₩114,640 | ₩97,905 | ₩98,160 | -2.93% | 843.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,508 | ₩105,347 | ₩90,690 | ₩105,012 | +14.76% | 866.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,438 | ₩92,206 | ₩80,955 | ₩92,045 | +13.02% | 520.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,959 | ₩80,459 | ₩74,719 | ₩79,373 | +3.14% | 212.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,777 | ₩78,729 | ₩76,959 | ₩77,857 | +0.10% | 187.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,854 | ₩76,852 | ₩71,622 | ₩76,396 | +2.06% | 893.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,367 | ₩80,861 | ₩73,700 | ₩74,344 | -5.13% | 298만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,359 | ₩78,166 | ₩71,877 | ₩77,039 | +6.47% | 312.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,009 | ₩73,808 | ₩66,580 | ₩73,781 | +10.11% | 227.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,861 | ₩71,152 | ₩63,469 | ₩66,271 | -0.88% | 419.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,225 | ₩74,277 | ₩64,367 | ₩67,250 | -6.89% | 371.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,861 | ₩75,672 | ₩68,806 | ₩70,066 | -5.14% | 702.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,923 | ₩81,934 | ₩56,107 | ₩73,687 | +25.06% | 1378.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,555 | ₩59,472 | ₩54,444 | ₩57,890 | +0.58% | 428.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,974 | ₩58,654 | ₩51,118 | ₩56,388 | +4.47% | 482.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,135 | ₩54,699 | ₩50,890 | ₩51,145 | -5.52% | 170.9만 |
|---|