시장 데이터를 불러오는 중
전체 종목
포뮬러 시스템즈 1985 ADR 과거 주가
Formula Systems (1985) Ltd. - American Depositary Shares · FORTY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Formula Systems (1985) Ltd. - American Depositary Shares · FORTY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,427 | ₩158,427 | ₩158,427 | ₩158,427 | 0.00% | 0 |
| 2026.10.08 | ₩158,427 | ₩158,427 | ₩158,427 | ₩158,427 | 0.00% | 0 |
| 2026.10.07 | ₩158,427 | ₩158,427 | ₩158,427 | ₩158,427 | 0.00% | 0 |
| 2026.10.06 | ₩158,427 | ₩158,427 | ₩158,427 | ₩158,427 | 0.00% | 0 |
| 2026.10.05 | ₩158,427 | ₩158,427 | ₩158,427 | ₩158,427 | 0.00% | 1.4천 |
| 2026.10.02 | ₩152,192 | ₩152,192 | ₩152,192 | ₩152,192 | 0.00% | 0 |
| 2026.10.01 | ₩151,522 | ₩152,192 | ₩151,522 | ₩152,192 | +0.44% | 3.9천 |
| 2026.09.30 | ₩154,190 | ₩154,190 | ₩154,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,190 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩154,190 | ₩154,190 | ₩154,190 | ₩154,190 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩154,190 | ₩154,190 | ₩154,190 | ₩154,190 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,796 | ₩155,544 | ₩151,522 | ₩154,190 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,863 | ₩152,863 | ₩152,863 | ₩152,863 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,863 | ₩152,863 | ₩152,863 | ₩152,863 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩154,204 | ₩154,204 | ₩145,488 | ₩152,863 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,835 | ₩159,835 | ₩159,835 | ₩159,835 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,835 | ₩159,835 | ₩159,835 | ₩159,835 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,835 | ₩159,835 | ₩159,835 | ₩159,835 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,835 | ₩159,835 | ₩159,835 | ₩159,835 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,908 | ₩162,919 | ₩160,908 | ₩162,919 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩172,292 | ₩172,292 | ₩160,747 | ₩166,272 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩164,408 | ₩164,408 | ₩164,408 | ₩164,408 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,976 | ₩172,976 | ₩172,976 | ₩172,976 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,976 | ₩172,976 | ₩172,976 | ₩172,976 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,976 | ₩172,976 | ₩172,976 | ₩172,976 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,976 | ₩172,976 | ₩172,976 | ₩172,976 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,976 | ₩172,976 | ₩172,976 | ₩172,976 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩168,578 | ₩168,578 | ₩168,578 | ₩168,578 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩168,578 | ₩168,578 | ₩168,578 | ₩168,578 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩168,578 | ₩168,578 | ₩168,578 | ₩168,578 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩168,578 | ₩168,578 | ₩168,578 | ₩168,578 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩168,578 | ₩168,578 | ₩168,578 | ₩168,578 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩162,732 | ₩162,732 | ₩162,732 | ₩162,732 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩157,569 | ₩157,569 | ₩157,569 | ₩157,569 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩154,539 | ₩154,539 | ₩154,539 | ₩154,539 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,826 | ₩155,826 | ₩155,826 | ₩155,826 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,826 | ₩155,826 | ₩155,826 | ₩155,826 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,826 | ₩155,826 | ₩155,826 | ₩155,826 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩158,494 | ₩158,494 | ₩155,826 | ₩155,826 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩147,338 | ₩147,338 | ₩147,338 | ₩147,338 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩146,493 | ₩146,493 | ₩146,493 | ₩146,493 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩144,174 | ₩146,493 | ₩144,174 | ₩146,493 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,795 | ₩140,795 | ₩140,795 | ₩140,795 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,816 | ₩139,816 | ₩139,816 | ₩139,816 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩144,013 | ₩144,013 | ₩144,013 | ₩144,013 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,823 | ₩145,823 | ₩145,823 | ₩145,823 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,823 | ₩145,823 | ₩145,823 | ₩145,823 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,823 | ₩145,823 | ₩145,823 | ₩145,823 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,963 | ₩146,963 | ₩145,823 | ₩145,823 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩140,124 | ₩140,124 | ₩140,124 | ₩140,124 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,739 | ₩144,844 | ₩142,739 | ₩144,844 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩142,323 | ₩142,323 | ₩142,323 | ₩142,323 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,965 | ₩144,965 | ₩144,951 | ₩144,951 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,849 | ₩152,849 | ₩152,849 | ₩152,849 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,863 | ₩152,863 | ₩152,863 | ₩152,863 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,849 | ₩160,479 | ₩152,849 | ₩152,863 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩142,444 | ₩142,444 | ₩142,444 | ₩142,444 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩142,404 | ₩142,444 | ₩142,404 | ₩142,444 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩147,164 | ₩147,164 | ₩147,164 | ₩147,164 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,795 | ₩147,499 | ₩140,795 | ₩147,164 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,817 | ₩144,817 | ₩144,817 | ₩144,817 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩143,222 | ₩144,817 | ₩143,222 | ₩144,817 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩143,208 | ₩143,208 | ₩143,208 | ₩143,208 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,880 | ₩148,880 | ₩148,880 | ₩148,880 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,880 | ₩148,880 | ₩148,880 | ₩148,880 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,880 | ₩148,880 | ₩148,880 | ₩148,880 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,880 | ₩148,880 | ₩148,880 | ₩148,880 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩148,464 | ₩148,880 | ₩148,464 | ₩148,880 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩151,522 | ₩151,522 | ₩151,522 | ₩151,522 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩145,528 | ₩145,528 | ₩145,528 | ₩145,528 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩143,476 | ₩143,476 | ₩143,476 | ₩143,476 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,795 | ₩143,476 | ₩140,795 | ₩143,476 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩139,051 | ₩139,051 | ₩136,785 | ₩136,785 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,831 | ₩138,113 | ₩137,831 | ₩137,979 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,806 | ₩142,806 | ₩142,806 | ₩142,806 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,806 | ₩142,806 | ₩142,806 | ₩142,806 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,806 | ₩142,806 | ₩142,806 | ₩142,806 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,806 | ₩142,806 | ₩142,806 | ₩142,806 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩146,091 | ₩146,091 | ₩145,474 | ₩145,474 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩151,119 | ₩151,388 | ₩151,119 | ₩151,388 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩159,715 | ₩159,715 | ₩159,715 | ₩159,715 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩157,757 | ₩160,881 | ₩157,757 | ₩160,881 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩157,556 | ₩157,556 | ₩157,556 | ₩157,556 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩157,556 | ₩157,556 | ₩157,556 | ₩157,556 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩157,556 | ₩157,556 | ₩157,556 | ₩157,556 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩158,401 | ₩163,590 | ₩157,556 | ₩157,556 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩167,478 | ₩167,478 | ₩160,935 | ₩162,919 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩173,647 | ₩173,647 | ₩173,647 | ₩173,647 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,953 | ₩168,953 | ₩168,953 | ₩168,953 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩185,379 | ₩185,379 | ₩185,379 | ₩185,379 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩185,379 | ₩185,379 | ₩185,379 | ₩185,379 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩178,340 | ₩178,340 | ₩178,340 | ₩178,340 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩178,340 | ₩178,340 | ₩178,340 | ₩178,340 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩177,723 | ₩177,723 | ₩177,723 | ₩177,723 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩175,658 | ₩177,736 | ₩175,658 | ₩177,723 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩180,432 | ₩180,432 | ₩172,306 | ₩172,306 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩178,219 | ₩178,219 | ₩178,219 | ₩178,219 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩178,836 | ₩186,452 | ₩178,836 | ₩186,452 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩193,733 | ₩193,733 | ₩193,733 | ₩193,733 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩193,733 | ₩193,733 | ₩193,733 | ₩193,733 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩193,733 | ₩193,733 | ₩193,733 | ₩193,733 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩193,733 | ₩193,733 | ₩193,733 | ₩193,733 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩189,657 | ₩189,657 | ₩189,657 | ₩189,657 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩188,906 | ₩189,657 | ₩188,906 | ₩189,657 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩186,238 | ₩186,238 | ₩186,238 | ₩186,238 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩197,649 | ₩197,649 | ₩197,649 | ₩197,649 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩197,649 | ₩197,649 | ₩197,649 | ₩197,649 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩195,771 | ₩200,465 | ₩195,771 | ₩197,649 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩198,721 | ₩198,721 | ₩198,721 | ₩198,721 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩198,721 | ₩198,721 | ₩198,721 | ₩198,721 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩190,596 | ₩190,596 | ₩190,596 | ₩190,596 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩177,642 | ₩177,642 | ₩177,642 | ₩177,642 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩177,642 | ₩177,642 | ₩177,642 | ₩177,642 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩177,642 | ₩177,642 | ₩177,642 | ₩177,642 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩177,642 | ₩177,642 | ₩177,642 | ₩177,642 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩177,642 | ₩177,642 | ₩177,642 | ₩177,642 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩185,165 | ₩185,165 | ₩182,738 | ₩182,738 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩189,067 | ₩189,067 | ₩189,067 | ₩189,067 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩181,692 | ₩181,692 | ₩181,692 | ₩181,692 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩172,721 | ₩172,721 | ₩172,721 | ₩172,721 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩172,721 | ₩172,721 | ₩172,721 | ₩172,721 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩172,721 | ₩172,721 | ₩172,721 | ₩172,721 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,960 | ₩181,960 | ₩181,960 | ₩181,960 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩174,585 | ₩178,340 | ₩174,585 | ₩178,340 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩175,363 | ₩175,363 | ₩172,279 | ₩172,279 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩162,584 | ₩174,827 | ₩162,584 | ₩170,294 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩157,502 | ₩159,862 | ₩157,502 | ₩159,862 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩162,665 | ₩162,665 | ₩162,665 | ₩162,665 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,875 | ₩166,875 | ₩166,875 | ₩166,875 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,875 | ₩166,875 | ₩166,875 | ₩166,875 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,875 | ₩166,875 | ₩166,875 | ₩166,875 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,875 | ₩166,875 | ₩166,875 | ₩166,875 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩167,385 | ₩167,385 | ₩167,385 | ₩167,385 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩167,385 | ₩167,385 | ₩167,385 | ₩167,385 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩155,437 | ₩160,238 | ₩147,874 | ₩147,874 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,784 | ₩151,119 | ₩150,610 | ₩151,119 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩167,545 | ₩167,545 | ₩167,545 | ₩167,545 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩166,392 | ₩167,545 | ₩166,392 | ₩167,545 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩163,670 | ₩163,670 | ₩163,670 | ₩163,670 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩167,613 | ₩167,613 | ₩167,613 | ₩167,613 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩169,557 | ₩169,557 | ₩169,557 | ₩169,557 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩176,395 | ₩176,395 | ₩174,987 | ₩174,987 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩180,861 | ₩180,861 | ₩180,861 | ₩180,861 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩180,861 | ₩180,861 | ₩180,861 | ₩180,861 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,940 | ₩168,940 | ₩168,940 | ₩168,940 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,940 | ₩168,940 | ₩168,940 | ₩168,940 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,953 | ₩168,953 | ₩168,953 | ₩168,953 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,953 | ₩168,953 | ₩168,953 | ₩168,953 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,984 | ₩168,953 | ₩164,984 | ₩168,953 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,903 | ₩171,903 | ₩171,903 | ₩171,903 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,903 | ₩171,903 | ₩171,903 | ₩171,903 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,903 | ₩171,903 | ₩171,903 | ₩171,903 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,903 | ₩171,903 | ₩171,903 | ₩171,903 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩165,051 | ₩177,213 | ₩165,051 | ₩171,903 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩166,406 | ₩166,406 | ₩157,060 | ₩157,060 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩155,316 | ₩155,316 | ₩155,316 | ₩155,316 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩155,316 | ₩155,316 | ₩155,316 | ₩155,316 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,969 | ₩159,969 | ₩154,324 | ₩154,324 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩154,204 | ₩154,204 | ₩154,204 | ₩154,204 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩154,204 | ₩154,204 | ₩154,204 | ₩154,204 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩154,204 | ₩154,204 | ₩154,204 | ₩154,204 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,847 | ₩161,847 | ₩161,847 | ₩161,847 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩163,590 | ₩163,590 | ₩163,590 | ₩163,590 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩163,590 | ₩163,590 | ₩163,590 | ₩163,590 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩159,098 | ₩159,098 | ₩159,098 | ₩159,098 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩159,098 | ₩159,098 | ₩159,098 | ₩159,098 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩160,506 | ₩161,149 | ₩159,084 | ₩159,098 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩179,010 | ₩179,010 | ₩179,010 | ₩179,010 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩179,010 | ₩179,010 | ₩179,010 | ₩179,010 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩177,508 | ₩177,508 | ₩177,508 | ₩177,508 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩177,508 | ₩177,508 | ₩177,508 | ₩177,508 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩177,508 | ₩177,508 | ₩177,508 | ₩177,508 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩179,788 | ₩180,673 | ₩177,508 | ₩177,508 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩222,160 | ₩222,160 | ₩222,160 | ₩222,160 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩201,323 | ₩221,369 | ₩201,323 | ₩221,249 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩218,929 | ₩218,929 | ₩218,929 | ₩218,929 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩218,929 | ₩218,929 | ₩218,929 | ₩218,929 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩218,929 | ₩218,929 | ₩218,929 | ₩218,929 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩227,966 | ₩227,966 | ₩227,966 | ₩227,966 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩227,966 | ₩227,966 | ₩227,966 | ₩227,966 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩227,966 | ₩227,966 | ₩227,966 | ₩227,966 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩227,953 | ₩227,953 | ₩227,953 | ₩227,953 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩227,953 | ₩227,953 | ₩227,953 | ₩227,953 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩227,953 | ₩227,953 | ₩227,953 | ₩227,953 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩227,899 | ₩227,953 | ₩227,899 | ₩227,953 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩222,496 | ₩222,496 | ₩222,496 | ₩222,496 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩222,496 | ₩222,496 | ₩222,496 | ₩222,496 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩223,957 | ₩223,957 | ₩223,957 | ₩223,957 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩255,522 | ₩255,522 | ₩255,522 | ₩255,522 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩255,522 | ₩255,522 | ₩255,522 | ₩255,522 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩238,814 | ₩238,814 | ₩238,814 | ₩238,814 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩238,814 | ₩238,814 | ₩238,814 | ₩238,814 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩241,362 | ₩241,362 | ₩238,814 | ₩238,814 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩227,953 | ₩246,940 | ₩227,953 | ₩246,940 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩234,242 | ₩234,242 | ₩234,242 | ₩234,242 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩234,242 | ₩234,242 | ₩234,242 | ₩234,242 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩234,242 | ₩234,242 | ₩234,242 | ₩234,242 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩234,242 | ₩234,242 | ₩234,242 | ₩234,242 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩234,242 | ₩234,242 | ₩234,242 | ₩234,242 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩230,098 | ₩234,658 | ₩230,098 | ₩234,242 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩226,478 | ₩226,478 | ₩226,478 | ₩226,478 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩226,478 | ₩226,478 | ₩226,478 | ₩226,478 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩226,478 | ₩226,478 | ₩226,478 | ₩226,478 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩226,478 | ₩226,478 | ₩226,478 | ₩226,478 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩226,478 | ₩226,478 | ₩226,478 | ₩226,478 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩214,544 | ₩214,544 | ₩214,544 | ₩214,544 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩214,544 | ₩214,544 | ₩214,544 | ₩214,544 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩200,800 | ₩200,800 | ₩200,800 | ₩200,800 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩200,800 | ₩200,800 | ₩200,800 | ₩200,800 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩200,800 | ₩200,800 | ₩200,800 | ₩200,800 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩200,800 | ₩200,800 | ₩200,800 | ₩200,800 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩200,800 | ₩200,800 | ₩200,800 | ₩200,800 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩215,952 | ₩215,952 | ₩215,952 | ₩215,952 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩215,952 | ₩215,952 | ₩215,952 | ₩215,952 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩226,652 | ₩226,652 | ₩215,952 | ₩215,952 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩212,533 | ₩212,533 | ₩212,533 | ₩212,533 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩212,533 | ₩212,533 | ₩212,533 | ₩212,533 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩212,533 | ₩212,533 | ₩212,533 | ₩212,533 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩209,194 | ₩212,533 | ₩208,349 | ₩212,533 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩198,453 | ₩198,453 | ₩198,453 | ₩198,453 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩199,325 | ₩199,325 | ₩198,453 | ₩198,453 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩197,448 | ₩197,448 | ₩197,448 | ₩197,448 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩197,448 | ₩197,448 | ₩197,448 | ₩197,448 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩197,448 | ₩197,448 | ₩197,448 | ₩197,448 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩197,608 | ₩197,608 | ₩197,448 | ₩197,448 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩187,726 | ₩187,726 | ₩187,726 | ₩187,726 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩187,726 | ₩187,726 | ₩187,726 | ₩187,726 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩193,827 | ₩193,827 | ₩184,307 | ₩184,307 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩191,588 | ₩191,588 | ₩191,588 | ₩191,588 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩191,588 | ₩191,588 | ₩191,588 | ₩191,588 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩198,453 | ₩198,453 | ₩198,453 | ₩198,453 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩190,073 | ₩190,073 | ₩190,073 | ₩190,073 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩190,073 | ₩190,073 | ₩190,073 | ₩190,073 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩190,073 | ₩190,073 | ₩190,073 | ₩190,073 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩190,073 | ₩190,073 | ₩190,073 | ₩190,073 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩190,073 | ₩190,073 | ₩190,073 | ₩190,073 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩192,406 | ₩192,406 | ₩192,406 | ₩192,406 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩192,406 | ₩192,406 | ₩192,406 | ₩192,406 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩190,716 | ₩192,406 | ₩190,408 | ₩192,406 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩200,558 | ₩200,558 | ₩200,558 | ₩200,558 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩200,558 | ₩200,558 | ₩200,558 | ₩200,558 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩202,892 | ₩202,892 | ₩196,871 | ₩196,871 | -2.97% | 1.1천 |
|---|