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 | ₩157,671 | ₩157,671 | ₩157,671 | ₩157,671 | 0.00% | 0 |
| 2026.10.08 | ₩157,671 | ₩157,671 | ₩157,671 | ₩157,671 | 0.00% | 0 |
| 2026.10.07 | ₩157,671 | ₩157,671 | ₩157,671 | ₩157,671 | 0.00% | 0 |
| 2026.10.06 | ₩157,671 | ₩157,671 | ₩157,671 | ₩157,671 | 0.00% | 0 |
| 2026.10.05 | ₩157,671 | ₩157,671 | ₩157,671 | ₩157,671 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,466 | ₩151,466 | ₩151,466 | ₩151,466 | 0.00% | 0 |
| 2026.10.01 | ₩150,799 | ₩151,466 | ₩150,799 | ₩151,466 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,454 | ₩153,454 | ₩153,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,454 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,066 | ₩154,802 | ₩150,799 | ₩153,454 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,133 | ₩152,133 | ₩152,133 | ₩152,133 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,133 | ₩152,133 | ₩152,133 | ₩152,133 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,468 | ₩153,468 | ₩144,793 | ₩152,133 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,072 | ₩159,072 | ₩159,072 | ₩159,072 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,072 | ₩159,072 | ₩159,072 | ₩159,072 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,072 | ₩159,072 | ₩159,072 | ₩159,072 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,072 | ₩159,072 | ₩159,072 | ₩159,072 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,140 | ₩162,142 | ₩160,140 | ₩162,142 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,470 | ₩171,470 | ₩159,980 | ₩165,478 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,623 | ₩163,623 | ₩163,623 | ₩163,623 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,773 | ₩167,773 | ₩167,773 | ₩167,773 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,773 | ₩167,773 | ₩167,773 | ₩167,773 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,773 | ₩167,773 | ₩167,773 | ₩167,773 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,773 | ₩167,773 | ₩167,773 | ₩167,773 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,773 | ₩167,773 | ₩167,773 | ₩167,773 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,955 | ₩161,955 | ₩161,955 | ₩161,955 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,817 | ₩156,817 | ₩156,817 | ₩156,817 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,801 | ₩153,801 | ₩153,801 | ₩153,801 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,082 | ₩155,082 | ₩155,082 | ₩155,082 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,082 | ₩155,082 | ₩155,082 | ₩155,082 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,082 | ₩155,082 | ₩155,082 | ₩155,082 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,738 | ₩157,738 | ₩155,082 | ₩155,082 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,635 | ₩146,635 | ₩146,635 | ₩146,635 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,794 | ₩145,794 | ₩145,794 | ₩145,794 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,485 | ₩145,794 | ₩143,485 | ₩145,794 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,123 | ₩140,123 | ₩140,123 | ₩140,123 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,148 | ₩139,148 | ₩139,148 | ₩139,148 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,325 | ₩143,325 | ₩143,325 | ₩143,325 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,127 | ₩145,127 | ₩145,127 | ₩145,127 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,127 | ₩145,127 | ₩145,127 | ₩145,127 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,127 | ₩145,127 | ₩145,127 | ₩145,127 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,261 | ₩146,261 | ₩145,127 | ₩145,127 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,455 | ₩139,455 | ₩139,455 | ₩139,455 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,058 | ₩144,153 | ₩142,058 | ₩144,153 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,644 | ₩141,644 | ₩141,644 | ₩141,644 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,273 | ₩144,273 | ₩144,259 | ₩144,259 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,120 | ₩152,120 | ₩152,120 | ₩152,120 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,133 | ₩152,133 | ₩152,133 | ₩152,133 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,120 | ₩159,713 | ₩152,120 | ₩152,133 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,764 | ₩141,764 | ₩141,764 | ₩141,764 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,724 | ₩141,764 | ₩141,724 | ₩141,764 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,461 | ₩146,461 | ₩146,461 | ₩146,461 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,123 | ₩146,795 | ₩140,123 | ₩146,461 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,126 | ₩144,126 | ₩144,126 | ₩144,126 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,538 | ₩144,126 | ₩142,538 | ₩144,126 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,525 | ₩142,525 | ₩142,525 | ₩142,525 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,170 | ₩148,170 | ₩148,170 | ₩148,170 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,170 | ₩148,170 | ₩148,170 | ₩148,170 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,170 | ₩148,170 | ₩148,170 | ₩148,170 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,170 | ₩148,170 | ₩148,170 | ₩148,170 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,756 | ₩148,170 | ₩147,756 | ₩148,170 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,799 | ₩150,799 | ₩150,799 | ₩150,799 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,833 | ₩144,833 | ₩144,833 | ₩144,833 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,792 | ₩142,792 | ₩142,792 | ₩142,792 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,123 | ₩142,792 | ₩140,123 | ₩142,792 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,388 | ₩138,388 | ₩136,132 | ₩136,132 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,173 | ₩137,454 | ₩137,173 | ₩137,320 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,124 | ₩142,124 | ₩142,124 | ₩142,124 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,124 | ₩142,124 | ₩142,124 | ₩142,124 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,124 | ₩142,124 | ₩142,124 | ₩142,124 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,124 | ₩142,124 | ₩142,124 | ₩142,124 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,394 | ₩145,394 | ₩144,780 | ₩144,780 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,398 | ₩150,665 | ₩150,398 | ₩150,665 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,952 | ₩158,952 | ₩158,952 | ₩158,952 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩157,004 | ₩160,113 | ₩157,004 | ₩160,113 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,804 | ₩156,804 | ₩156,804 | ₩156,804 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,804 | ₩156,804 | ₩156,804 | ₩156,804 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,804 | ₩156,804 | ₩156,804 | ₩156,804 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,644 | ₩162,809 | ₩156,804 | ₩156,804 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,679 | ₩166,679 | ₩160,167 | ₩162,142 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,818 | ₩172,818 | ₩172,818 | ₩172,818 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,147 | ₩168,147 | ₩168,147 | ₩168,147 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,495 | ₩184,495 | ₩184,495 | ₩184,495 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,495 | ₩184,495 | ₩184,495 | ₩184,495 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,489 | ₩177,489 | ₩177,489 | ₩177,489 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,489 | ₩177,489 | ₩177,489 | ₩177,489 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,875 | ₩176,875 | ₩176,875 | ₩176,875 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,820 | ₩176,888 | ₩174,820 | ₩176,875 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,570 | ₩179,570 | ₩171,483 | ₩171,483 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,368 | ₩177,368 | ₩177,368 | ₩177,368 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,982 | ₩185,562 | ₩177,982 | ₩185,562 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,809 | ₩192,809 | ₩192,809 | ₩192,809 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,809 | ₩192,809 | ₩192,809 | ₩192,809 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,809 | ₩192,809 | ₩192,809 | ₩192,809 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,809 | ₩192,809 | ₩192,809 | ₩192,809 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,752 | ₩188,752 | ₩188,752 | ₩188,752 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩188,004 | ₩188,752 | ₩188,004 | ₩188,752 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,349 | ₩185,349 | ₩185,349 | ₩185,349 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,705 | ₩196,705 | ₩196,705 | ₩196,705 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,705 | ₩196,705 | ₩196,705 | ₩196,705 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,837 | ₩199,508 | ₩194,837 | ₩196,705 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,773 | ₩197,773 | ₩197,773 | ₩197,773 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,773 | ₩197,773 | ₩197,773 | ₩197,773 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,686 | ₩189,686 | ₩189,686 | ₩189,686 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,795 | ₩176,795 | ₩176,795 | ₩176,795 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,795 | ₩176,795 | ₩176,795 | ₩176,795 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,795 | ₩176,795 | ₩176,795 | ₩176,795 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,795 | ₩176,795 | ₩176,795 | ₩176,795 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,795 | ₩176,795 | ₩176,795 | ₩176,795 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,281 | ₩184,281 | ₩181,866 | ₩181,866 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,165 | ₩188,165 | ₩188,165 | ₩188,165 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,825 | ₩180,825 | ₩180,825 | ₩180,825 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,897 | ₩171,897 | ₩171,897 | ₩171,897 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,897 | ₩171,897 | ₩171,897 | ₩171,897 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,897 | ₩171,897 | ₩171,897 | ₩171,897 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,092 | ₩181,092 | ₩181,092 | ₩181,092 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,752 | ₩177,489 | ₩173,752 | ₩177,489 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,526 | ₩174,526 | ₩171,457 | ₩171,457 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,808 | ₩173,992 | ₩161,808 | ₩169,482 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,750 | ₩159,099 | ₩156,750 | ₩159,099 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,888 | ₩161,888 | ₩161,888 | ₩161,888 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,079 | ₩166,079 | ₩166,079 | ₩166,079 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,079 | ₩166,079 | ₩166,079 | ₩166,079 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,079 | ₩166,079 | ₩166,079 | ₩166,079 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,079 | ₩166,079 | ₩166,079 | ₩166,079 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,586 | ₩166,586 | ₩166,586 | ₩166,586 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,586 | ₩166,586 | ₩166,586 | ₩166,586 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,695 | ₩159,473 | ₩147,169 | ₩147,169 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,065 | ₩150,398 | ₩149,891 | ₩150,398 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,746 | ₩166,746 | ₩166,746 | ₩166,746 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,598 | ₩166,746 | ₩165,598 | ₩166,746 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,889 | ₩162,889 | ₩162,889 | ₩162,889 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,813 | ₩166,813 | ₩166,813 | ₩166,813 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,748 | ₩168,748 | ₩168,748 | ₩168,748 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,553 | ₩175,553 | ₩174,152 | ₩174,152 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,997 | ₩179,997 | ₩179,997 | ₩179,997 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,997 | ₩179,997 | ₩179,997 | ₩179,997 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,134 | ₩168,134 | ₩168,134 | ₩168,134 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,134 | ₩168,134 | ₩168,134 | ₩168,134 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,147 | ₩168,147 | ₩168,147 | ₩168,147 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,147 | ₩168,147 | ₩168,147 | ₩168,147 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,197 | ₩168,147 | ₩164,197 | ₩168,147 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,083 | ₩171,083 | ₩171,083 | ₩171,083 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,083 | ₩171,083 | ₩171,083 | ₩171,083 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,083 | ₩171,083 | ₩171,083 | ₩171,083 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,083 | ₩171,083 | ₩171,083 | ₩171,083 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,264 | ₩176,368 | ₩164,264 | ₩171,083 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,611 | ₩165,611 | ₩156,310 | ₩156,310 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,575 | ₩154,575 | ₩154,575 | ₩154,575 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,575 | ₩154,575 | ₩154,575 | ₩154,575 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,206 | ₩159,206 | ₩153,588 | ₩153,588 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,468 | ₩153,468 | ₩153,468 | ₩153,468 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,468 | ₩153,468 | ₩153,468 | ₩153,468 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,468 | ₩153,468 | ₩153,468 | ₩153,468 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,074 | ₩161,074 | ₩161,074 | ₩161,074 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,809 | ₩162,809 | ₩162,809 | ₩162,809 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,809 | ₩162,809 | ₩162,809 | ₩162,809 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,338 | ₩158,338 | ₩158,338 | ₩158,338 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,338 | ₩158,338 | ₩158,338 | ₩158,338 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,740 | ₩160,380 | ₩158,325 | ₩158,338 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,156 | ₩178,156 | ₩178,156 | ₩178,156 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,156 | ₩178,156 | ₩178,156 | ₩178,156 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,661 | ₩176,661 | ₩176,661 | ₩176,661 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,661 | ₩176,661 | ₩176,661 | ₩176,661 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,661 | ₩176,661 | ₩176,661 | ₩176,661 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,930 | ₩179,811 | ₩176,661 | ₩176,661 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,100 | ₩221,100 | ₩221,100 | ₩221,100 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,362 | ₩220,313 | ₩200,362 | ₩220,193 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,884 | ₩217,884 | ₩217,884 | ₩217,884 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,884 | ₩217,884 | ₩217,884 | ₩217,884 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,884 | ₩217,884 | ₩217,884 | ₩217,884 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,878 | ₩226,878 | ₩226,878 | ₩226,878 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,878 | ₩226,878 | ₩226,878 | ₩226,878 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,878 | ₩226,878 | ₩226,878 | ₩226,878 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,865 | ₩226,865 | ₩226,865 | ₩226,865 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,865 | ₩226,865 | ₩226,865 | ₩226,865 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,865 | ₩226,865 | ₩226,865 | ₩226,865 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,812 | ₩226,865 | ₩226,812 | ₩226,865 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,434 | ₩221,434 | ₩221,434 | ₩221,434 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,434 | ₩221,434 | ₩221,434 | ₩221,434 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,888 | ₩222,888 | ₩222,888 | ₩222,888 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,302 | ₩254,302 | ₩254,302 | ₩254,302 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,302 | ₩254,302 | ₩254,302 | ₩254,302 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,674 | ₩237,674 | ₩237,674 | ₩237,674 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,674 | ₩237,674 | ₩237,674 | ₩237,674 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,210 | ₩240,210 | ₩237,674 | ₩237,674 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,865 | ₩245,762 | ₩226,865 | ₩245,762 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,124 | ₩233,124 | ₩233,124 | ₩233,124 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,124 | ₩233,124 | ₩233,124 | ₩233,124 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,124 | ₩233,124 | ₩233,124 | ₩233,124 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,124 | ₩233,124 | ₩233,124 | ₩233,124 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,124 | ₩233,124 | ₩233,124 | ₩233,124 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩229,000 | ₩233,538 | ₩229,000 | ₩233,124 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,397 | ₩225,397 | ₩225,397 | ₩225,397 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,397 | ₩225,397 | ₩225,397 | ₩225,397 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,397 | ₩225,397 | ₩225,397 | ₩225,397 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,397 | ₩225,397 | ₩225,397 | ₩225,397 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,397 | ₩225,397 | ₩225,397 | ₩225,397 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,520 | ₩213,520 | ₩213,520 | ₩213,520 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,520 | ₩213,520 | ₩213,520 | ₩213,520 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,841 | ₩199,841 | ₩199,841 | ₩199,841 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,841 | ₩199,841 | ₩199,841 | ₩199,841 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,841 | ₩199,841 | ₩199,841 | ₩199,841 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,841 | ₩199,841 | ₩199,841 | ₩199,841 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,841 | ₩199,841 | ₩199,841 | ₩199,841 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,921 | ₩214,921 | ₩214,921 | ₩214,921 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,921 | ₩214,921 | ₩214,921 | ₩214,921 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,571 | ₩225,571 | ₩214,921 | ₩214,921 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,518 | ₩211,518 | ₩211,518 | ₩211,518 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,518 | ₩211,518 | ₩211,518 | ₩211,518 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,518 | ₩211,518 | ₩211,518 | ₩211,518 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,195 | ₩211,518 | ₩207,355 | ₩211,518 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,506 | ₩197,506 | ₩197,506 | ₩197,506 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,373 | ₩198,373 | ₩197,506 | ₩197,506 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,505 | ₩196,505 | ₩196,505 | ₩196,505 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,505 | ₩196,505 | ₩196,505 | ₩196,505 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,505 | ₩196,505 | ₩196,505 | ₩196,505 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,665 | ₩196,665 | ₩196,505 | ₩196,505 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,830 | ₩186,830 | ₩186,830 | ₩186,830 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,830 | ₩186,830 | ₩186,830 | ₩186,830 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,902 | ₩192,902 | ₩183,427 | ₩183,427 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,673 | ₩190,673 | ₩190,673 | ₩190,673 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,673 | ₩190,673 | ₩190,673 | ₩190,673 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,506 | ₩197,506 | ₩197,506 | ₩197,506 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,165 | ₩189,165 | ₩189,165 | ₩189,165 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,165 | ₩189,165 | ₩189,165 | ₩189,165 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,165 | ₩189,165 | ₩189,165 | ₩189,165 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,165 | ₩189,165 | ₩189,165 | ₩189,165 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,165 | ₩189,165 | ₩189,165 | ₩189,165 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,487 | ₩191,487 | ₩191,487 | ₩191,487 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,487 | ₩191,487 | ₩191,487 | ₩191,487 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,806 | ₩191,487 | ₩189,499 | ₩191,487 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,601 | ₩199,601 | ₩199,601 | ₩199,601 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,601 | ₩199,601 | ₩199,601 | ₩199,601 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,923 | ₩201,923 | ₩195,931 | ₩195,931 | -2.97% | 1.1천 |
|---|