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 | ₩157,614 | ₩157,614 | ₩157,614 | ₩157,614 | 0.00% | 0 |
| 2026.10.08 | ₩157,614 | ₩157,614 | ₩157,614 | ₩157,614 | 0.00% | 0 |
| 2026.10.07 | ₩157,614 | ₩157,614 | ₩157,614 | ₩157,614 | 0.00% | 0 |
| 2026.10.06 | ₩157,614 | ₩157,614 | ₩157,614 | ₩157,614 | 0.00% | 0 |
| 2026.10.05 | ₩157,614 | ₩157,614 | ₩157,614 | ₩157,614 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,411 | ₩151,411 | ₩151,411 | ₩151,411 | 0.00% | 0 |
| 2026.10.01 | ₩150,744 | ₩151,411 | ₩150,744 | ₩151,411 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,399 | ₩153,399 | ₩153,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,399 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,399 | ₩153,399 | ₩153,399 | ₩153,399 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,399 | ₩153,399 | ₩153,399 | ₩153,399 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,012 | ₩154,746 | ₩150,744 | ₩153,399 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,078 | ₩152,078 | ₩152,078 | ₩152,078 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,078 | ₩152,078 | ₩152,078 | ₩152,078 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,412 | ₩153,412 | ₩144,741 | ₩152,078 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,015 | ₩159,015 | ₩159,015 | ₩159,015 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,015 | ₩159,015 | ₩159,015 | ₩159,015 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,015 | ₩159,015 | ₩159,015 | ₩159,015 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,015 | ₩159,015 | ₩159,015 | ₩159,015 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,082 | ₩162,083 | ₩160,082 | ₩162,083 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,408 | ₩171,408 | ₩159,922 | ₩165,418 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,564 | ₩163,564 | ₩163,564 | ₩163,564 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,089 | ₩172,089 | ₩172,089 | ₩172,089 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,089 | ₩172,089 | ₩172,089 | ₩172,089 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,089 | ₩172,089 | ₩172,089 | ₩172,089 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,089 | ₩172,089 | ₩172,089 | ₩172,089 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,089 | ₩172,089 | ₩172,089 | ₩172,089 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,713 | ₩167,713 | ₩167,713 | ₩167,713 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,713 | ₩167,713 | ₩167,713 | ₩167,713 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,713 | ₩167,713 | ₩167,713 | ₩167,713 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,713 | ₩167,713 | ₩167,713 | ₩167,713 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,713 | ₩167,713 | ₩167,713 | ₩167,713 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,897 | ₩161,897 | ₩161,897 | ₩161,897 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,761 | ₩156,761 | ₩156,761 | ₩156,761 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,746 | ₩153,746 | ₩153,746 | ₩153,746 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,026 | ₩155,026 | ₩155,026 | ₩155,026 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,026 | ₩155,026 | ₩155,026 | ₩155,026 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,026 | ₩155,026 | ₩155,026 | ₩155,026 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,681 | ₩157,681 | ₩155,026 | ₩155,026 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,582 | ₩146,582 | ₩146,582 | ₩146,582 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,742 | ₩145,742 | ₩145,742 | ₩145,742 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,434 | ₩145,742 | ₩143,434 | ₩145,742 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,072 | ₩140,072 | ₩140,072 | ₩140,072 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,098 | ₩139,098 | ₩139,098 | ₩139,098 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,274 | ₩143,274 | ₩143,274 | ₩143,274 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,075 | ₩145,075 | ₩145,075 | ₩145,075 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,075 | ₩145,075 | ₩145,075 | ₩145,075 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,075 | ₩145,075 | ₩145,075 | ₩145,075 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,209 | ₩146,209 | ₩145,075 | ₩145,075 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,405 | ₩139,405 | ₩139,405 | ₩139,405 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,006 | ₩144,101 | ₩142,006 | ₩144,101 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,593 | ₩141,593 | ₩141,593 | ₩141,593 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,221 | ₩144,221 | ₩144,208 | ₩144,208 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,065 | ₩152,065 | ₩152,065 | ₩152,065 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,078 | ₩152,078 | ₩152,078 | ₩152,078 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,065 | ₩159,656 | ₩152,065 | ₩152,078 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,713 | ₩141,713 | ₩141,713 | ₩141,713 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,673 | ₩141,713 | ₩141,673 | ₩141,713 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,409 | ₩146,409 | ₩146,409 | ₩146,409 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,072 | ₩146,742 | ₩140,072 | ₩146,409 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,074 | ₩144,074 | ₩144,074 | ₩144,074 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,487 | ₩144,074 | ₩142,487 | ₩144,074 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,473 | ₩142,473 | ₩142,473 | ₩142,473 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,116 | ₩148,116 | ₩148,116 | ₩148,116 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,116 | ₩148,116 | ₩148,116 | ₩148,116 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,116 | ₩148,116 | ₩148,116 | ₩148,116 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,116 | ₩148,116 | ₩148,116 | ₩148,116 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,703 | ₩148,116 | ₩147,703 | ₩148,116 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,744 | ₩150,744 | ₩150,744 | ₩150,744 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,781 | ₩144,781 | ₩144,781 | ₩144,781 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,740 | ₩142,740 | ₩142,740 | ₩142,740 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,072 | ₩142,740 | ₩140,072 | ₩142,740 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,338 | ₩138,338 | ₩136,083 | ₩136,083 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,124 | ₩137,404 | ₩137,124 | ₩137,271 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,073 | ₩142,073 | ₩142,073 | ₩142,073 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,073 | ₩142,073 | ₩142,073 | ₩142,073 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,073 | ₩142,073 | ₩142,073 | ₩142,073 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,073 | ₩142,073 | ₩142,073 | ₩142,073 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,341 | ₩145,341 | ₩144,728 | ₩144,728 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,344 | ₩150,611 | ₩150,344 | ₩150,611 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,895 | ₩158,895 | ₩158,895 | ₩158,895 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,947 | ₩160,056 | ₩156,947 | ₩160,056 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,747 | ₩156,747 | ₩156,747 | ₩156,747 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,747 | ₩156,747 | ₩156,747 | ₩156,747 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,747 | ₩156,747 | ₩156,747 | ₩156,747 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,588 | ₩162,750 | ₩156,747 | ₩156,747 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,619 | ₩166,619 | ₩160,109 | ₩162,083 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,756 | ₩172,756 | ₩172,756 | ₩172,756 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,087 | ₩168,087 | ₩168,087 | ₩168,087 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,428 | ₩184,428 | ₩184,428 | ₩184,428 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,428 | ₩184,428 | ₩184,428 | ₩184,428 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,425 | ₩177,425 | ₩177,425 | ₩177,425 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,425 | ₩177,425 | ₩177,425 | ₩177,425 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,811 | ₩176,811 | ₩176,811 | ₩176,811 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,757 | ₩176,824 | ₩174,757 | ₩176,811 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,506 | ₩179,506 | ₩171,422 | ₩171,422 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,305 | ₩177,305 | ₩177,305 | ₩177,305 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,918 | ₩185,495 | ₩177,918 | ₩185,495 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,739 | ₩192,739 | ₩192,739 | ₩192,739 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,739 | ₩192,739 | ₩192,739 | ₩192,739 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,739 | ₩192,739 | ₩192,739 | ₩192,739 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,739 | ₩192,739 | ₩192,739 | ₩192,739 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,684 | ₩188,684 | ₩188,684 | ₩188,684 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,937 | ₩188,684 | ₩187,937 | ₩188,684 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,282 | ₩185,282 | ₩185,282 | ₩185,282 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,635 | ₩196,635 | ₩196,635 | ₩196,635 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,635 | ₩196,635 | ₩196,635 | ₩196,635 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,767 | ₩199,436 | ₩194,767 | ₩196,635 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,702 | ₩197,702 | ₩197,702 | ₩197,702 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,702 | ₩197,702 | ₩197,702 | ₩197,702 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,618 | ₩189,618 | ₩189,618 | ₩189,618 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,731 | ₩176,731 | ₩176,731 | ₩176,731 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,731 | ₩176,731 | ₩176,731 | ₩176,731 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,731 | ₩176,731 | ₩176,731 | ₩176,731 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,731 | ₩176,731 | ₩176,731 | ₩176,731 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,731 | ₩176,731 | ₩176,731 | ₩176,731 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,215 | ₩184,215 | ₩181,800 | ₩181,800 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,097 | ₩188,097 | ₩188,097 | ₩188,097 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,760 | ₩180,760 | ₩180,760 | ₩180,760 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,835 | ₩171,835 | ₩171,835 | ₩171,835 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,835 | ₩171,835 | ₩171,835 | ₩171,835 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,835 | ₩171,835 | ₩171,835 | ₩171,835 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,027 | ₩181,027 | ₩181,027 | ₩181,027 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,689 | ₩177,425 | ₩173,689 | ₩177,425 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,463 | ₩174,463 | ₩171,395 | ₩171,395 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,750 | ₩173,930 | ₩161,750 | ₩169,421 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,694 | ₩159,042 | ₩156,694 | ₩159,042 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,830 | ₩161,830 | ₩161,830 | ₩161,830 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,019 | ₩166,019 | ₩166,019 | ₩166,019 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,019 | ₩166,019 | ₩166,019 | ₩166,019 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,019 | ₩166,019 | ₩166,019 | ₩166,019 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,019 | ₩166,019 | ₩166,019 | ₩166,019 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,526 | ₩166,526 | ₩166,526 | ₩166,526 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,526 | ₩166,526 | ₩166,526 | ₩166,526 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,640 | ₩159,415 | ₩147,116 | ₩147,116 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,011 | ₩150,344 | ₩149,837 | ₩150,344 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,686 | ₩166,686 | ₩166,686 | ₩166,686 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,539 | ₩166,686 | ₩165,539 | ₩166,686 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,830 | ₩162,830 | ₩162,830 | ₩162,830 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,753 | ₩166,753 | ₩166,753 | ₩166,753 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,687 | ₩168,687 | ₩168,687 | ₩168,687 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,490 | ₩175,490 | ₩174,090 | ₩174,090 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,933 | ₩179,933 | ₩179,933 | ₩179,933 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,933 | ₩179,933 | ₩179,933 | ₩179,933 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,073 | ₩168,073 | ₩168,073 | ₩168,073 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,073 | ₩168,073 | ₩168,073 | ₩168,073 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,087 | ₩168,087 | ₩168,087 | ₩168,087 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,087 | ₩168,087 | ₩168,087 | ₩168,087 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,138 | ₩168,087 | ₩164,138 | ₩168,087 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,021 | ₩171,021 | ₩171,021 | ₩171,021 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,021 | ₩171,021 | ₩171,021 | ₩171,021 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,021 | ₩171,021 | ₩171,021 | ₩171,021 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,021 | ₩171,021 | ₩171,021 | ₩171,021 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,205 | ₩176,304 | ₩164,205 | ₩171,021 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,552 | ₩165,552 | ₩156,254 | ₩156,254 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,520 | ₩154,520 | ₩154,520 | ₩154,520 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,520 | ₩154,520 | ₩154,520 | ₩154,520 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,149 | ₩159,149 | ₩153,532 | ₩153,532 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,412 | ₩153,412 | ₩153,412 | ₩153,412 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,412 | ₩153,412 | ₩153,412 | ₩153,412 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,412 | ₩153,412 | ₩153,412 | ₩153,412 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,016 | ₩161,016 | ₩161,016 | ₩161,016 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,750 | ₩162,750 | ₩162,750 | ₩162,750 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,750 | ₩162,750 | ₩162,750 | ₩162,750 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,281 | ₩158,281 | ₩158,281 | ₩158,281 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,281 | ₩158,281 | ₩158,281 | ₩158,281 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,682 | ₩160,323 | ₩158,268 | ₩158,281 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,092 | ₩178,092 | ₩178,092 | ₩178,092 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,092 | ₩178,092 | ₩178,092 | ₩178,092 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,598 | ₩176,598 | ₩176,598 | ₩176,598 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,598 | ₩176,598 | ₩176,598 | ₩176,598 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,598 | ₩176,598 | ₩176,598 | ₩176,598 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,865 | ₩179,746 | ₩176,598 | ₩176,598 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,020 | ₩221,020 | ₩221,020 | ₩221,020 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,290 | ₩220,233 | ₩200,290 | ₩220,113 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,805 | ₩217,805 | ₩217,805 | ₩217,805 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,805 | ₩217,805 | ₩217,805 | ₩217,805 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,805 | ₩217,805 | ₩217,805 | ₩217,805 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,797 | ₩226,797 | ₩226,797 | ₩226,797 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,797 | ₩226,797 | ₩226,797 | ₩226,797 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,797 | ₩226,797 | ₩226,797 | ₩226,797 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,783 | ₩226,783 | ₩226,783 | ₩226,783 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,783 | ₩226,783 | ₩226,783 | ₩226,783 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,783 | ₩226,783 | ₩226,783 | ₩226,783 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,730 | ₩226,783 | ₩226,730 | ₩226,783 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,354 | ₩221,354 | ₩221,354 | ₩221,354 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,354 | ₩221,354 | ₩221,354 | ₩221,354 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,808 | ₩222,808 | ₩222,808 | ₩222,808 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,211 | ₩254,211 | ₩254,211 | ₩254,211 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,211 | ₩254,211 | ₩254,211 | ₩254,211 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,589 | ₩237,589 | ₩237,589 | ₩237,589 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,589 | ₩237,589 | ₩237,589 | ₩237,589 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,124 | ₩240,124 | ₩237,589 | ₩237,589 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,783 | ₩245,673 | ₩226,783 | ₩245,673 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,040 | ₩233,040 | ₩233,040 | ₩233,040 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,040 | ₩233,040 | ₩233,040 | ₩233,040 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,040 | ₩233,040 | ₩233,040 | ₩233,040 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,040 | ₩233,040 | ₩233,040 | ₩233,040 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,040 | ₩233,040 | ₩233,040 | ₩233,040 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,918 | ₩233,454 | ₩228,918 | ₩233,040 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,316 | ₩225,316 | ₩225,316 | ₩225,316 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,316 | ₩225,316 | ₩225,316 | ₩225,316 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,316 | ₩225,316 | ₩225,316 | ₩225,316 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,316 | ₩225,316 | ₩225,316 | ₩225,316 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,316 | ₩225,316 | ₩225,316 | ₩225,316 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,443 | ₩213,443 | ₩213,443 | ₩213,443 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,443 | ₩213,443 | ₩213,443 | ₩213,443 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,769 | ₩199,769 | ₩199,769 | ₩199,769 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,769 | ₩199,769 | ₩199,769 | ₩199,769 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,769 | ₩199,769 | ₩199,769 | ₩199,769 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,769 | ₩199,769 | ₩199,769 | ₩199,769 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,769 | ₩199,769 | ₩199,769 | ₩199,769 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,844 | ₩214,844 | ₩214,844 | ₩214,844 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,844 | ₩214,844 | ₩214,844 | ₩214,844 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,489 | ₩225,489 | ₩214,844 | ₩214,844 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,442 | ₩211,442 | ₩211,442 | ₩211,442 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,442 | ₩211,442 | ₩211,442 | ₩211,442 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,442 | ₩211,442 | ₩211,442 | ₩211,442 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,120 | ₩211,442 | ₩207,280 | ₩211,442 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,435 | ₩197,435 | ₩197,435 | ₩197,435 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,302 | ₩198,302 | ₩197,435 | ₩197,435 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,434 | ₩196,434 | ₩196,434 | ₩196,434 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,434 | ₩196,434 | ₩196,434 | ₩196,434 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,434 | ₩196,434 | ₩196,434 | ₩196,434 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,595 | ₩196,595 | ₩196,434 | ₩196,434 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,763 | ₩186,763 | ₩186,763 | ₩186,763 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,763 | ₩186,763 | ₩186,763 | ₩186,763 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,833 | ₩192,833 | ₩183,361 | ₩183,361 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,605 | ₩190,605 | ₩190,605 | ₩190,605 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,605 | ₩190,605 | ₩190,605 | ₩190,605 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,435 | ₩197,435 | ₩197,435 | ₩197,435 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,097 | ₩189,097 | ₩189,097 | ₩189,097 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,097 | ₩189,097 | ₩189,097 | ₩189,097 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,097 | ₩189,097 | ₩189,097 | ₩189,097 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,097 | ₩189,097 | ₩189,097 | ₩189,097 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,097 | ₩189,097 | ₩189,097 | ₩189,097 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,419 | ₩191,419 | ₩191,419 | ₩191,419 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,419 | ₩191,419 | ₩191,419 | ₩191,419 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,738 | ₩191,419 | ₩189,431 | ₩191,419 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,529 | ₩199,529 | ₩199,529 | ₩199,529 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,529 | ₩199,529 | ₩199,529 | ₩199,529 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,851 | ₩201,851 | ₩195,861 | ₩195,861 | -2.97% | 1.1천 |
|---|