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 | ₩157,629 | ₩157,629 | ₩157,629 | ₩157,629 | 0.00% | 0 |
| 2026.10.08 | ₩157,629 | ₩157,629 | ₩157,629 | ₩157,629 | 0.00% | 0 |
| 2026.10.07 | ₩157,629 | ₩157,629 | ₩157,629 | ₩157,629 | 0.00% | 0 |
| 2026.10.06 | ₩157,629 | ₩157,629 | ₩157,629 | ₩157,629 | 0.00% | 0 |
| 2026.10.05 | ₩157,629 | ₩157,629 | ₩157,629 | ₩157,629 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,425 | ₩151,425 | ₩151,425 | ₩151,425 | 0.00% | 0 |
| 2026.10.01 | ₩150,758 | ₩151,425 | ₩150,758 | ₩151,425 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,413 | ₩153,413 | ₩153,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,413 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,413 | ₩153,413 | ₩153,413 | ₩153,413 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,413 | ₩153,413 | ₩153,413 | ₩153,413 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,025 | ₩154,760 | ₩150,758 | ₩153,413 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,092 | ₩152,092 | ₩152,092 | ₩152,092 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,092 | ₩152,092 | ₩152,092 | ₩152,092 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,426 | ₩153,426 | ₩144,754 | ₩152,092 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,029 | ₩159,029 | ₩159,029 | ₩159,029 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,029 | ₩159,029 | ₩159,029 | ₩159,029 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,029 | ₩159,029 | ₩159,029 | ₩159,029 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,029 | ₩159,029 | ₩159,029 | ₩159,029 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,097 | ₩162,098 | ₩160,097 | ₩162,098 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,424 | ₩171,424 | ₩159,937 | ₩165,433 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,579 | ₩163,579 | ₩163,579 | ₩163,579 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,911 | ₩161,911 | ₩161,911 | ₩161,911 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,775 | ₩156,775 | ₩156,775 | ₩156,775 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,760 | ₩153,760 | ₩153,760 | ₩153,760 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,040 | ₩155,040 | ₩155,040 | ₩155,040 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,040 | ₩155,040 | ₩155,040 | ₩155,040 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,040 | ₩155,040 | ₩155,040 | ₩155,040 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,695 | ₩157,695 | ₩155,040 | ₩155,040 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,595 | ₩146,595 | ₩146,595 | ₩146,595 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,755 | ₩145,755 | ₩145,755 | ₩145,755 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,447 | ₩145,755 | ₩143,447 | ₩145,755 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,085 | ₩140,085 | ₩140,085 | ₩140,085 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,111 | ₩139,111 | ₩139,111 | ₩139,111 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,287 | ₩143,287 | ₩143,287 | ₩143,287 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,088 | ₩145,088 | ₩145,088 | ₩145,088 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,088 | ₩145,088 | ₩145,088 | ₩145,088 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,088 | ₩145,088 | ₩145,088 | ₩145,088 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,222 | ₩146,222 | ₩145,088 | ₩145,088 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,418 | ₩139,418 | ₩139,418 | ₩139,418 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,019 | ₩144,114 | ₩142,019 | ₩144,114 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,606 | ₩141,606 | ₩141,606 | ₩141,606 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,234 | ₩144,234 | ₩144,221 | ₩144,221 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,079 | ₩152,079 | ₩152,079 | ₩152,079 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,092 | ₩152,092 | ₩152,092 | ₩152,092 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,079 | ₩159,670 | ₩152,079 | ₩152,092 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,726 | ₩141,726 | ₩141,726 | ₩141,726 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,686 | ₩141,726 | ₩141,686 | ₩141,726 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,422 | ₩146,422 | ₩146,422 | ₩146,422 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,085 | ₩146,755 | ₩140,085 | ₩146,422 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,087 | ₩144,087 | ₩144,087 | ₩144,087 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,499 | ₩144,087 | ₩142,499 | ₩144,087 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,486 | ₩142,486 | ₩142,486 | ₩142,486 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,130 | ₩148,130 | ₩148,130 | ₩148,130 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,130 | ₩148,130 | ₩148,130 | ₩148,130 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,130 | ₩148,130 | ₩148,130 | ₩148,130 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,130 | ₩148,130 | ₩148,130 | ₩148,130 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,716 | ₩148,130 | ₩147,716 | ₩148,130 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,758 | ₩150,758 | ₩150,758 | ₩150,758 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,794 | ₩144,794 | ₩144,794 | ₩144,794 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,753 | ₩142,753 | ₩142,753 | ₩142,753 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,085 | ₩142,753 | ₩140,085 | ₩142,753 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,350 | ₩138,350 | ₩136,096 | ₩136,096 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,136 | ₩137,416 | ₩137,136 | ₩137,283 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,086 | ₩142,086 | ₩142,086 | ₩142,086 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,086 | ₩142,086 | ₩142,086 | ₩142,086 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,086 | ₩142,086 | ₩142,086 | ₩142,086 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,086 | ₩142,086 | ₩142,086 | ₩142,086 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,355 | ₩145,355 | ₩144,741 | ₩144,741 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,358 | ₩150,624 | ₩150,358 | ₩150,624 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,909 | ₩158,909 | ₩158,909 | ₩158,909 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,962 | ₩160,070 | ₩156,962 | ₩160,070 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,761 | ₩156,761 | ₩156,761 | ₩156,761 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,761 | ₩156,761 | ₩156,761 | ₩156,761 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,761 | ₩156,761 | ₩156,761 | ₩156,761 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,602 | ₩162,765 | ₩156,761 | ₩156,761 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,634 | ₩166,634 | ₩160,123 | ₩162,098 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,771 | ₩172,771 | ₩172,771 | ₩172,771 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,102 | ₩168,102 | ₩168,102 | ₩168,102 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,445 | ₩184,445 | ₩184,445 | ₩184,445 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,445 | ₩184,445 | ₩184,445 | ₩184,445 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,441 | ₩177,441 | ₩177,441 | ₩177,441 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,441 | ₩177,441 | ₩177,441 | ₩177,441 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,827 | ₩176,827 | ₩176,827 | ₩176,827 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,772 | ₩176,840 | ₩174,772 | ₩176,827 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,522 | ₩179,522 | ₩171,437 | ₩171,437 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,321 | ₩177,321 | ₩177,321 | ₩177,321 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,934 | ₩185,512 | ₩177,934 | ₩185,512 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,757 | ₩192,757 | ₩192,757 | ₩192,757 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,757 | ₩192,757 | ₩192,757 | ₩192,757 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,757 | ₩192,757 | ₩192,757 | ₩192,757 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,757 | ₩192,757 | ₩192,757 | ₩192,757 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,701 | ₩188,701 | ₩188,701 | ₩188,701 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,954 | ₩188,701 | ₩187,954 | ₩188,701 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,299 | ₩185,299 | ₩185,299 | ₩185,299 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,652 | ₩196,652 | ₩196,652 | ₩196,652 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,652 | ₩196,652 | ₩196,652 | ₩196,652 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,784 | ₩199,454 | ₩194,784 | ₩196,652 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,720 | ₩197,720 | ₩197,720 | ₩197,720 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,720 | ₩197,720 | ₩197,720 | ₩197,720 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,635 | ₩189,635 | ₩189,635 | ₩189,635 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,747 | ₩176,747 | ₩176,747 | ₩176,747 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,747 | ₩176,747 | ₩176,747 | ₩176,747 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,747 | ₩176,747 | ₩176,747 | ₩176,747 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,747 | ₩176,747 | ₩176,747 | ₩176,747 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,747 | ₩176,747 | ₩176,747 | ₩176,747 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,231 | ₩184,231 | ₩181,817 | ₩181,817 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,114 | ₩188,114 | ₩188,114 | ₩188,114 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,776 | ₩180,776 | ₩180,776 | ₩180,776 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,851 | ₩171,851 | ₩171,851 | ₩171,851 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,851 | ₩171,851 | ₩171,851 | ₩171,851 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,851 | ₩171,851 | ₩171,851 | ₩171,851 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,043 | ₩181,043 | ₩181,043 | ₩181,043 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,705 | ₩177,441 | ₩173,705 | ₩177,441 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,479 | ₩174,479 | ₩171,410 | ₩171,410 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,764 | ₩173,945 | ₩161,764 | ₩169,436 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,708 | ₩159,056 | ₩156,708 | ₩159,056 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,845 | ₩161,845 | ₩161,845 | ₩161,845 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,034 | ₩166,034 | ₩166,034 | ₩166,034 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,034 | ₩166,034 | ₩166,034 | ₩166,034 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,034 | ₩166,034 | ₩166,034 | ₩166,034 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,034 | ₩166,034 | ₩166,034 | ₩166,034 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,541 | ₩166,541 | ₩166,541 | ₩166,541 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,541 | ₩166,541 | ₩166,541 | ₩166,541 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,654 | ₩159,430 | ₩147,129 | ₩147,129 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,024 | ₩150,358 | ₩149,851 | ₩150,358 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,701 | ₩166,701 | ₩166,701 | ₩166,701 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,553 | ₩166,701 | ₩165,553 | ₩166,701 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,845 | ₩162,845 | ₩162,845 | ₩162,845 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,768 | ₩166,768 | ₩166,768 | ₩166,768 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,702 | ₩168,702 | ₩168,702 | ₩168,702 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,506 | ₩175,506 | ₩174,105 | ₩174,105 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,949 | ₩179,949 | ₩179,949 | ₩179,949 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,949 | ₩179,949 | ₩179,949 | ₩179,949 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,088 | ₩168,088 | ₩168,088 | ₩168,088 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,088 | ₩168,088 | ₩168,088 | ₩168,088 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,102 | ₩168,102 | ₩168,102 | ₩168,102 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,102 | ₩168,102 | ₩168,102 | ₩168,102 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,153 | ₩168,102 | ₩164,153 | ₩168,102 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,037 | ₩171,037 | ₩171,037 | ₩171,037 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,037 | ₩171,037 | ₩171,037 | ₩171,037 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,037 | ₩171,037 | ₩171,037 | ₩171,037 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,037 | ₩171,037 | ₩171,037 | ₩171,037 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,219 | ₩176,320 | ₩164,219 | ₩171,037 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,567 | ₩165,567 | ₩156,268 | ₩156,268 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,533 | ₩154,533 | ₩154,533 | ₩154,533 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,533 | ₩154,533 | ₩154,533 | ₩154,533 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,163 | ₩159,163 | ₩153,546 | ₩153,546 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,426 | ₩153,426 | ₩153,426 | ₩153,426 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,426 | ₩153,426 | ₩153,426 | ₩153,426 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,426 | ₩153,426 | ₩153,426 | ₩153,426 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,031 | ₩161,031 | ₩161,031 | ₩161,031 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,765 | ₩162,765 | ₩162,765 | ₩162,765 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,765 | ₩162,765 | ₩162,765 | ₩162,765 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,296 | ₩158,296 | ₩158,296 | ₩158,296 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,296 | ₩158,296 | ₩158,296 | ₩158,296 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,697 | ₩160,337 | ₩158,282 | ₩158,296 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,108 | ₩178,108 | ₩178,108 | ₩178,108 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,108 | ₩178,108 | ₩178,108 | ₩178,108 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,613 | ₩176,613 | ₩176,613 | ₩176,613 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,613 | ₩176,613 | ₩176,613 | ₩176,613 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,613 | ₩176,613 | ₩176,613 | ₩176,613 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,881 | ₩179,762 | ₩176,613 | ₩176,613 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,040 | ₩221,040 | ₩221,040 | ₩221,040 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,308 | ₩220,253 | ₩200,308 | ₩220,133 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,825 | ₩217,825 | ₩217,825 | ₩217,825 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,825 | ₩217,825 | ₩217,825 | ₩217,825 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,825 | ₩217,825 | ₩217,825 | ₩217,825 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,817 | ₩226,817 | ₩226,817 | ₩226,817 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,817 | ₩226,817 | ₩226,817 | ₩226,817 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,817 | ₩226,817 | ₩226,817 | ₩226,817 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,804 | ₩226,804 | ₩226,804 | ₩226,804 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,804 | ₩226,804 | ₩226,804 | ₩226,804 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,804 | ₩226,804 | ₩226,804 | ₩226,804 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,750 | ₩226,804 | ₩226,750 | ₩226,804 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,374 | ₩221,374 | ₩221,374 | ₩221,374 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,374 | ₩221,374 | ₩221,374 | ₩221,374 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,828 | ₩222,828 | ₩222,828 | ₩222,828 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,234 | ₩254,234 | ₩254,234 | ₩254,234 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,234 | ₩254,234 | ₩254,234 | ₩254,234 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,610 | ₩237,610 | ₩237,610 | ₩237,610 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,610 | ₩237,610 | ₩237,610 | ₩237,610 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,145 | ₩240,145 | ₩237,610 | ₩237,610 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,804 | ₩245,695 | ₩226,804 | ₩245,695 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,061 | ₩233,061 | ₩233,061 | ₩233,061 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,061 | ₩233,061 | ₩233,061 | ₩233,061 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,061 | ₩233,061 | ₩233,061 | ₩233,061 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,061 | ₩233,061 | ₩233,061 | ₩233,061 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,061 | ₩233,061 | ₩233,061 | ₩233,061 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,938 | ₩233,475 | ₩228,938 | ₩233,061 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,336 | ₩225,336 | ₩225,336 | ₩225,336 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,336 | ₩225,336 | ₩225,336 | ₩225,336 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,336 | ₩225,336 | ₩225,336 | ₩225,336 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,336 | ₩225,336 | ₩225,336 | ₩225,336 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,336 | ₩225,336 | ₩225,336 | ₩225,336 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,462 | ₩213,462 | ₩213,462 | ₩213,462 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,462 | ₩213,462 | ₩213,462 | ₩213,462 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,787 | ₩199,787 | ₩199,787 | ₩199,787 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,787 | ₩199,787 | ₩199,787 | ₩199,787 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,787 | ₩199,787 | ₩199,787 | ₩199,787 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,787 | ₩199,787 | ₩199,787 | ₩199,787 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,787 | ₩199,787 | ₩199,787 | ₩199,787 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,863 | ₩214,863 | ₩214,863 | ₩214,863 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,863 | ₩214,863 | ₩214,863 | ₩214,863 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,510 | ₩225,510 | ₩214,863 | ₩214,863 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,461 | ₩211,461 | ₩211,461 | ₩211,461 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,461 | ₩211,461 | ₩211,461 | ₩211,461 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,461 | ₩211,461 | ₩211,461 | ₩211,461 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,139 | ₩211,461 | ₩207,299 | ₩211,461 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,453 | ₩197,453 | ₩197,453 | ₩197,453 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,320 | ₩198,320 | ₩197,453 | ₩197,453 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,452 | ₩196,452 | ₩196,452 | ₩196,452 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,452 | ₩196,452 | ₩196,452 | ₩196,452 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,452 | ₩196,452 | ₩196,452 | ₩196,452 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,612 | ₩196,612 | ₩196,452 | ₩196,452 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,780 | ₩186,780 | ₩186,780 | ₩186,780 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,780 | ₩186,780 | ₩186,780 | ₩186,780 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,850 | ₩192,850 | ₩183,378 | ₩183,378 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,622 | ₩190,622 | ₩190,622 | ₩190,622 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,622 | ₩190,622 | ₩190,622 | ₩190,622 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,453 | ₩197,453 | ₩197,453 | ₩197,453 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,114 | ₩189,114 | ₩189,114 | ₩189,114 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,114 | ₩189,114 | ₩189,114 | ₩189,114 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,114 | ₩189,114 | ₩189,114 | ₩189,114 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,114 | ₩189,114 | ₩189,114 | ₩189,114 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,114 | ₩189,114 | ₩189,114 | ₩189,114 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,436 | ₩191,436 | ₩191,436 | ₩191,436 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,436 | ₩191,436 | ₩191,436 | ₩191,436 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,755 | ₩191,436 | ₩189,448 | ₩191,436 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,547 | ₩199,547 | ₩199,547 | ₩199,547 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,547 | ₩199,547 | ₩199,547 | ₩199,547 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,869 | ₩201,869 | ₩195,878 | ₩195,878 | -2.97% | 1.1천 |
|---|