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 | ₩157,653 | ₩157,653 | ₩157,653 | ₩157,653 | 0.00% | 0 |
| 2026.10.08 | ₩157,653 | ₩157,653 | ₩157,653 | ₩157,653 | 0.00% | 0 |
| 2026.10.07 | ₩157,653 | ₩157,653 | ₩157,653 | ₩157,653 | 0.00% | 0 |
| 2026.10.06 | ₩157,653 | ₩157,653 | ₩157,653 | ₩157,653 | 0.00% | 0 |
| 2026.10.05 | ₩157,653 | ₩157,653 | ₩157,653 | ₩157,653 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,449 | ₩151,449 | ₩151,449 | ₩151,449 | 0.00% | 0 |
| 2026.10.01 | ₩150,782 | ₩151,449 | ₩150,782 | ₩151,449 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,437 | ₩153,437 | ₩153,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,437 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,437 | ₩153,437 | ₩153,437 | ₩153,437 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,437 | ₩153,437 | ₩153,437 | ₩153,437 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,049 | ₩154,785 | ₩150,782 | ₩153,437 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,116 | ₩152,116 | ₩152,116 | ₩152,116 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,116 | ₩152,116 | ₩152,116 | ₩152,116 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,450 | ₩153,450 | ₩144,777 | ₩152,116 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,055 | ₩159,055 | ₩159,055 | ₩159,055 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,055 | ₩159,055 | ₩159,055 | ₩159,055 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,055 | ₩159,055 | ₩159,055 | ₩159,055 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,055 | ₩159,055 | ₩159,055 | ₩159,055 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,122 | ₩162,124 | ₩160,122 | ₩162,124 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,451 | ₩171,451 | ₩159,962 | ₩165,459 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,605 | ₩163,605 | ₩163,605 | ₩163,605 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,131 | ₩172,131 | ₩172,131 | ₩172,131 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,131 | ₩172,131 | ₩172,131 | ₩172,131 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,131 | ₩172,131 | ₩172,131 | ₩172,131 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,131 | ₩172,131 | ₩172,131 | ₩172,131 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,131 | ₩172,131 | ₩172,131 | ₩172,131 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,754 | ₩167,754 | ₩167,754 | ₩167,754 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,754 | ₩167,754 | ₩167,754 | ₩167,754 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,754 | ₩167,754 | ₩167,754 | ₩167,754 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,754 | ₩167,754 | ₩167,754 | ₩167,754 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,754 | ₩167,754 | ₩167,754 | ₩167,754 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,937 | ₩161,937 | ₩161,937 | ₩161,937 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,799 | ₩156,799 | ₩156,799 | ₩156,799 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,784 | ₩153,784 | ₩153,784 | ₩153,784 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,065 | ₩155,065 | ₩155,065 | ₩155,065 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,065 | ₩155,065 | ₩155,065 | ₩155,065 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,065 | ₩155,065 | ₩155,065 | ₩155,065 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,720 | ₩157,720 | ₩155,065 | ₩155,065 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,618 | ₩146,618 | ₩146,618 | ₩146,618 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,778 | ₩145,778 | ₩145,778 | ₩145,778 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,469 | ₩145,778 | ₩143,469 | ₩145,778 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,107 | ₩140,107 | ₩140,107 | ₩140,107 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,133 | ₩139,133 | ₩139,133 | ₩139,133 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,309 | ₩143,309 | ₩143,309 | ₩143,309 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,111 | ₩145,111 | ₩145,111 | ₩145,111 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,111 | ₩145,111 | ₩145,111 | ₩145,111 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,111 | ₩145,111 | ₩145,111 | ₩145,111 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,245 | ₩146,245 | ₩145,111 | ₩145,111 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,440 | ₩139,440 | ₩139,440 | ₩139,440 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,042 | ₩144,136 | ₩142,042 | ₩144,136 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,628 | ₩141,628 | ₩141,628 | ₩141,628 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,257 | ₩144,257 | ₩144,243 | ₩144,243 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,103 | ₩152,103 | ₩152,103 | ₩152,103 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,116 | ₩152,116 | ₩152,116 | ₩152,116 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,103 | ₩159,695 | ₩152,103 | ₩152,116 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,748 | ₩141,748 | ₩141,748 | ₩141,748 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,708 | ₩141,748 | ₩141,708 | ₩141,748 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,445 | ₩146,445 | ₩146,445 | ₩146,445 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,107 | ₩146,779 | ₩140,107 | ₩146,445 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,110 | ₩144,110 | ₩144,110 | ₩144,110 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,522 | ₩144,110 | ₩142,522 | ₩144,110 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,509 | ₩142,509 | ₩142,509 | ₩142,509 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,153 | ₩148,153 | ₩148,153 | ₩148,153 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,153 | ₩148,153 | ₩148,153 | ₩148,153 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,153 | ₩148,153 | ₩148,153 | ₩148,153 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,153 | ₩148,153 | ₩148,153 | ₩148,153 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,739 | ₩148,153 | ₩147,739 | ₩148,153 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,782 | ₩150,782 | ₩150,782 | ₩150,782 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,817 | ₩144,817 | ₩144,817 | ₩144,817 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,775 | ₩142,775 | ₩142,775 | ₩142,775 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,107 | ₩142,775 | ₩140,107 | ₩142,775 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,372 | ₩138,372 | ₩136,117 | ₩136,117 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,158 | ₩137,438 | ₩137,158 | ₩137,305 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,108 | ₩142,108 | ₩142,108 | ₩142,108 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,108 | ₩142,108 | ₩142,108 | ₩142,108 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,108 | ₩142,108 | ₩142,108 | ₩142,108 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,108 | ₩142,108 | ₩142,108 | ₩142,108 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,377 | ₩145,377 | ₩144,764 | ₩144,764 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,381 | ₩150,648 | ₩150,381 | ₩150,648 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,934 | ₩158,934 | ₩158,934 | ₩158,934 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,986 | ₩160,095 | ₩156,986 | ₩160,095 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,786 | ₩156,786 | ₩156,786 | ₩156,786 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,786 | ₩156,786 | ₩156,786 | ₩156,786 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,786 | ₩156,786 | ₩156,786 | ₩156,786 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,627 | ₩162,791 | ₩156,786 | ₩156,786 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,660 | ₩166,660 | ₩160,149 | ₩162,124 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,798 | ₩172,798 | ₩172,798 | ₩172,798 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,128 | ₩168,128 | ₩168,128 | ₩168,128 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,474 | ₩184,474 | ₩184,474 | ₩184,474 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,474 | ₩184,474 | ₩184,474 | ₩184,474 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,469 | ₩177,469 | ₩177,469 | ₩177,469 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,469 | ₩177,469 | ₩177,469 | ₩177,469 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,855 | ₩176,855 | ₩176,855 | ₩176,855 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,800 | ₩176,868 | ₩174,800 | ₩176,855 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,550 | ₩179,550 | ₩171,464 | ₩171,464 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,348 | ₩177,348 | ₩177,348 | ₩177,348 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,962 | ₩185,541 | ₩177,962 | ₩185,541 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,787 | ₩192,787 | ₩192,787 | ₩192,787 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,787 | ₩192,787 | ₩192,787 | ₩192,787 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,787 | ₩192,787 | ₩192,787 | ₩192,787 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,787 | ₩192,787 | ₩192,787 | ₩192,787 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,730 | ₩188,730 | ₩188,730 | ₩188,730 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,983 | ₩188,730 | ₩187,983 | ₩188,730 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,328 | ₩185,328 | ₩185,328 | ₩185,328 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,683 | ₩196,683 | ₩196,683 | ₩196,683 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,683 | ₩196,683 | ₩196,683 | ₩196,683 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,815 | ₩199,485 | ₩194,815 | ₩196,683 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,751 | ₩197,751 | ₩197,751 | ₩197,751 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,751 | ₩197,751 | ₩197,751 | ₩197,751 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,665 | ₩189,665 | ₩189,665 | ₩189,665 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,775 | ₩176,775 | ₩176,775 | ₩176,775 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,775 | ₩176,775 | ₩176,775 | ₩176,775 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,775 | ₩176,775 | ₩176,775 | ₩176,775 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,775 | ₩176,775 | ₩176,775 | ₩176,775 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,775 | ₩176,775 | ₩176,775 | ₩176,775 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,260 | ₩184,260 | ₩181,845 | ₩181,845 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,143 | ₩188,143 | ₩188,143 | ₩188,143 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,804 | ₩180,804 | ₩180,804 | ₩180,804 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,878 | ₩171,878 | ₩171,878 | ₩171,878 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,878 | ₩171,878 | ₩171,878 | ₩171,878 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,878 | ₩171,878 | ₩171,878 | ₩171,878 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,071 | ₩181,071 | ₩181,071 | ₩181,071 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,732 | ₩177,469 | ₩173,732 | ₩177,469 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,506 | ₩174,506 | ₩171,437 | ₩171,437 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,790 | ₩173,973 | ₩161,790 | ₩169,462 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,733 | ₩159,081 | ₩156,733 | ₩159,081 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,870 | ₩161,870 | ₩161,870 | ₩161,870 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,060 | ₩166,060 | ₩166,060 | ₩166,060 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,060 | ₩166,060 | ₩166,060 | ₩166,060 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,060 | ₩166,060 | ₩166,060 | ₩166,060 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,060 | ₩166,060 | ₩166,060 | ₩166,060 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,567 | ₩166,567 | ₩166,567 | ₩166,567 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,567 | ₩166,567 | ₩166,567 | ₩166,567 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,678 | ₩159,455 | ₩147,152 | ₩147,152 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,048 | ₩150,381 | ₩149,874 | ₩150,381 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,727 | ₩166,727 | ₩166,727 | ₩166,727 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,579 | ₩166,727 | ₩165,579 | ₩166,727 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,871 | ₩162,871 | ₩162,871 | ₩162,871 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,794 | ₩166,794 | ₩166,794 | ₩166,794 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,729 | ₩168,729 | ₩168,729 | ₩168,729 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,534 | ₩175,534 | ₩174,133 | ₩174,133 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,977 | ₩179,977 | ₩179,977 | ₩179,977 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,977 | ₩179,977 | ₩179,977 | ₩179,977 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,115 | ₩168,115 | ₩168,115 | ₩168,115 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,115 | ₩168,115 | ₩168,115 | ₩168,115 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,128 | ₩168,128 | ₩168,128 | ₩168,128 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,128 | ₩168,128 | ₩168,128 | ₩168,128 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,178 | ₩168,128 | ₩164,178 | ₩168,128 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,064 | ₩171,064 | ₩171,064 | ₩171,064 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,064 | ₩171,064 | ₩171,064 | ₩171,064 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,064 | ₩171,064 | ₩171,064 | ₩171,064 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,064 | ₩171,064 | ₩171,064 | ₩171,064 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,245 | ₩176,348 | ₩164,245 | ₩171,064 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,593 | ₩165,593 | ₩156,292 | ₩156,292 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,558 | ₩154,558 | ₩154,558 | ₩154,558 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,558 | ₩154,558 | ₩154,558 | ₩154,558 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,188 | ₩159,188 | ₩153,570 | ₩153,570 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,450 | ₩153,450 | ₩153,450 | ₩153,450 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,450 | ₩153,450 | ₩153,450 | ₩153,450 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,450 | ₩153,450 | ₩153,450 | ₩153,450 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,056 | ₩161,056 | ₩161,056 | ₩161,056 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,791 | ₩162,791 | ₩162,791 | ₩162,791 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,791 | ₩162,791 | ₩162,791 | ₩162,791 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,321 | ₩158,321 | ₩158,321 | ₩158,321 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,321 | ₩158,321 | ₩158,321 | ₩158,321 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,722 | ₩160,362 | ₩158,307 | ₩158,321 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,136 | ₩178,136 | ₩178,136 | ₩178,136 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,136 | ₩178,136 | ₩178,136 | ₩178,136 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,641 | ₩176,641 | ₩176,641 | ₩176,641 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,641 | ₩176,641 | ₩176,641 | ₩176,641 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,641 | ₩176,641 | ₩176,641 | ₩176,641 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,910 | ₩179,790 | ₩176,641 | ₩176,641 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,075 | ₩221,075 | ₩221,075 | ₩221,075 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,339 | ₩220,288 | ₩200,339 | ₩220,168 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,859 | ₩217,859 | ₩217,859 | ₩217,859 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,859 | ₩217,859 | ₩217,859 | ₩217,859 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,859 | ₩217,859 | ₩217,859 | ₩217,859 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,853 | ₩226,853 | ₩226,853 | ₩226,853 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,853 | ₩226,853 | ₩226,853 | ₩226,853 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,853 | ₩226,853 | ₩226,853 | ₩226,853 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,839 | ₩226,839 | ₩226,839 | ₩226,839 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,839 | ₩226,839 | ₩226,839 | ₩226,839 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,839 | ₩226,839 | ₩226,839 | ₩226,839 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,786 | ₩226,839 | ₩226,786 | ₩226,839 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,409 | ₩221,409 | ₩221,409 | ₩221,409 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,409 | ₩221,409 | ₩221,409 | ₩221,409 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,863 | ₩222,863 | ₩222,863 | ₩222,863 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,274 | ₩254,274 | ₩254,274 | ₩254,274 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,274 | ₩254,274 | ₩254,274 | ₩254,274 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,648 | ₩237,648 | ₩237,648 | ₩237,648 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,648 | ₩237,648 | ₩237,648 | ₩237,648 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,183 | ₩240,183 | ₩237,648 | ₩237,648 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,839 | ₩245,734 | ₩226,839 | ₩245,734 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,098 | ₩233,098 | ₩233,098 | ₩233,098 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,098 | ₩233,098 | ₩233,098 | ₩233,098 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,098 | ₩233,098 | ₩233,098 | ₩233,098 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,098 | ₩233,098 | ₩233,098 | ₩233,098 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,098 | ₩233,098 | ₩233,098 | ₩233,098 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,974 | ₩233,511 | ₩228,974 | ₩233,098 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,372 | ₩225,372 | ₩225,372 | ₩225,372 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,372 | ₩225,372 | ₩225,372 | ₩225,372 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,372 | ₩225,372 | ₩225,372 | ₩225,372 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,372 | ₩225,372 | ₩225,372 | ₩225,372 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,372 | ₩225,372 | ₩225,372 | ₩225,372 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,496 | ₩213,496 | ₩213,496 | ₩213,496 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,496 | ₩213,496 | ₩213,496 | ₩213,496 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,819 | ₩199,819 | ₩199,819 | ₩199,819 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,819 | ₩199,819 | ₩199,819 | ₩199,819 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,819 | ₩199,819 | ₩199,819 | ₩199,819 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,819 | ₩199,819 | ₩199,819 | ₩199,819 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,819 | ₩199,819 | ₩199,819 | ₩199,819 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,897 | ₩214,897 | ₩214,897 | ₩214,897 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,897 | ₩214,897 | ₩214,897 | ₩214,897 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,545 | ₩225,545 | ₩214,897 | ₩214,897 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,494 | ₩211,494 | ₩211,494 | ₩211,494 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,494 | ₩211,494 | ₩211,494 | ₩211,494 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,494 | ₩211,494 | ₩211,494 | ₩211,494 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,172 | ₩211,494 | ₩207,331 | ₩211,494 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,484 | ₩197,484 | ₩197,484 | ₩197,484 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,351 | ₩198,351 | ₩197,484 | ₩197,484 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,483 | ₩196,483 | ₩196,483 | ₩196,483 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,483 | ₩196,483 | ₩196,483 | ₩196,483 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,483 | ₩196,483 | ₩196,483 | ₩196,483 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,643 | ₩196,643 | ₩196,483 | ₩196,483 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,809 | ₩186,809 | ₩186,809 | ₩186,809 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,809 | ₩186,809 | ₩186,809 | ₩186,809 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,880 | ₩192,880 | ₩183,406 | ₩183,406 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,652 | ₩190,652 | ₩190,652 | ₩190,652 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,652 | ₩190,652 | ₩190,652 | ₩190,652 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,484 | ₩197,484 | ₩197,484 | ₩197,484 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,144 | ₩189,144 | ₩189,144 | ₩189,144 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,144 | ₩189,144 | ₩189,144 | ₩189,144 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,144 | ₩189,144 | ₩189,144 | ₩189,144 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,144 | ₩189,144 | ₩189,144 | ₩189,144 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,144 | ₩189,144 | ₩189,144 | ₩189,144 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,466 | ₩191,466 | ₩191,466 | ₩191,466 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,466 | ₩191,466 | ₩191,466 | ₩191,466 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,785 | ₩191,466 | ₩189,478 | ₩191,466 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,579 | ₩199,579 | ₩199,579 | ₩199,579 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,579 | ₩199,579 | ₩199,579 | ₩199,579 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,900 | ₩201,900 | ₩195,909 | ₩195,909 | -2.97% | 1.1천 |
|---|