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 | ₩157,681 | ₩157,681 | ₩157,681 | ₩157,681 | 0.00% | 0 |
| 2026.10.08 | ₩157,681 | ₩157,681 | ₩157,681 | ₩157,681 | 0.00% | 0 |
| 2026.10.07 | ₩157,681 | ₩157,681 | ₩157,681 | ₩157,681 | 0.00% | 0 |
| 2026.10.06 | ₩157,681 | ₩157,681 | ₩157,681 | ₩157,681 | 0.00% | 0 |
| 2026.10.05 | ₩157,681 | ₩157,681 | ₩157,681 | ₩157,681 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,475 | ₩151,475 | ₩151,475 | ₩151,475 | 0.00% | 0 |
| 2026.10.01 | ₩150,808 | ₩151,475 | ₩150,808 | ₩151,475 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,463 | ₩153,463 | ₩153,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,463 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,463 | ₩153,463 | ₩153,463 | ₩153,463 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,463 | ₩153,463 | ₩153,463 | ₩153,463 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,075 | ₩154,811 | ₩150,808 | ₩153,463 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,142 | ₩152,142 | ₩152,142 | ₩152,142 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,142 | ₩152,142 | ₩152,142 | ₩152,142 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,477 | ₩153,477 | ₩144,802 | ₩152,142 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,082 | ₩159,082 | ₩159,082 | ₩159,082 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,082 | ₩159,082 | ₩159,082 | ₩159,082 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,082 | ₩159,082 | ₩159,082 | ₩159,082 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,082 | ₩159,082 | ₩159,082 | ₩159,082 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,150 | ₩162,151 | ₩160,150 | ₩162,151 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,480 | ₩171,480 | ₩159,989 | ₩165,488 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,633 | ₩163,633 | ₩163,633 | ₩163,633 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,161 | ₩172,161 | ₩172,161 | ₩172,161 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,161 | ₩172,161 | ₩172,161 | ₩172,161 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,161 | ₩172,161 | ₩172,161 | ₩172,161 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,161 | ₩172,161 | ₩172,161 | ₩172,161 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,161 | ₩172,161 | ₩172,161 | ₩172,161 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,783 | ₩167,783 | ₩167,783 | ₩167,783 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,783 | ₩167,783 | ₩167,783 | ₩167,783 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,783 | ₩167,783 | ₩167,783 | ₩167,783 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,783 | ₩167,783 | ₩167,783 | ₩167,783 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,783 | ₩167,783 | ₩167,783 | ₩167,783 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,965 | ₩161,965 | ₩161,965 | ₩161,965 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,826 | ₩156,826 | ₩156,826 | ₩156,826 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,810 | ₩153,810 | ₩153,810 | ₩153,810 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,092 | ₩155,092 | ₩155,092 | ₩155,092 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,092 | ₩155,092 | ₩155,092 | ₩155,092 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,092 | ₩155,092 | ₩155,092 | ₩155,092 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,747 | ₩157,747 | ₩155,092 | ₩155,092 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,644 | ₩146,644 | ₩146,644 | ₩146,644 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,803 | ₩145,803 | ₩145,803 | ₩145,803 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,494 | ₩145,803 | ₩143,494 | ₩145,803 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,131 | ₩140,131 | ₩140,131 | ₩140,131 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,157 | ₩139,157 | ₩139,157 | ₩139,157 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,334 | ₩143,334 | ₩143,334 | ₩143,334 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,136 | ₩145,136 | ₩145,136 | ₩145,136 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,136 | ₩145,136 | ₩145,136 | ₩145,136 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,136 | ₩145,136 | ₩145,136 | ₩145,136 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,270 | ₩146,270 | ₩145,136 | ₩145,136 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,464 | ₩139,464 | ₩139,464 | ₩139,464 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,066 | ₩144,161 | ₩142,066 | ₩144,161 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,652 | ₩141,652 | ₩141,652 | ₩141,652 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,281 | ₩144,281 | ₩144,268 | ₩144,268 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,129 | ₩152,129 | ₩152,129 | ₩152,129 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,142 | ₩152,142 | ₩152,142 | ₩152,142 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,129 | ₩159,723 | ₩152,129 | ₩152,142 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,772 | ₩141,772 | ₩141,772 | ₩141,772 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,732 | ₩141,772 | ₩141,732 | ₩141,772 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,470 | ₩146,470 | ₩146,470 | ₩146,470 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,131 | ₩146,804 | ₩140,131 | ₩146,470 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,135 | ₩144,135 | ₩144,135 | ₩144,135 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,546 | ₩144,135 | ₩142,546 | ₩144,135 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,533 | ₩142,533 | ₩142,533 | ₩142,533 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,178 | ₩148,178 | ₩148,178 | ₩148,178 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,178 | ₩148,178 | ₩148,178 | ₩148,178 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,178 | ₩148,178 | ₩148,178 | ₩148,178 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,178 | ₩148,178 | ₩148,178 | ₩148,178 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,765 | ₩148,178 | ₩147,765 | ₩148,178 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,808 | ₩150,808 | ₩150,808 | ₩150,808 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,842 | ₩144,842 | ₩144,842 | ₩144,842 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,800 | ₩142,800 | ₩142,800 | ₩142,800 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,131 | ₩142,800 | ₩140,131 | ₩142,800 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,396 | ₩138,396 | ₩136,141 | ₩136,141 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,181 | ₩137,462 | ₩137,181 | ₩137,328 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,133 | ₩142,133 | ₩142,133 | ₩142,133 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,133 | ₩142,133 | ₩142,133 | ₩142,133 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,133 | ₩142,133 | ₩142,133 | ₩142,133 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,133 | ₩142,133 | ₩142,133 | ₩142,133 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,402 | ₩145,402 | ₩144,789 | ₩144,789 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,407 | ₩150,674 | ₩150,407 | ₩150,674 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,962 | ₩158,962 | ₩158,962 | ₩158,962 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩157,013 | ₩160,123 | ₩157,013 | ₩160,123 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,813 | ₩156,813 | ₩156,813 | ₩156,813 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,813 | ₩156,813 | ₩156,813 | ₩156,813 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,813 | ₩156,813 | ₩156,813 | ₩156,813 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,654 | ₩162,819 | ₩156,813 | ₩156,813 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,689 | ₩166,689 | ₩160,176 | ₩162,151 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,828 | ₩172,828 | ₩172,828 | ₩172,828 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,157 | ₩168,157 | ₩168,157 | ₩168,157 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,506 | ₩184,506 | ₩184,506 | ₩184,506 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,506 | ₩184,506 | ₩184,506 | ₩184,506 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,499 | ₩177,499 | ₩177,499 | ₩177,499 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,499 | ₩177,499 | ₩177,499 | ₩177,499 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,885 | ₩176,885 | ₩176,885 | ₩176,885 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,830 | ₩176,899 | ₩174,830 | ₩176,885 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,581 | ₩179,581 | ₩171,494 | ₩171,494 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,379 | ₩177,379 | ₩177,379 | ₩177,379 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,993 | ₩185,573 | ₩177,993 | ₩185,573 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,820 | ₩192,820 | ₩192,820 | ₩192,820 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,820 | ₩192,820 | ₩192,820 | ₩192,820 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,820 | ₩192,820 | ₩192,820 | ₩192,820 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,820 | ₩192,820 | ₩192,820 | ₩192,820 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,763 | ₩188,763 | ₩188,763 | ₩188,763 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩188,016 | ₩188,763 | ₩188,016 | ₩188,763 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,360 | ₩185,360 | ₩185,360 | ₩185,360 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,717 | ₩196,717 | ₩196,717 | ₩196,717 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,717 | ₩196,717 | ₩196,717 | ₩196,717 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,849 | ₩199,520 | ₩194,849 | ₩196,717 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,785 | ₩197,785 | ₩197,785 | ₩197,785 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,785 | ₩197,785 | ₩197,785 | ₩197,785 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,697 | ₩189,697 | ₩189,697 | ₩189,697 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,805 | ₩176,805 | ₩176,805 | ₩176,805 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,805 | ₩176,805 | ₩176,805 | ₩176,805 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,805 | ₩176,805 | ₩176,805 | ₩176,805 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,805 | ₩176,805 | ₩176,805 | ₩176,805 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,805 | ₩176,805 | ₩176,805 | ₩176,805 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,292 | ₩184,292 | ₩181,877 | ₩181,877 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,176 | ₩188,176 | ₩188,176 | ₩188,176 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,836 | ₩180,836 | ₩180,836 | ₩180,836 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,907 | ₩171,907 | ₩171,907 | ₩171,907 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,907 | ₩171,907 | ₩171,907 | ₩171,907 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,907 | ₩171,907 | ₩171,907 | ₩171,907 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,103 | ₩181,103 | ₩181,103 | ₩181,103 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,762 | ₩177,499 | ₩173,762 | ₩177,499 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,536 | ₩174,536 | ₩171,467 | ₩171,467 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,818 | ₩174,003 | ₩161,818 | ₩169,492 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,760 | ₩159,109 | ₩156,760 | ₩159,109 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,898 | ₩161,898 | ₩161,898 | ₩161,898 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,088 | ₩166,088 | ₩166,088 | ₩166,088 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,088 | ₩166,088 | ₩166,088 | ₩166,088 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,088 | ₩166,088 | ₩166,088 | ₩166,088 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,088 | ₩166,088 | ₩166,088 | ₩166,088 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,596 | ₩166,596 | ₩166,596 | ₩166,596 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,596 | ₩166,596 | ₩166,596 | ₩166,596 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,705 | ₩159,482 | ₩147,177 | ₩147,177 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,074 | ₩150,407 | ₩149,900 | ₩150,407 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,756 | ₩166,756 | ₩166,756 | ₩166,756 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,608 | ₩166,756 | ₩165,608 | ₩166,756 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,899 | ₩162,899 | ₩162,899 | ₩162,899 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,823 | ₩166,823 | ₩166,823 | ₩166,823 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,758 | ₩168,758 | ₩168,758 | ₩168,758 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,564 | ₩175,564 | ₩174,163 | ₩174,163 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩180,008 | ₩180,008 | ₩180,008 | ₩180,008 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩180,008 | ₩180,008 | ₩180,008 | ₩180,008 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,144 | ₩168,144 | ₩168,144 | ₩168,144 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,144 | ₩168,144 | ₩168,144 | ₩168,144 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,157 | ₩168,157 | ₩168,157 | ₩168,157 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,157 | ₩168,157 | ₩168,157 | ₩168,157 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,207 | ₩168,157 | ₩164,207 | ₩168,157 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,093 | ₩171,093 | ₩171,093 | ₩171,093 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,093 | ₩171,093 | ₩171,093 | ₩171,093 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,093 | ₩171,093 | ₩171,093 | ₩171,093 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,093 | ₩171,093 | ₩171,093 | ₩171,093 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,273 | ₩176,378 | ₩164,273 | ₩171,093 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,621 | ₩165,621 | ₩156,319 | ₩156,319 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,584 | ₩154,584 | ₩154,584 | ₩154,584 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,584 | ₩154,584 | ₩154,584 | ₩154,584 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,215 | ₩159,215 | ₩153,597 | ₩153,597 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,477 | ₩153,477 | ₩153,477 | ₩153,477 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,477 | ₩153,477 | ₩153,477 | ₩153,477 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,477 | ₩153,477 | ₩153,477 | ₩153,477 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,084 | ₩161,084 | ₩161,084 | ₩161,084 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,819 | ₩162,819 | ₩162,819 | ₩162,819 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,819 | ₩162,819 | ₩162,819 | ₩162,819 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,348 | ₩158,348 | ₩158,348 | ₩158,348 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,348 | ₩158,348 | ₩158,348 | ₩158,348 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,749 | ₩160,390 | ₩158,335 | ₩158,348 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,166 | ₩178,166 | ₩178,166 | ₩178,166 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,166 | ₩178,166 | ₩178,166 | ₩178,166 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,672 | ₩176,672 | ₩176,672 | ₩176,672 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,672 | ₩176,672 | ₩176,672 | ₩176,672 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,672 | ₩176,672 | ₩176,672 | ₩176,672 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,940 | ₩179,821 | ₩176,672 | ₩176,672 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,113 | ₩221,113 | ₩221,113 | ₩221,113 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,374 | ₩220,326 | ₩200,374 | ₩220,206 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,897 | ₩217,897 | ₩217,897 | ₩217,897 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,897 | ₩217,897 | ₩217,897 | ₩217,897 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,897 | ₩217,897 | ₩217,897 | ₩217,897 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,892 | ₩226,892 | ₩226,892 | ₩226,892 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,892 | ₩226,892 | ₩226,892 | ₩226,892 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,892 | ₩226,892 | ₩226,892 | ₩226,892 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,879 | ₩226,879 | ₩226,879 | ₩226,879 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,879 | ₩226,879 | ₩226,879 | ₩226,879 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,879 | ₩226,879 | ₩226,879 | ₩226,879 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,825 | ₩226,879 | ₩226,825 | ₩226,879 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,447 | ₩221,447 | ₩221,447 | ₩221,447 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,447 | ₩221,447 | ₩221,447 | ₩221,447 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,902 | ₩222,902 | ₩222,902 | ₩222,902 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,318 | ₩254,318 | ₩254,318 | ₩254,318 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,318 | ₩254,318 | ₩254,318 | ₩254,318 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,689 | ₩237,689 | ₩237,689 | ₩237,689 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,689 | ₩237,689 | ₩237,689 | ₩237,689 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,224 | ₩240,224 | ₩237,689 | ₩237,689 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,879 | ₩245,776 | ₩226,879 | ₩245,776 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,138 | ₩233,138 | ₩233,138 | ₩233,138 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,138 | ₩233,138 | ₩233,138 | ₩233,138 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,138 | ₩233,138 | ₩233,138 | ₩233,138 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,138 | ₩233,138 | ₩233,138 | ₩233,138 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,138 | ₩233,138 | ₩233,138 | ₩233,138 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩229,014 | ₩233,552 | ₩229,014 | ₩233,138 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,411 | ₩225,411 | ₩225,411 | ₩225,411 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,411 | ₩225,411 | ₩225,411 | ₩225,411 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,411 | ₩225,411 | ₩225,411 | ₩225,411 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,411 | ₩225,411 | ₩225,411 | ₩225,411 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,411 | ₩225,411 | ₩225,411 | ₩225,411 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,533 | ₩213,533 | ₩213,533 | ₩213,533 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,533 | ₩213,533 | ₩213,533 | ₩213,533 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,853 | ₩199,853 | ₩199,853 | ₩199,853 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,853 | ₩199,853 | ₩199,853 | ₩199,853 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,853 | ₩199,853 | ₩199,853 | ₩199,853 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,853 | ₩199,853 | ₩199,853 | ₩199,853 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,853 | ₩199,853 | ₩199,853 | ₩199,853 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,934 | ₩214,934 | ₩214,934 | ₩214,934 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,934 | ₩214,934 | ₩214,934 | ₩214,934 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,584 | ₩225,584 | ₩214,934 | ₩214,934 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,531 | ₩211,531 | ₩211,531 | ₩211,531 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,531 | ₩211,531 | ₩211,531 | ₩211,531 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,531 | ₩211,531 | ₩211,531 | ₩211,531 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,208 | ₩211,531 | ₩207,367 | ₩211,531 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,518 | ₩197,518 | ₩197,518 | ₩197,518 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,385 | ₩198,385 | ₩197,518 | ₩197,518 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,517 | ₩196,517 | ₩196,517 | ₩196,517 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,517 | ₩196,517 | ₩196,517 | ₩196,517 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,517 | ₩196,517 | ₩196,517 | ₩196,517 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,677 | ₩196,677 | ₩196,517 | ₩196,517 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,841 | ₩186,841 | ₩186,841 | ₩186,841 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,841 | ₩186,841 | ₩186,841 | ₩186,841 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,914 | ₩192,914 | ₩183,438 | ₩183,438 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,685 | ₩190,685 | ₩190,685 | ₩190,685 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,685 | ₩190,685 | ₩190,685 | ₩190,685 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,518 | ₩197,518 | ₩197,518 | ₩197,518 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,177 | ₩189,177 | ₩189,177 | ₩189,177 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,177 | ₩189,177 | ₩189,177 | ₩189,177 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,177 | ₩189,177 | ₩189,177 | ₩189,177 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,177 | ₩189,177 | ₩189,177 | ₩189,177 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,177 | ₩189,177 | ₩189,177 | ₩189,177 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,499 | ₩191,499 | ₩191,499 | ₩191,499 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,499 | ₩191,499 | ₩191,499 | ₩191,499 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,817 | ₩191,499 | ₩189,510 | ₩191,499 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,613 | ₩199,613 | ₩199,613 | ₩199,613 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,613 | ₩199,613 | ₩199,613 | ₩199,613 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,935 | ₩201,935 | ₩195,943 | ₩195,943 | -2.97% | 1.1천 |
|---|