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 | ₩157,742 | ₩157,742 | ₩157,742 | ₩157,742 | 0.00% | 0 |
| 2026.10.08 | ₩157,742 | ₩157,742 | ₩157,742 | ₩157,742 | 0.00% | 0 |
| 2026.10.07 | ₩157,742 | ₩157,742 | ₩157,742 | ₩157,742 | 0.00% | 0 |
| 2026.10.06 | ₩157,742 | ₩157,742 | ₩157,742 | ₩157,742 | 0.00% | 0 |
| 2026.10.05 | ₩157,742 | ₩157,742 | ₩157,742 | ₩157,742 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,534 | ₩151,534 | ₩151,534 | ₩151,534 | 0.00% | 0 |
| 2026.10.01 | ₩150,866 | ₩151,534 | ₩150,866 | ₩151,534 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,523 | ₩153,523 | ₩153,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,523 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,523 | ₩153,523 | ₩153,523 | ₩153,523 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,523 | ₩153,523 | ₩153,523 | ₩153,523 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,135 | ₩154,872 | ₩150,866 | ₩153,523 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,201 | ₩152,201 | ₩152,201 | ₩152,201 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,201 | ₩152,201 | ₩152,201 | ₩152,201 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,537 | ₩153,537 | ₩144,858 | ₩152,201 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,144 | ₩159,144 | ₩159,144 | ₩159,144 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,144 | ₩159,144 | ₩159,144 | ₩159,144 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,144 | ₩159,144 | ₩159,144 | ₩159,144 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,144 | ₩159,144 | ₩159,144 | ₩159,144 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,212 | ₩162,215 | ₩160,212 | ₩162,215 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,547 | ₩171,547 | ₩160,052 | ₩165,552 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,697 | ₩163,697 | ₩163,697 | ₩163,697 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,228 | ₩172,228 | ₩172,228 | ₩172,228 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,228 | ₩172,228 | ₩172,228 | ₩172,228 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,228 | ₩172,228 | ₩172,228 | ₩172,228 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,228 | ₩172,228 | ₩172,228 | ₩172,228 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,228 | ₩172,228 | ₩172,228 | ₩172,228 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,849 | ₩167,849 | ₩167,849 | ₩167,849 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,849 | ₩167,849 | ₩167,849 | ₩167,849 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,849 | ₩167,849 | ₩167,849 | ₩167,849 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,849 | ₩167,849 | ₩167,849 | ₩167,849 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,849 | ₩167,849 | ₩167,849 | ₩167,849 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩162,028 | ₩162,028 | ₩162,028 | ₩162,028 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,888 | ₩156,888 | ₩156,888 | ₩156,888 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,870 | ₩153,870 | ₩153,870 | ₩153,870 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,152 | ₩155,152 | ₩155,152 | ₩155,152 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,152 | ₩155,152 | ₩155,152 | ₩155,152 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,152 | ₩155,152 | ₩155,152 | ₩155,152 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,809 | ₩157,809 | ₩155,152 | ₩155,152 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,701 | ₩146,701 | ₩146,701 | ₩146,701 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,860 | ₩145,860 | ₩145,860 | ₩145,860 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,550 | ₩145,860 | ₩143,550 | ₩145,860 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,186 | ₩140,186 | ₩140,186 | ₩140,186 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,211 | ₩139,211 | ₩139,211 | ₩139,211 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,390 | ₩143,390 | ₩143,390 | ₩143,390 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,192 | ₩145,192 | ₩145,192 | ₩145,192 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,192 | ₩145,192 | ₩145,192 | ₩145,192 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,192 | ₩145,192 | ₩145,192 | ₩145,192 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,327 | ₩146,327 | ₩145,192 | ₩145,192 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,518 | ₩139,518 | ₩139,518 | ₩139,518 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,121 | ₩144,217 | ₩142,121 | ₩144,217 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,708 | ₩141,708 | ₩141,708 | ₩141,708 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,338 | ₩144,338 | ₩144,324 | ₩144,324 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,188 | ₩152,188 | ₩152,188 | ₩152,188 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,201 | ₩152,201 | ₩152,201 | ₩152,201 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,188 | ₩159,785 | ₩152,188 | ₩152,201 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,828 | ₩141,828 | ₩141,828 | ₩141,828 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,788 | ₩141,828 | ₩141,788 | ₩141,828 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,527 | ₩146,527 | ₩146,527 | ₩146,527 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,186 | ₩146,861 | ₩140,186 | ₩146,527 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,191 | ₩144,191 | ₩144,191 | ₩144,191 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,602 | ₩144,191 | ₩142,602 | ₩144,191 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,589 | ₩142,589 | ₩142,589 | ₩142,589 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,236 | ₩148,236 | ₩148,236 | ₩148,236 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,236 | ₩148,236 | ₩148,236 | ₩148,236 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,236 | ₩148,236 | ₩148,236 | ₩148,236 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,236 | ₩148,236 | ₩148,236 | ₩148,236 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,822 | ₩148,236 | ₩147,822 | ₩148,236 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,866 | ₩150,866 | ₩150,866 | ₩150,866 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,898 | ₩144,898 | ₩144,898 | ₩144,898 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,856 | ₩142,856 | ₩142,856 | ₩142,856 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,186 | ₩142,856 | ₩140,186 | ₩142,856 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,450 | ₩138,450 | ₩136,194 | ₩136,194 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,235 | ₩137,515 | ₩137,235 | ₩137,382 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,188 | ₩142,188 | ₩142,188 | ₩142,188 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,188 | ₩142,188 | ₩142,188 | ₩142,188 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,188 | ₩142,188 | ₩142,188 | ₩142,188 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,188 | ₩142,188 | ₩142,188 | ₩142,188 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,459 | ₩145,459 | ₩144,845 | ₩144,845 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,466 | ₩150,733 | ₩150,466 | ₩150,733 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩159,024 | ₩159,024 | ₩159,024 | ₩159,024 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩157,075 | ₩160,185 | ₩157,075 | ₩160,185 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,874 | ₩156,874 | ₩156,874 | ₩156,874 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,874 | ₩156,874 | ₩156,874 | ₩156,874 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,874 | ₩156,874 | ₩156,874 | ₩156,874 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,715 | ₩162,882 | ₩156,874 | ₩156,874 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,754 | ₩166,754 | ₩160,239 | ₩162,215 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,895 | ₩172,895 | ₩172,895 | ₩172,895 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,223 | ₩168,223 | ₩168,223 | ₩168,223 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,578 | ₩184,578 | ₩184,578 | ₩184,578 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,578 | ₩184,578 | ₩184,578 | ₩184,578 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,568 | ₩177,568 | ₩177,568 | ₩177,568 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,568 | ₩177,568 | ₩177,568 | ₩177,568 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,954 | ₩176,954 | ₩176,954 | ₩176,954 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,898 | ₩176,968 | ₩174,898 | ₩176,954 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,651 | ₩179,651 | ₩171,560 | ₩171,560 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,448 | ₩177,448 | ₩177,448 | ₩177,448 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩178,062 | ₩185,646 | ₩178,062 | ₩185,646 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,895 | ₩192,895 | ₩192,895 | ₩192,895 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,895 | ₩192,895 | ₩192,895 | ₩192,895 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,895 | ₩192,895 | ₩192,895 | ₩192,895 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,895 | ₩192,895 | ₩192,895 | ₩192,895 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,837 | ₩188,837 | ₩188,837 | ₩188,837 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩188,089 | ₩188,837 | ₩188,089 | ₩188,837 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,432 | ₩185,432 | ₩185,432 | ₩185,432 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,794 | ₩196,794 | ₩196,794 | ₩196,794 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,794 | ₩196,794 | ₩196,794 | ₩196,794 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,925 | ₩199,597 | ₩194,925 | ₩196,794 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,862 | ₩197,862 | ₩197,862 | ₩197,862 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,862 | ₩197,862 | ₩197,862 | ₩197,862 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,771 | ₩189,771 | ₩189,771 | ₩189,771 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,874 | ₩176,874 | ₩176,874 | ₩176,874 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,874 | ₩176,874 | ₩176,874 | ₩176,874 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,874 | ₩176,874 | ₩176,874 | ₩176,874 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,874 | ₩176,874 | ₩176,874 | ₩176,874 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,874 | ₩176,874 | ₩176,874 | ₩176,874 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,364 | ₩184,364 | ₩181,947 | ₩181,947 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,249 | ₩188,249 | ₩188,249 | ₩188,249 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,906 | ₩180,906 | ₩180,906 | ₩180,906 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,974 | ₩171,974 | ₩171,974 | ₩171,974 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,974 | ₩171,974 | ₩171,974 | ₩171,974 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,974 | ₩171,974 | ₩171,974 | ₩171,974 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,173 | ₩181,173 | ₩181,173 | ₩181,173 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,830 | ₩177,568 | ₩173,830 | ₩177,568 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,604 | ₩174,604 | ₩171,534 | ₩171,534 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,881 | ₩174,070 | ₩161,881 | ₩169,558 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,821 | ₩159,171 | ₩156,821 | ₩159,171 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,961 | ₩161,961 | ₩161,961 | ₩161,961 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,153 | ₩166,153 | ₩166,153 | ₩166,153 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,153 | ₩166,153 | ₩166,153 | ₩166,153 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,153 | ₩166,153 | ₩166,153 | ₩166,153 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,153 | ₩166,153 | ₩166,153 | ₩166,153 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,661 | ₩166,661 | ₩166,661 | ₩166,661 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,661 | ₩166,661 | ₩166,661 | ₩166,661 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,765 | ₩159,544 | ₩147,235 | ₩147,235 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,132 | ₩150,466 | ₩149,958 | ₩150,466 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,821 | ₩166,821 | ₩166,821 | ₩166,821 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,673 | ₩166,821 | ₩165,673 | ₩166,821 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,962 | ₩162,962 | ₩162,962 | ₩162,962 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,888 | ₩166,888 | ₩166,888 | ₩166,888 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,823 | ₩168,823 | ₩168,823 | ₩168,823 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,632 | ₩175,632 | ₩174,231 | ₩174,231 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩180,078 | ₩180,078 | ₩180,078 | ₩180,078 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩180,078 | ₩180,078 | ₩180,078 | ₩180,078 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,209 | ₩168,209 | ₩168,209 | ₩168,209 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,209 | ₩168,209 | ₩168,209 | ₩168,209 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,223 | ₩168,223 | ₩168,223 | ₩168,223 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,223 | ₩168,223 | ₩168,223 | ₩168,223 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,271 | ₩168,223 | ₩164,271 | ₩168,223 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,160 | ₩171,160 | ₩171,160 | ₩171,160 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,160 | ₩171,160 | ₩171,160 | ₩171,160 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,160 | ₩171,160 | ₩171,160 | ₩171,160 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,160 | ₩171,160 | ₩171,160 | ₩171,160 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,337 | ₩176,447 | ₩164,337 | ₩171,160 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,686 | ₩165,686 | ₩156,380 | ₩156,380 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,645 | ₩154,645 | ₩154,645 | ₩154,645 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,645 | ₩154,645 | ₩154,645 | ₩154,645 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,277 | ₩159,277 | ₩153,657 | ₩153,657 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,537 | ₩153,537 | ₩153,537 | ₩153,537 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,537 | ₩153,537 | ₩153,537 | ₩153,537 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,537 | ₩153,537 | ₩153,537 | ₩153,537 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,147 | ₩161,147 | ₩161,147 | ₩161,147 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,882 | ₩162,882 | ₩162,882 | ₩162,882 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,882 | ₩162,882 | ₩162,882 | ₩162,882 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,410 | ₩158,410 | ₩158,410 | ₩158,410 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,410 | ₩158,410 | ₩158,410 | ₩158,410 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,811 | ₩160,452 | ₩158,396 | ₩158,410 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,236 | ₩178,236 | ₩178,236 | ₩178,236 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,236 | ₩178,236 | ₩178,236 | ₩178,236 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,741 | ₩176,741 | ₩176,741 | ₩176,741 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,741 | ₩176,741 | ₩176,741 | ₩176,741 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,741 | ₩176,741 | ₩176,741 | ₩176,741 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩179,010 | ₩179,891 | ₩176,741 | ₩176,741 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,199 | ₩221,199 | ₩221,199 | ₩221,199 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,452 | ₩220,412 | ₩200,452 | ₩220,291 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,982 | ₩217,982 | ₩217,982 | ₩217,982 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,982 | ₩217,982 | ₩217,982 | ₩217,982 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,982 | ₩217,982 | ₩217,982 | ₩217,982 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,980 | ₩226,980 | ₩226,980 | ₩226,980 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,980 | ₩226,980 | ₩226,980 | ₩226,980 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,980 | ₩226,980 | ₩226,980 | ₩226,980 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,967 | ₩226,967 | ₩226,967 | ₩226,967 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,967 | ₩226,967 | ₩226,967 | ₩226,967 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,967 | ₩226,967 | ₩226,967 | ₩226,967 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,914 | ₩226,967 | ₩226,914 | ₩226,967 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,533 | ₩221,533 | ₩221,533 | ₩221,533 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,533 | ₩221,533 | ₩221,533 | ₩221,533 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,988 | ₩222,988 | ₩222,988 | ₩222,988 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,417 | ₩254,417 | ₩254,417 | ₩254,417 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,417 | ₩254,417 | ₩254,417 | ₩254,417 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,781 | ₩237,781 | ₩237,781 | ₩237,781 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,781 | ₩237,781 | ₩237,781 | ₩237,781 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,318 | ₩240,318 | ₩237,781 | ₩237,781 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,967 | ₩245,872 | ₩226,967 | ₩245,872 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,229 | ₩233,229 | ₩233,229 | ₩233,229 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,229 | ₩233,229 | ₩233,229 | ₩233,229 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,229 | ₩233,229 | ₩233,229 | ₩233,229 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,229 | ₩233,229 | ₩233,229 | ₩233,229 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,229 | ₩233,229 | ₩233,229 | ₩233,229 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩229,103 | ₩233,642 | ₩229,103 | ₩233,229 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,498 | ₩225,498 | ₩225,498 | ₩225,498 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,498 | ₩225,498 | ₩225,498 | ₩225,498 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,498 | ₩225,498 | ₩225,498 | ₩225,498 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,498 | ₩225,498 | ₩225,498 | ₩225,498 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,498 | ₩225,498 | ₩225,498 | ₩225,498 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,616 | ₩213,616 | ₩213,616 | ₩213,616 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,616 | ₩213,616 | ₩213,616 | ₩213,616 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,931 | ₩199,931 | ₩199,931 | ₩199,931 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,931 | ₩199,931 | ₩199,931 | ₩199,931 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,931 | ₩199,931 | ₩199,931 | ₩199,931 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,931 | ₩199,931 | ₩199,931 | ₩199,931 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,931 | ₩199,931 | ₩199,931 | ₩199,931 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩215,018 | ₩215,018 | ₩215,018 | ₩215,018 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩215,018 | ₩215,018 | ₩215,018 | ₩215,018 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,672 | ₩225,672 | ₩215,018 | ₩215,018 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,613 | ₩211,613 | ₩211,613 | ₩211,613 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,613 | ₩211,613 | ₩211,613 | ₩211,613 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,613 | ₩211,613 | ₩211,613 | ₩211,613 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,289 | ₩211,613 | ₩207,448 | ₩211,613 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,595 | ₩197,595 | ₩197,595 | ₩197,595 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,463 | ₩198,463 | ₩197,595 | ₩197,595 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,593 | ₩196,593 | ₩196,593 | ₩196,593 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,593 | ₩196,593 | ₩196,593 | ₩196,593 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,593 | ₩196,593 | ₩196,593 | ₩196,593 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,754 | ₩196,754 | ₩196,593 | ₩196,593 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,914 | ₩186,914 | ₩186,914 | ₩186,914 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,914 | ₩186,914 | ₩186,914 | ₩186,914 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,989 | ₩192,989 | ₩183,509 | ₩183,509 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,759 | ₩190,759 | ₩190,759 | ₩190,759 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,759 | ₩190,759 | ₩190,759 | ₩190,759 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,595 | ₩197,595 | ₩197,595 | ₩197,595 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,250 | ₩189,250 | ₩189,250 | ₩189,250 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,250 | ₩189,250 | ₩189,250 | ₩189,250 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,250 | ₩189,250 | ₩189,250 | ₩189,250 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,250 | ₩189,250 | ₩189,250 | ₩189,250 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,250 | ₩189,250 | ₩189,250 | ₩189,250 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,574 | ₩191,574 | ₩191,574 | ₩191,574 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,574 | ₩191,574 | ₩191,574 | ₩191,574 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,891 | ₩191,574 | ₩189,584 | ₩191,574 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,691 | ₩199,691 | ₩199,691 | ₩199,691 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,691 | ₩199,691 | ₩199,691 | ₩199,691 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩202,014 | ₩202,014 | ₩196,019 | ₩196,019 | -2.97% | 1.1천 |
|---|