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 | ₩157,648 | ₩157,648 | ₩157,648 | ₩157,648 | 0.00% | 0 |
| 2026.10.08 | ₩157,648 | ₩157,648 | ₩157,648 | ₩157,648 | 0.00% | 0 |
| 2026.10.07 | ₩157,648 | ₩157,648 | ₩157,648 | ₩157,648 | 0.00% | 0 |
| 2026.10.06 | ₩157,648 | ₩157,648 | ₩157,648 | ₩157,648 | 0.00% | 0 |
| 2026.10.05 | ₩157,648 | ₩157,648 | ₩157,648 | ₩157,648 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,443 | ₩151,443 | ₩151,443 | ₩151,443 | 0.00% | 0 |
| 2026.10.01 | ₩150,776 | ₩151,443 | ₩150,776 | ₩151,443 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,431 | ₩153,431 | ₩153,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,431 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,431 | ₩153,431 | ₩153,431 | ₩153,431 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,431 | ₩153,431 | ₩153,431 | ₩153,431 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,043 | ₩154,779 | ₩150,776 | ₩153,431 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,110 | ₩152,110 | ₩152,110 | ₩152,110 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,110 | ₩152,110 | ₩152,110 | ₩152,110 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,445 | ₩153,445 | ₩144,772 | ₩152,110 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,049 | ₩159,049 | ₩159,049 | ₩159,049 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,049 | ₩159,049 | ₩159,049 | ₩159,049 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,049 | ₩159,049 | ₩159,049 | ₩159,049 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,049 | ₩159,049 | ₩159,049 | ₩159,049 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,116 | ₩162,117 | ₩160,116 | ₩162,117 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,444 | ₩171,444 | ₩159,956 | ₩165,453 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,599 | ₩163,599 | ₩163,599 | ₩163,599 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,125 | ₩172,125 | ₩172,125 | ₩172,125 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,125 | ₩172,125 | ₩172,125 | ₩172,125 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,125 | ₩172,125 | ₩172,125 | ₩172,125 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,125 | ₩172,125 | ₩172,125 | ₩172,125 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,125 | ₩172,125 | ₩172,125 | ₩172,125 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,748 | ₩167,748 | ₩167,748 | ₩167,748 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,748 | ₩167,748 | ₩167,748 | ₩167,748 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,748 | ₩167,748 | ₩167,748 | ₩167,748 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,748 | ₩167,748 | ₩167,748 | ₩167,748 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,748 | ₩167,748 | ₩167,748 | ₩167,748 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,931 | ₩161,931 | ₩161,931 | ₩161,931 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,794 | ₩156,794 | ₩156,794 | ₩156,794 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,778 | ₩153,778 | ₩153,778 | ₩153,778 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,059 | ₩155,059 | ₩155,059 | ₩155,059 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,059 | ₩155,059 | ₩155,059 | ₩155,059 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,059 | ₩155,059 | ₩155,059 | ₩155,059 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,714 | ₩157,714 | ₩155,059 | ₩155,059 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,613 | ₩146,613 | ₩146,613 | ₩146,613 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,772 | ₩145,772 | ₩145,772 | ₩145,772 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,464 | ₩145,772 | ₩143,464 | ₩145,772 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,102 | ₩140,102 | ₩140,102 | ₩140,102 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,127 | ₩139,127 | ₩139,127 | ₩139,127 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,304 | ₩143,304 | ₩143,304 | ₩143,304 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,105 | ₩145,105 | ₩145,105 | ₩145,105 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,105 | ₩145,105 | ₩145,105 | ₩145,105 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,105 | ₩145,105 | ₩145,105 | ₩145,105 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,239 | ₩146,239 | ₩145,105 | ₩145,105 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,434 | ₩139,434 | ₩139,434 | ₩139,434 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,036 | ₩144,131 | ₩142,036 | ₩144,131 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,623 | ₩141,623 | ₩141,623 | ₩141,623 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,251 | ₩144,251 | ₩144,238 | ₩144,238 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,097 | ₩152,097 | ₩152,097 | ₩152,097 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,110 | ₩152,110 | ₩152,110 | ₩152,110 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,097 | ₩159,689 | ₩152,097 | ₩152,110 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,743 | ₩141,743 | ₩141,743 | ₩141,743 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,703 | ₩141,743 | ₩141,703 | ₩141,743 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,439 | ₩146,439 | ₩146,439 | ₩146,439 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,102 | ₩146,773 | ₩140,102 | ₩146,439 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,104 | ₩144,104 | ₩144,104 | ₩144,104 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,517 | ₩144,104 | ₩142,517 | ₩144,104 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,503 | ₩142,503 | ₩142,503 | ₩142,503 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,147 | ₩148,147 | ₩148,147 | ₩148,147 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,147 | ₩148,147 | ₩148,147 | ₩148,147 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,147 | ₩148,147 | ₩148,147 | ₩148,147 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,147 | ₩148,147 | ₩148,147 | ₩148,147 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,734 | ₩148,147 | ₩147,734 | ₩148,147 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,776 | ₩150,776 | ₩150,776 | ₩150,776 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,812 | ₩144,812 | ₩144,812 | ₩144,812 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,770 | ₩142,770 | ₩142,770 | ₩142,770 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,102 | ₩142,770 | ₩140,102 | ₩142,770 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,367 | ₩138,367 | ₩136,112 | ₩136,112 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,153 | ₩137,433 | ₩137,153 | ₩137,299 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,103 | ₩142,103 | ₩142,103 | ₩142,103 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,103 | ₩142,103 | ₩142,103 | ₩142,103 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,103 | ₩142,103 | ₩142,103 | ₩142,103 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,103 | ₩142,103 | ₩142,103 | ₩142,103 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,372 | ₩145,372 | ₩144,758 | ₩144,758 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,376 | ₩150,642 | ₩150,376 | ₩150,642 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,928 | ₩158,928 | ₩158,928 | ₩158,928 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,980 | ₩160,089 | ₩156,980 | ₩160,089 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,780 | ₩156,780 | ₩156,780 | ₩156,780 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,780 | ₩156,780 | ₩156,780 | ₩156,780 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,780 | ₩156,780 | ₩156,780 | ₩156,780 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,621 | ₩162,785 | ₩156,780 | ₩156,780 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,654 | ₩166,654 | ₩160,143 | ₩162,117 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,792 | ₩172,792 | ₩172,792 | ₩172,792 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,122 | ₩168,122 | ₩168,122 | ₩168,122 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,467 | ₩184,467 | ₩184,467 | ₩184,467 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,467 | ₩184,467 | ₩184,467 | ₩184,467 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,462 | ₩177,462 | ₩177,462 | ₩177,462 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,462 | ₩177,462 | ₩177,462 | ₩177,462 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,848 | ₩176,848 | ₩176,848 | ₩176,848 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,793 | ₩176,861 | ₩174,793 | ₩176,848 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,543 | ₩179,543 | ₩171,458 | ₩171,458 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,342 | ₩177,342 | ₩177,342 | ₩177,342 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,956 | ₩185,534 | ₩177,956 | ₩185,534 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,780 | ₩192,780 | ₩192,780 | ₩192,780 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,780 | ₩192,780 | ₩192,780 | ₩192,780 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,780 | ₩192,780 | ₩192,780 | ₩192,780 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,780 | ₩192,780 | ₩192,780 | ₩192,780 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,723 | ₩188,723 | ₩188,723 | ₩188,723 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,976 | ₩188,723 | ₩187,976 | ₩188,723 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,321 | ₩185,321 | ₩185,321 | ₩185,321 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,676 | ₩196,676 | ₩196,676 | ₩196,676 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,676 | ₩196,676 | ₩196,676 | ₩196,676 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,808 | ₩199,478 | ₩194,808 | ₩196,676 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,743 | ₩197,743 | ₩197,743 | ₩197,743 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,743 | ₩197,743 | ₩197,743 | ₩197,743 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,657 | ₩189,657 | ₩189,657 | ₩189,657 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,768 | ₩176,768 | ₩176,768 | ₩176,768 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,768 | ₩176,768 | ₩176,768 | ₩176,768 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,768 | ₩176,768 | ₩176,768 | ₩176,768 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,768 | ₩176,768 | ₩176,768 | ₩176,768 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,768 | ₩176,768 | ₩176,768 | ₩176,768 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,253 | ₩184,253 | ₩181,838 | ₩181,838 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,136 | ₩188,136 | ₩188,136 | ₩188,136 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,798 | ₩180,798 | ₩180,798 | ₩180,798 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,871 | ₩171,871 | ₩171,871 | ₩171,871 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,871 | ₩171,871 | ₩171,871 | ₩171,871 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,871 | ₩171,871 | ₩171,871 | ₩171,871 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,065 | ₩181,065 | ₩181,065 | ₩181,065 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,726 | ₩177,462 | ₩173,726 | ₩177,462 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,500 | ₩174,500 | ₩171,431 | ₩171,431 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,784 | ₩173,966 | ₩161,784 | ₩169,456 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,727 | ₩159,075 | ₩156,727 | ₩159,075 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,864 | ₩161,864 | ₩161,864 | ₩161,864 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,054 | ₩166,054 | ₩166,054 | ₩166,054 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,054 | ₩166,054 | ₩166,054 | ₩166,054 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,054 | ₩166,054 | ₩166,054 | ₩166,054 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,054 | ₩166,054 | ₩166,054 | ₩166,054 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,561 | ₩166,561 | ₩166,561 | ₩166,561 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,561 | ₩166,561 | ₩166,561 | ₩166,561 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,672 | ₩159,449 | ₩147,147 | ₩147,147 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,042 | ₩150,376 | ₩149,869 | ₩150,376 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,721 | ₩166,721 | ₩166,721 | ₩166,721 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,573 | ₩166,721 | ₩165,573 | ₩166,721 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,865 | ₩162,865 | ₩162,865 | ₩162,865 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,788 | ₩166,788 | ₩166,788 | ₩166,788 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,722 | ₩168,722 | ₩168,722 | ₩168,722 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,527 | ₩175,527 | ₩174,126 | ₩174,126 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,970 | ₩179,970 | ₩179,970 | ₩179,970 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,970 | ₩179,970 | ₩179,970 | ₩179,970 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,108 | ₩168,108 | ₩168,108 | ₩168,108 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,108 | ₩168,108 | ₩168,108 | ₩168,108 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,122 | ₩168,122 | ₩168,122 | ₩168,122 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,122 | ₩168,122 | ₩168,122 | ₩168,122 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,172 | ₩168,122 | ₩164,172 | ₩168,122 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,057 | ₩171,057 | ₩171,057 | ₩171,057 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,057 | ₩171,057 | ₩171,057 | ₩171,057 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,057 | ₩171,057 | ₩171,057 | ₩171,057 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,057 | ₩171,057 | ₩171,057 | ₩171,057 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,239 | ₩176,341 | ₩164,239 | ₩171,057 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,587 | ₩165,587 | ₩156,287 | ₩156,287 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,552 | ₩154,552 | ₩154,552 | ₩154,552 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,552 | ₩154,552 | ₩154,552 | ₩154,552 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,182 | ₩159,182 | ₩153,565 | ₩153,565 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,445 | ₩153,445 | ₩153,445 | ₩153,445 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,445 | ₩153,445 | ₩153,445 | ₩153,445 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,445 | ₩153,445 | ₩153,445 | ₩153,445 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,050 | ₩161,050 | ₩161,050 | ₩161,050 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,785 | ₩162,785 | ₩162,785 | ₩162,785 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,785 | ₩162,785 | ₩162,785 | ₩162,785 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,315 | ₩158,315 | ₩158,315 | ₩158,315 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,315 | ₩158,315 | ₩158,315 | ₩158,315 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,716 | ₩160,356 | ₩158,301 | ₩158,315 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,129 | ₩178,129 | ₩178,129 | ₩178,129 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,129 | ₩178,129 | ₩178,129 | ₩178,129 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,635 | ₩176,635 | ₩176,635 | ₩176,635 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,635 | ₩176,635 | ₩176,635 | ₩176,635 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,635 | ₩176,635 | ₩176,635 | ₩176,635 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,903 | ₩179,784 | ₩176,635 | ₩176,635 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,067 | ₩221,067 | ₩221,067 | ₩221,067 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,332 | ₩220,280 | ₩200,332 | ₩220,160 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,851 | ₩217,851 | ₩217,851 | ₩217,851 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,851 | ₩217,851 | ₩217,851 | ₩217,851 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,851 | ₩217,851 | ₩217,851 | ₩217,851 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,844 | ₩226,844 | ₩226,844 | ₩226,844 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,844 | ₩226,844 | ₩226,844 | ₩226,844 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,844 | ₩226,844 | ₩226,844 | ₩226,844 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,831 | ₩226,831 | ₩226,831 | ₩226,831 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,831 | ₩226,831 | ₩226,831 | ₩226,831 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,831 | ₩226,831 | ₩226,831 | ₩226,831 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,778 | ₩226,831 | ₩226,778 | ₩226,831 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,400 | ₩221,400 | ₩221,400 | ₩221,400 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,400 | ₩221,400 | ₩221,400 | ₩221,400 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,855 | ₩222,855 | ₩222,855 | ₩222,855 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,264 | ₩254,264 | ₩254,264 | ₩254,264 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,264 | ₩254,264 | ₩254,264 | ₩254,264 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,639 | ₩237,639 | ₩237,639 | ₩237,639 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,639 | ₩237,639 | ₩237,639 | ₩237,639 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,174 | ₩240,174 | ₩237,639 | ₩237,639 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,831 | ₩245,725 | ₩226,831 | ₩245,725 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,089 | ₩233,089 | ₩233,089 | ₩233,089 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,089 | ₩233,089 | ₩233,089 | ₩233,089 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,089 | ₩233,089 | ₩233,089 | ₩233,089 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,089 | ₩233,089 | ₩233,089 | ₩233,089 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,089 | ₩233,089 | ₩233,089 | ₩233,089 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,966 | ₩233,503 | ₩228,966 | ₩233,089 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,363 | ₩225,363 | ₩225,363 | ₩225,363 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,363 | ₩225,363 | ₩225,363 | ₩225,363 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,363 | ₩225,363 | ₩225,363 | ₩225,363 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,363 | ₩225,363 | ₩225,363 | ₩225,363 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,363 | ₩225,363 | ₩225,363 | ₩225,363 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,488 | ₩213,488 | ₩213,488 | ₩213,488 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,488 | ₩213,488 | ₩213,488 | ₩213,488 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,811 | ₩199,811 | ₩199,811 | ₩199,811 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,811 | ₩199,811 | ₩199,811 | ₩199,811 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,811 | ₩199,811 | ₩199,811 | ₩199,811 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,811 | ₩199,811 | ₩199,811 | ₩199,811 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,811 | ₩199,811 | ₩199,811 | ₩199,811 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,889 | ₩214,889 | ₩214,889 | ₩214,889 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,889 | ₩214,889 | ₩214,889 | ₩214,889 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,537 | ₩225,537 | ₩214,889 | ₩214,889 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,487 | ₩211,487 | ₩211,487 | ₩211,487 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,487 | ₩211,487 | ₩211,487 | ₩211,487 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,487 | ₩211,487 | ₩211,487 | ₩211,487 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,164 | ₩211,487 | ₩207,324 | ₩211,487 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,476 | ₩197,476 | ₩197,476 | ₩197,476 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,344 | ₩198,344 | ₩197,476 | ₩197,476 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,476 | ₩196,476 | ₩196,476 | ₩196,476 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,476 | ₩196,476 | ₩196,476 | ₩196,476 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,476 | ₩196,476 | ₩196,476 | ₩196,476 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,636 | ₩196,636 | ₩196,476 | ₩196,476 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,802 | ₩186,802 | ₩186,802 | ₩186,802 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,802 | ₩186,802 | ₩186,802 | ₩186,802 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,873 | ₩192,873 | ₩183,400 | ₩183,400 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,645 | ₩190,645 | ₩190,645 | ₩190,645 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,645 | ₩190,645 | ₩190,645 | ₩190,645 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,476 | ₩197,476 | ₩197,476 | ₩197,476 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,137 | ₩189,137 | ₩189,137 | ₩189,137 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,137 | ₩189,137 | ₩189,137 | ₩189,137 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,137 | ₩189,137 | ₩189,137 | ₩189,137 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,137 | ₩189,137 | ₩189,137 | ₩189,137 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,137 | ₩189,137 | ₩189,137 | ₩189,137 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,459 | ₩191,459 | ₩191,459 | ₩191,459 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,459 | ₩191,459 | ₩191,459 | ₩191,459 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,777 | ₩191,459 | ₩189,471 | ₩191,459 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,571 | ₩199,571 | ₩199,571 | ₩199,571 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,571 | ₩199,571 | ₩199,571 | ₩199,571 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,893 | ₩201,893 | ₩195,902 | ₩195,902 | -2.97% | 1.1천 |
|---|