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 | ₩157,740 | ₩157,740 | ₩157,740 | ₩157,740 | 0.00% | 0 |
| 2026.10.08 | ₩157,740 | ₩157,740 | ₩157,740 | ₩157,740 | 0.00% | 0 |
| 2026.10.07 | ₩157,740 | ₩157,740 | ₩157,740 | ₩157,740 | 0.00% | 0 |
| 2026.10.06 | ₩157,740 | ₩157,740 | ₩157,740 | ₩157,740 | 0.00% | 0 |
| 2026.10.05 | ₩157,740 | ₩157,740 | ₩157,740 | ₩157,740 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,532 | ₩151,532 | ₩151,532 | ₩151,532 | 0.00% | 0 |
| 2026.10.01 | ₩150,864 | ₩151,532 | ₩150,864 | ₩151,532 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,521 | ₩153,521 | ₩153,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,521 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,521 | ₩153,521 | ₩153,521 | ₩153,521 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,521 | ₩153,521 | ₩153,521 | ₩153,521 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,132 | ₩154,869 | ₩150,864 | ₩153,521 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,199 | ₩152,199 | ₩152,199 | ₩152,199 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,199 | ₩152,199 | ₩152,199 | ₩152,199 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,534 | ₩153,534 | ₩144,856 | ₩152,199 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,142 | ₩159,142 | ₩159,142 | ₩159,142 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,142 | ₩159,142 | ₩159,142 | ₩159,142 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,142 | ₩159,142 | ₩159,142 | ₩159,142 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,142 | ₩159,142 | ₩159,142 | ₩159,142 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,210 | ₩162,212 | ₩160,210 | ₩162,212 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,544 | ₩171,544 | ₩160,049 | ₩165,550 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,694 | ₩163,694 | ₩163,694 | ₩163,694 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,225 | ₩172,225 | ₩172,225 | ₩172,225 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,225 | ₩172,225 | ₩172,225 | ₩172,225 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,225 | ₩172,225 | ₩172,225 | ₩172,225 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,225 | ₩172,225 | ₩172,225 | ₩172,225 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,225 | ₩172,225 | ₩172,225 | ₩172,225 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,846 | ₩167,846 | ₩167,846 | ₩167,846 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,846 | ₩167,846 | ₩167,846 | ₩167,846 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,846 | ₩167,846 | ₩167,846 | ₩167,846 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,846 | ₩167,846 | ₩167,846 | ₩167,846 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,846 | ₩167,846 | ₩167,846 | ₩167,846 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩162,025 | ₩162,025 | ₩162,025 | ₩162,025 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,885 | ₩156,885 | ₩156,885 | ₩156,885 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,868 | ₩153,868 | ₩153,868 | ₩153,868 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,150 | ₩155,150 | ₩155,150 | ₩155,150 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,150 | ₩155,150 | ₩155,150 | ₩155,150 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,150 | ₩155,150 | ₩155,150 | ₩155,150 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,806 | ₩157,806 | ₩155,150 | ₩155,150 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,699 | ₩146,699 | ₩146,699 | ₩146,699 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,857 | ₩145,857 | ₩145,857 | ₩145,857 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,548 | ₩145,857 | ₩143,548 | ₩145,857 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,183 | ₩140,183 | ₩140,183 | ₩140,183 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,209 | ₩139,209 | ₩139,209 | ₩139,209 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,388 | ₩143,388 | ₩143,388 | ₩143,388 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,190 | ₩145,190 | ₩145,190 | ₩145,190 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,190 | ₩145,190 | ₩145,190 | ₩145,190 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,190 | ₩145,190 | ₩145,190 | ₩145,190 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,325 | ₩146,325 | ₩145,190 | ₩145,190 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,516 | ₩139,516 | ₩139,516 | ₩139,516 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,119 | ₩144,215 | ₩142,119 | ₩144,215 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,705 | ₩141,705 | ₩141,705 | ₩141,705 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,335 | ₩144,335 | ₩144,322 | ₩144,322 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,186 | ₩152,186 | ₩152,186 | ₩152,186 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,199 | ₩152,199 | ₩152,199 | ₩152,199 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,186 | ₩159,782 | ₩152,186 | ₩152,199 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,826 | ₩141,826 | ₩141,826 | ₩141,826 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,785 | ₩141,826 | ₩141,785 | ₩141,826 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,525 | ₩146,525 | ₩146,525 | ₩146,525 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,183 | ₩146,859 | ₩140,183 | ₩146,525 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,189 | ₩144,189 | ₩144,189 | ₩144,189 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,600 | ₩144,189 | ₩142,600 | ₩144,189 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,587 | ₩142,587 | ₩142,587 | ₩142,587 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,234 | ₩148,234 | ₩148,234 | ₩148,234 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,234 | ₩148,234 | ₩148,234 | ₩148,234 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,234 | ₩148,234 | ₩148,234 | ₩148,234 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,234 | ₩148,234 | ₩148,234 | ₩148,234 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,820 | ₩148,234 | ₩147,820 | ₩148,234 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,864 | ₩150,864 | ₩150,864 | ₩150,864 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,896 | ₩144,896 | ₩144,896 | ₩144,896 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,854 | ₩142,854 | ₩142,854 | ₩142,854 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,183 | ₩142,854 | ₩140,183 | ₩142,854 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,448 | ₩138,448 | ₩136,192 | ₩136,192 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,233 | ₩137,513 | ₩137,233 | ₩137,380 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,186 | ₩142,186 | ₩142,186 | ₩142,186 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,186 | ₩142,186 | ₩142,186 | ₩142,186 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,186 | ₩142,186 | ₩142,186 | ₩142,186 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,186 | ₩142,186 | ₩142,186 | ₩142,186 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,457 | ₩145,457 | ₩144,843 | ₩144,843 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,464 | ₩150,731 | ₩150,464 | ₩150,731 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩159,021 | ₩159,021 | ₩159,021 | ₩159,021 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩157,072 | ₩160,183 | ₩157,072 | ₩160,183 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,872 | ₩156,872 | ₩156,872 | ₩156,872 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,872 | ₩156,872 | ₩156,872 | ₩156,872 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,872 | ₩156,872 | ₩156,872 | ₩156,872 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,713 | ₩162,880 | ₩156,872 | ₩156,872 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,751 | ₩166,751 | ₩160,236 | ₩162,212 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,893 | ₩172,893 | ₩172,893 | ₩172,893 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,220 | ₩168,220 | ₩168,220 | ₩168,220 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,575 | ₩184,575 | ₩184,575 | ₩184,575 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,575 | ₩184,575 | ₩184,575 | ₩184,575 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,566 | ₩177,566 | ₩177,566 | ₩177,566 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,566 | ₩177,566 | ₩177,566 | ₩177,566 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,951 | ₩176,951 | ₩176,951 | ₩176,951 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,895 | ₩176,965 | ₩174,895 | ₩176,951 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,648 | ₩179,648 | ₩171,558 | ₩171,558 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,445 | ₩177,445 | ₩177,445 | ₩177,445 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩178,060 | ₩185,643 | ₩178,060 | ₩185,643 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,892 | ₩192,892 | ₩192,892 | ₩192,892 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,892 | ₩192,892 | ₩192,892 | ₩192,892 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,892 | ₩192,892 | ₩192,892 | ₩192,892 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,892 | ₩192,892 | ₩192,892 | ₩192,892 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,834 | ₩188,834 | ₩188,834 | ₩188,834 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩188,086 | ₩188,834 | ₩188,086 | ₩188,834 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,429 | ₩185,429 | ₩185,429 | ₩185,429 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,791 | ₩196,791 | ₩196,791 | ₩196,791 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,791 | ₩196,791 | ₩196,791 | ₩196,791 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,922 | ₩199,594 | ₩194,922 | ₩196,791 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,859 | ₩197,859 | ₩197,859 | ₩197,859 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,859 | ₩197,859 | ₩197,859 | ₩197,859 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,768 | ₩189,768 | ₩189,768 | ₩189,768 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,871 | ₩176,871 | ₩176,871 | ₩176,871 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,871 | ₩176,871 | ₩176,871 | ₩176,871 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,871 | ₩176,871 | ₩176,871 | ₩176,871 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,871 | ₩176,871 | ₩176,871 | ₩176,871 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,871 | ₩176,871 | ₩176,871 | ₩176,871 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,361 | ₩184,361 | ₩181,945 | ₩181,945 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,246 | ₩188,246 | ₩188,246 | ₩188,246 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,903 | ₩180,903 | ₩180,903 | ₩180,903 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,972 | ₩171,972 | ₩171,972 | ₩171,972 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,972 | ₩171,972 | ₩171,972 | ₩171,972 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,972 | ₩171,972 | ₩171,972 | ₩171,972 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,170 | ₩181,170 | ₩181,170 | ₩181,170 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,827 | ₩177,566 | ₩173,827 | ₩177,566 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,602 | ₩174,602 | ₩171,531 | ₩171,531 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,878 | ₩174,068 | ₩161,878 | ₩169,555 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,818 | ₩159,168 | ₩156,818 | ₩159,168 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,959 | ₩161,959 | ₩161,959 | ₩161,959 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,151 | ₩166,151 | ₩166,151 | ₩166,151 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,151 | ₩166,151 | ₩166,151 | ₩166,151 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,151 | ₩166,151 | ₩166,151 | ₩166,151 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,151 | ₩166,151 | ₩166,151 | ₩166,151 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,658 | ₩166,658 | ₩166,658 | ₩166,658 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,658 | ₩166,658 | ₩166,658 | ₩166,658 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,762 | ₩159,542 | ₩147,233 | ₩147,233 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,130 | ₩150,464 | ₩149,956 | ₩150,464 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,818 | ₩166,818 | ₩166,818 | ₩166,818 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,670 | ₩166,818 | ₩165,670 | ₩166,818 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,960 | ₩162,960 | ₩162,960 | ₩162,960 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,885 | ₩166,885 | ₩166,885 | ₩166,885 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,821 | ₩168,821 | ₩168,821 | ₩168,821 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,630 | ₩175,630 | ₩174,228 | ₩174,228 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩180,076 | ₩180,076 | ₩180,076 | ₩180,076 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩180,076 | ₩180,076 | ₩180,076 | ₩180,076 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,207 | ₩168,207 | ₩168,207 | ₩168,207 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,207 | ₩168,207 | ₩168,207 | ₩168,207 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,220 | ₩168,220 | ₩168,220 | ₩168,220 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,220 | ₩168,220 | ₩168,220 | ₩168,220 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,268 | ₩168,220 | ₩164,268 | ₩168,220 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,157 | ₩171,157 | ₩171,157 | ₩171,157 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,157 | ₩171,157 | ₩171,157 | ₩171,157 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,157 | ₩171,157 | ₩171,157 | ₩171,157 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,157 | ₩171,157 | ₩171,157 | ₩171,157 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,335 | ₩176,444 | ₩164,335 | ₩171,157 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,683 | ₩165,683 | ₩156,378 | ₩156,378 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,642 | ₩154,642 | ₩154,642 | ₩154,642 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,642 | ₩154,642 | ₩154,642 | ₩154,642 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,275 | ₩159,275 | ₩153,654 | ₩153,654 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,534 | ₩153,534 | ₩153,534 | ₩153,534 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,534 | ₩153,534 | ₩153,534 | ₩153,534 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,534 | ₩153,534 | ₩153,534 | ₩153,534 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,144 | ₩161,144 | ₩161,144 | ₩161,144 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,880 | ₩162,880 | ₩162,880 | ₩162,880 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,880 | ₩162,880 | ₩162,880 | ₩162,880 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,407 | ₩158,407 | ₩158,407 | ₩158,407 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,407 | ₩158,407 | ₩158,407 | ₩158,407 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,809 | ₩160,450 | ₩158,394 | ₩158,407 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,233 | ₩178,233 | ₩178,233 | ₩178,233 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,233 | ₩178,233 | ₩178,233 | ₩178,233 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,738 | ₩176,738 | ₩176,738 | ₩176,738 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,738 | ₩176,738 | ₩176,738 | ₩176,738 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,738 | ₩176,738 | ₩176,738 | ₩176,738 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩179,008 | ₩179,889 | ₩176,738 | ₩176,738 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,196 | ₩221,196 | ₩221,196 | ₩221,196 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,449 | ₩220,408 | ₩200,449 | ₩220,288 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,979 | ₩217,979 | ₩217,979 | ₩217,979 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,979 | ₩217,979 | ₩217,979 | ₩217,979 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,979 | ₩217,979 | ₩217,979 | ₩217,979 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,977 | ₩226,977 | ₩226,977 | ₩226,977 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,977 | ₩226,977 | ₩226,977 | ₩226,977 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,977 | ₩226,977 | ₩226,977 | ₩226,977 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,964 | ₩226,964 | ₩226,964 | ₩226,964 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,964 | ₩226,964 | ₩226,964 | ₩226,964 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,964 | ₩226,964 | ₩226,964 | ₩226,964 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,910 | ₩226,964 | ₩226,910 | ₩226,964 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,530 | ₩221,530 | ₩221,530 | ₩221,530 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,530 | ₩221,530 | ₩221,530 | ₩221,530 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,985 | ₩222,985 | ₩222,985 | ₩222,985 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,413 | ₩254,413 | ₩254,413 | ₩254,413 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,413 | ₩254,413 | ₩254,413 | ₩254,413 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,778 | ₩237,778 | ₩237,778 | ₩237,778 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,778 | ₩237,778 | ₩237,778 | ₩237,778 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,314 | ₩240,314 | ₩237,778 | ₩237,778 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,964 | ₩245,868 | ₩226,964 | ₩245,868 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,225 | ₩233,225 | ₩233,225 | ₩233,225 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,225 | ₩233,225 | ₩233,225 | ₩233,225 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,225 | ₩233,225 | ₩233,225 | ₩233,225 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,225 | ₩233,225 | ₩233,225 | ₩233,225 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,225 | ₩233,225 | ₩233,225 | ₩233,225 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩229,100 | ₩233,639 | ₩229,100 | ₩233,225 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,495 | ₩225,495 | ₩225,495 | ₩225,495 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,495 | ₩225,495 | ₩225,495 | ₩225,495 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,495 | ₩225,495 | ₩225,495 | ₩225,495 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,495 | ₩225,495 | ₩225,495 | ₩225,495 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,495 | ₩225,495 | ₩225,495 | ₩225,495 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,613 | ₩213,613 | ₩213,613 | ₩213,613 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,613 | ₩213,613 | ₩213,613 | ₩213,613 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,928 | ₩199,928 | ₩199,928 | ₩199,928 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,928 | ₩199,928 | ₩199,928 | ₩199,928 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,928 | ₩199,928 | ₩199,928 | ₩199,928 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,928 | ₩199,928 | ₩199,928 | ₩199,928 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,928 | ₩199,928 | ₩199,928 | ₩199,928 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩215,015 | ₩215,015 | ₩215,015 | ₩215,015 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩215,015 | ₩215,015 | ₩215,015 | ₩215,015 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,669 | ₩225,669 | ₩215,015 | ₩215,015 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,610 | ₩211,610 | ₩211,610 | ₩211,610 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,610 | ₩211,610 | ₩211,610 | ₩211,610 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,610 | ₩211,610 | ₩211,610 | ₩211,610 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,286 | ₩211,610 | ₩207,445 | ₩211,610 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,592 | ₩197,592 | ₩197,592 | ₩197,592 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,460 | ₩198,460 | ₩197,592 | ₩197,592 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,591 | ₩196,591 | ₩196,591 | ₩196,591 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,591 | ₩196,591 | ₩196,591 | ₩196,591 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,591 | ₩196,591 | ₩196,591 | ₩196,591 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,751 | ₩196,751 | ₩196,591 | ₩196,591 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,911 | ₩186,911 | ₩186,911 | ₩186,911 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,911 | ₩186,911 | ₩186,911 | ₩186,911 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,986 | ₩192,986 | ₩183,507 | ₩183,507 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,756 | ₩190,756 | ₩190,756 | ₩190,756 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,756 | ₩190,756 | ₩190,756 | ₩190,756 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,592 | ₩197,592 | ₩197,592 | ₩197,592 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,248 | ₩189,248 | ₩189,248 | ₩189,248 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,248 | ₩189,248 | ₩189,248 | ₩189,248 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,248 | ₩189,248 | ₩189,248 | ₩189,248 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,248 | ₩189,248 | ₩189,248 | ₩189,248 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,248 | ₩189,248 | ₩189,248 | ₩189,248 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,571 | ₩191,571 | ₩191,571 | ₩191,571 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,571 | ₩191,571 | ₩191,571 | ₩191,571 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,888 | ₩191,571 | ₩189,581 | ₩191,571 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,688 | ₩199,688 | ₩199,688 | ₩199,688 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,688 | ₩199,688 | ₩199,688 | ₩199,688 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩202,011 | ₩202,011 | ₩196,016 | ₩196,016 | -2.97% | 1.1천 |
|---|