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 | ₩157,657 | ₩157,657 | ₩157,657 | ₩157,657 | 0.00% | 0 |
| 2026.10.08 | ₩157,657 | ₩157,657 | ₩157,657 | ₩157,657 | 0.00% | 0 |
| 2026.10.07 | ₩157,657 | ₩157,657 | ₩157,657 | ₩157,657 | 0.00% | 0 |
| 2026.10.06 | ₩157,657 | ₩157,657 | ₩157,657 | ₩157,657 | 0.00% | 0 |
| 2026.10.05 | ₩157,657 | ₩157,657 | ₩157,657 | ₩157,657 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,452 | ₩151,452 | ₩151,452 | ₩151,452 | 0.00% | 0 |
| 2026.10.01 | ₩150,785 | ₩151,452 | ₩150,785 | ₩151,452 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,440 | ₩153,440 | ₩153,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,440 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,440 | ₩153,440 | ₩153,440 | ₩153,440 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,440 | ₩153,440 | ₩153,440 | ₩153,440 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩152,053 | ₩154,788 | ₩150,785 | ₩153,440 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,119 | ₩152,119 | ₩152,119 | ₩152,119 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,119 | ₩152,119 | ₩152,119 | ₩152,119 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,454 | ₩153,454 | ₩144,780 | ₩152,119 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩159,058 | ₩159,058 | ₩159,058 | ₩159,058 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩159,058 | ₩159,058 | ₩159,058 | ₩159,058 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩159,058 | ₩159,058 | ₩159,058 | ₩159,058 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩159,058 | ₩159,058 | ₩159,058 | ₩159,058 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,126 | ₩162,127 | ₩160,126 | ₩162,127 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,454 | ₩171,454 | ₩159,965 | ₩165,463 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,608 | ₩163,608 | ₩163,608 | ₩163,608 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,135 | ₩172,135 | ₩172,135 | ₩172,135 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,135 | ₩172,135 | ₩172,135 | ₩172,135 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,135 | ₩172,135 | ₩172,135 | ₩172,135 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,135 | ₩172,135 | ₩172,135 | ₩172,135 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,135 | ₩172,135 | ₩172,135 | ₩172,135 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,758 | ₩167,758 | ₩167,758 | ₩167,758 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,758 | ₩167,758 | ₩167,758 | ₩167,758 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,758 | ₩167,758 | ₩167,758 | ₩167,758 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,758 | ₩167,758 | ₩167,758 | ₩167,758 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,758 | ₩167,758 | ₩167,758 | ₩167,758 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,940 | ₩161,940 | ₩161,940 | ₩161,940 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,803 | ₩156,803 | ₩156,803 | ₩156,803 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,787 | ₩153,787 | ₩153,787 | ₩153,787 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩155,068 | ₩155,068 | ₩155,068 | ₩155,068 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩155,068 | ₩155,068 | ₩155,068 | ₩155,068 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩155,068 | ₩155,068 | ₩155,068 | ₩155,068 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,724 | ₩157,724 | ₩155,068 | ₩155,068 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,622 | ₩146,622 | ₩146,622 | ₩146,622 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,781 | ₩145,781 | ₩145,781 | ₩145,781 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,473 | ₩145,781 | ₩143,473 | ₩145,781 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,110 | ₩140,110 | ₩140,110 | ₩140,110 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,136 | ₩139,136 | ₩139,136 | ₩139,136 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,312 | ₩143,312 | ₩143,312 | ₩143,312 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,114 | ₩145,114 | ₩145,114 | ₩145,114 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,114 | ₩145,114 | ₩145,114 | ₩145,114 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,114 | ₩145,114 | ₩145,114 | ₩145,114 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,248 | ₩146,248 | ₩145,114 | ₩145,114 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,443 | ₩139,443 | ₩139,443 | ₩139,443 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩142,045 | ₩144,140 | ₩142,045 | ₩144,140 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,631 | ₩141,631 | ₩141,631 | ₩141,631 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,260 | ₩144,260 | ₩144,246 | ₩144,246 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,106 | ₩152,106 | ₩152,106 | ₩152,106 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,119 | ₩152,119 | ₩152,119 | ₩152,119 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,106 | ₩159,699 | ₩152,106 | ₩152,119 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,751 | ₩141,751 | ₩141,751 | ₩141,751 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,711 | ₩141,751 | ₩141,711 | ₩141,751 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,448 | ₩146,448 | ₩146,448 | ₩146,448 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,110 | ₩146,782 | ₩140,110 | ₩146,448 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,113 | ₩144,113 | ₩144,113 | ₩144,113 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,525 | ₩144,113 | ₩142,525 | ₩144,113 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,512 | ₩142,512 | ₩142,512 | ₩142,512 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,156 | ₩148,156 | ₩148,156 | ₩148,156 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,156 | ₩148,156 | ₩148,156 | ₩148,156 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,156 | ₩148,156 | ₩148,156 | ₩148,156 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,156 | ₩148,156 | ₩148,156 | ₩148,156 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,743 | ₩148,156 | ₩147,743 | ₩148,156 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,785 | ₩150,785 | ₩150,785 | ₩150,785 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,820 | ₩144,820 | ₩144,820 | ₩144,820 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,779 | ₩142,779 | ₩142,779 | ₩142,779 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,110 | ₩142,779 | ₩140,110 | ₩142,779 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,375 | ₩138,375 | ₩136,120 | ₩136,120 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,161 | ₩137,441 | ₩137,161 | ₩137,308 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,111 | ₩142,111 | ₩142,111 | ₩142,111 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,111 | ₩142,111 | ₩142,111 | ₩142,111 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,111 | ₩142,111 | ₩142,111 | ₩142,111 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,111 | ₩142,111 | ₩142,111 | ₩142,111 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,381 | ₩145,381 | ₩144,767 | ₩144,767 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,385 | ₩150,652 | ₩150,385 | ₩150,652 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,938 | ₩158,938 | ₩158,938 | ₩158,938 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,990 | ₩160,099 | ₩156,990 | ₩160,099 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,790 | ₩156,790 | ₩156,790 | ₩156,790 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,790 | ₩156,790 | ₩156,790 | ₩156,790 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,790 | ₩156,790 | ₩156,790 | ₩156,790 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,630 | ₩162,794 | ₩156,790 | ₩156,790 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,664 | ₩166,664 | ₩160,152 | ₩162,127 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,802 | ₩172,802 | ₩172,802 | ₩172,802 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,132 | ₩168,132 | ₩168,132 | ₩168,132 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,478 | ₩184,478 | ₩184,478 | ₩184,478 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,478 | ₩184,478 | ₩184,478 | ₩184,478 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,473 | ₩177,473 | ₩177,473 | ₩177,473 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,473 | ₩177,473 | ₩177,473 | ₩177,473 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,859 | ₩176,859 | ₩176,859 | ₩176,859 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,804 | ₩176,872 | ₩174,804 | ₩176,859 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,554 | ₩179,554 | ₩171,468 | ₩171,468 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,352 | ₩177,352 | ₩177,352 | ₩177,352 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,966 | ₩185,546 | ₩177,966 | ₩185,546 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,791 | ₩192,791 | ₩192,791 | ₩192,791 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,791 | ₩192,791 | ₩192,791 | ₩192,791 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,791 | ₩192,791 | ₩192,791 | ₩192,791 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,791 | ₩192,791 | ₩192,791 | ₩192,791 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,735 | ₩188,735 | ₩188,735 | ₩188,735 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,987 | ₩188,735 | ₩187,987 | ₩188,735 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,332 | ₩185,332 | ₩185,332 | ₩185,332 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,688 | ₩196,688 | ₩196,688 | ₩196,688 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,688 | ₩196,688 | ₩196,688 | ₩196,688 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,819 | ₩199,490 | ₩194,819 | ₩196,688 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,755 | ₩197,755 | ₩197,755 | ₩197,755 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,755 | ₩197,755 | ₩197,755 | ₩197,755 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,669 | ₩189,669 | ₩189,669 | ₩189,669 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,779 | ₩176,779 | ₩176,779 | ₩176,779 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,779 | ₩176,779 | ₩176,779 | ₩176,779 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,779 | ₩176,779 | ₩176,779 | ₩176,779 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,779 | ₩176,779 | ₩176,779 | ₩176,779 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,779 | ₩176,779 | ₩176,779 | ₩176,779 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,265 | ₩184,265 | ₩181,849 | ₩181,849 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,148 | ₩188,148 | ₩188,148 | ₩188,148 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,808 | ₩180,808 | ₩180,808 | ₩180,808 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,881 | ₩171,881 | ₩171,881 | ₩171,881 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,881 | ₩171,881 | ₩171,881 | ₩171,881 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,881 | ₩171,881 | ₩171,881 | ₩171,881 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩181,075 | ₩181,075 | ₩181,075 | ₩181,075 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,736 | ₩177,473 | ₩173,736 | ₩177,473 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,510 | ₩174,510 | ₩171,441 | ₩171,441 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,794 | ₩173,976 | ₩161,794 | ₩169,466 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,736 | ₩159,085 | ₩156,736 | ₩159,085 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,874 | ₩161,874 | ₩161,874 | ₩161,874 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩166,064 | ₩166,064 | ₩166,064 | ₩166,064 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩166,064 | ₩166,064 | ₩166,064 | ₩166,064 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩166,064 | ₩166,064 | ₩166,064 | ₩166,064 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩166,064 | ₩166,064 | ₩166,064 | ₩166,064 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,571 | ₩166,571 | ₩166,571 | ₩166,571 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,571 | ₩166,571 | ₩166,571 | ₩166,571 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,681 | ₩159,458 | ₩147,155 | ₩147,155 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩150,051 | ₩150,385 | ₩149,878 | ₩150,385 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,731 | ₩166,731 | ₩166,731 | ₩166,731 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,583 | ₩166,731 | ₩165,583 | ₩166,731 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,874 | ₩162,874 | ₩162,874 | ₩162,874 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,798 | ₩166,798 | ₩166,798 | ₩166,798 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,732 | ₩168,732 | ₩168,732 | ₩168,732 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,538 | ₩175,538 | ₩174,137 | ₩174,137 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,981 | ₩179,981 | ₩179,981 | ₩179,981 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,981 | ₩179,981 | ₩179,981 | ₩179,981 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,119 | ₩168,119 | ₩168,119 | ₩168,119 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,119 | ₩168,119 | ₩168,119 | ₩168,119 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,132 | ₩168,132 | ₩168,132 | ₩168,132 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,132 | ₩168,132 | ₩168,132 | ₩168,132 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,182 | ₩168,132 | ₩164,182 | ₩168,132 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩171,068 | ₩171,068 | ₩171,068 | ₩171,068 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩171,068 | ₩171,068 | ₩171,068 | ₩171,068 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩171,068 | ₩171,068 | ₩171,068 | ₩171,068 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩171,068 | ₩171,068 | ₩171,068 | ₩171,068 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,249 | ₩176,352 | ₩164,249 | ₩171,068 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,597 | ₩165,597 | ₩156,296 | ₩156,296 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,561 | ₩154,561 | ₩154,561 | ₩154,561 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,561 | ₩154,561 | ₩154,561 | ₩154,561 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,192 | ₩159,192 | ₩153,574 | ₩153,574 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩161,060 | ₩161,060 | ₩161,060 | ₩161,060 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,794 | ₩162,794 | ₩162,794 | ₩162,794 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,794 | ₩162,794 | ₩162,794 | ₩162,794 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,324 | ₩158,324 | ₩158,324 | ₩158,324 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,324 | ₩158,324 | ₩158,324 | ₩158,324 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,725 | ₩160,366 | ₩158,311 | ₩158,324 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,140 | ₩178,140 | ₩178,140 | ₩178,140 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,140 | ₩178,140 | ₩178,140 | ₩178,140 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,645 | ₩176,645 | ₩176,645 | ₩176,645 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,645 | ₩176,645 | ₩176,645 | ₩176,645 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,645 | ₩176,645 | ₩176,645 | ₩176,645 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,914 | ₩179,794 | ₩176,645 | ₩176,645 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩221,080 | ₩221,080 | ₩221,080 | ₩221,080 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,344 | ₩220,293 | ₩200,344 | ₩220,173 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,864 | ₩217,864 | ₩217,864 | ₩217,864 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,864 | ₩217,864 | ₩217,864 | ₩217,864 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,864 | ₩217,864 | ₩217,864 | ₩217,864 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,858 | ₩226,858 | ₩226,858 | ₩226,858 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,858 | ₩226,858 | ₩226,858 | ₩226,858 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,858 | ₩226,858 | ₩226,858 | ₩226,858 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,845 | ₩226,845 | ₩226,845 | ₩226,845 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,845 | ₩226,845 | ₩226,845 | ₩226,845 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,845 | ₩226,845 | ₩226,845 | ₩226,845 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,791 | ₩226,845 | ₩226,791 | ₩226,845 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,414 | ₩221,414 | ₩221,414 | ₩221,414 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,414 | ₩221,414 | ₩221,414 | ₩221,414 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,868 | ₩222,868 | ₩222,868 | ₩222,868 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,279 | ₩254,279 | ₩254,279 | ₩254,279 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,279 | ₩254,279 | ₩254,279 | ₩254,279 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,653 | ₩237,653 | ₩237,653 | ₩237,653 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,653 | ₩237,653 | ₩237,653 | ₩237,653 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,188 | ₩240,188 | ₩237,653 | ₩237,653 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,845 | ₩245,739 | ₩226,845 | ₩245,739 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩233,103 | ₩233,103 | ₩233,103 | ₩233,103 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩233,103 | ₩233,103 | ₩233,103 | ₩233,103 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩233,103 | ₩233,103 | ₩233,103 | ₩233,103 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩233,103 | ₩233,103 | ₩233,103 | ₩233,103 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩233,103 | ₩233,103 | ₩233,103 | ₩233,103 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,980 | ₩233,517 | ₩228,980 | ₩233,103 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,377 | ₩225,377 | ₩225,377 | ₩225,377 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,377 | ₩225,377 | ₩225,377 | ₩225,377 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,377 | ₩225,377 | ₩225,377 | ₩225,377 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,377 | ₩225,377 | ₩225,377 | ₩225,377 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,377 | ₩225,377 | ₩225,377 | ₩225,377 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,501 | ₩213,501 | ₩213,501 | ₩213,501 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,501 | ₩213,501 | ₩213,501 | ₩213,501 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,823 | ₩199,823 | ₩199,823 | ₩199,823 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,823 | ₩199,823 | ₩199,823 | ₩199,823 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,823 | ₩199,823 | ₩199,823 | ₩199,823 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,823 | ₩199,823 | ₩199,823 | ₩199,823 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,823 | ₩199,823 | ₩199,823 | ₩199,823 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,902 | ₩214,902 | ₩214,902 | ₩214,902 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,902 | ₩214,902 | ₩214,902 | ₩214,902 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,550 | ₩225,550 | ₩214,902 | ₩214,902 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,499 | ₩211,499 | ₩211,499 | ₩211,499 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,499 | ₩211,499 | ₩211,499 | ₩211,499 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,499 | ₩211,499 | ₩211,499 | ₩211,499 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,177 | ₩211,499 | ₩207,336 | ₩211,499 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,488 | ₩197,488 | ₩197,488 | ₩197,488 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,356 | ₩198,356 | ₩197,488 | ₩197,488 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,487 | ₩196,487 | ₩196,487 | ₩196,487 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,487 | ₩196,487 | ₩196,487 | ₩196,487 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,487 | ₩196,487 | ₩196,487 | ₩196,487 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,648 | ₩196,648 | ₩196,487 | ₩196,487 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,813 | ₩186,813 | ₩186,813 | ₩186,813 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,813 | ₩186,813 | ₩186,813 | ₩186,813 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,885 | ₩192,885 | ₩183,411 | ₩183,411 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,656 | ₩190,656 | ₩190,656 | ₩190,656 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,656 | ₩190,656 | ₩190,656 | ₩190,656 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,488 | ₩197,488 | ₩197,488 | ₩197,488 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,148 | ₩189,148 | ₩189,148 | ₩189,148 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,148 | ₩189,148 | ₩189,148 | ₩189,148 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,148 | ₩189,148 | ₩189,148 | ₩189,148 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,148 | ₩189,148 | ₩189,148 | ₩189,148 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,148 | ₩189,148 | ₩189,148 | ₩189,148 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,470 | ₩191,470 | ₩191,470 | ₩191,470 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,470 | ₩191,470 | ₩191,470 | ₩191,470 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,789 | ₩191,470 | ₩189,482 | ₩191,470 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,583 | ₩199,583 | ₩199,583 | ₩199,583 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,583 | ₩199,583 | ₩199,583 | ₩199,583 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,905 | ₩201,905 | ₩195,914 | ₩195,914 | -2.97% | 1.1천 |
|---|