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 | ₩157,572 | ₩157,572 | ₩157,572 | ₩157,572 | 0.00% | 0 |
| 2026.10.08 | ₩157,572 | ₩157,572 | ₩157,572 | ₩157,572 | 0.00% | 0 |
| 2026.10.07 | ₩157,572 | ₩157,572 | ₩157,572 | ₩157,572 | 0.00% | 0 |
| 2026.10.06 | ₩157,572 | ₩157,572 | ₩157,572 | ₩157,572 | 0.00% | 0 |
| 2026.10.05 | ₩157,572 | ₩157,572 | ₩157,572 | ₩157,572 | 0.00% | 1.4천 |
| 2026.10.02 | ₩151,370 | ₩151,370 | ₩151,370 | ₩151,370 | 0.00% | 0 |
| 2026.10.01 | ₩150,704 | ₩151,370 | ₩150,704 | ₩151,370 | +0.44% | 3.9천 |
| 2026.09.30 | ₩153,358 | ₩153,358 | ₩153,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,358 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩153,358 | ₩153,358 | ₩153,358 | ₩153,358 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩153,358 | ₩153,358 | ₩153,358 | ₩153,358 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩151,971 | ₩154,705 | ₩150,704 | ₩153,358 | +0.91% | 1.4만 |
|---|
| 2026.09.24 | ₩152,037 | ₩152,037 | ₩152,037 | ₩152,037 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩152,037 | ₩152,037 | ₩152,037 | ₩152,037 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩153,371 | ₩153,371 | ₩144,702 | ₩152,037 | -0.87% | 2.2천 |
|---|
| 2026.09.21 | ₩158,972 | ₩158,972 | ₩158,972 | ₩158,972 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩158,972 | ₩158,972 | ₩158,972 | ₩158,972 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩158,972 | ₩158,972 | ₩158,972 | ₩158,972 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩158,972 | ₩158,972 | ₩158,972 | ₩158,972 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩160,039 | ₩162,040 | ₩160,039 | ₩162,040 | +1.25% | 600 |
|---|
| 2026.09.14 | ₩171,362 | ₩171,362 | ₩159,879 | ₩165,374 | -3.49% | 700 |
|---|
| 2026.09.11 | ₩163,520 | ₩163,520 | ₩163,520 | ₩163,520 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩172,042 | ₩172,042 | ₩172,042 | ₩172,042 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩172,042 | ₩172,042 | ₩172,042 | ₩172,042 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩172,042 | ₩172,042 | ₩172,042 | ₩172,042 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩172,042 | ₩172,042 | ₩172,042 | ₩172,042 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩172,042 | ₩172,042 | ₩172,042 | ₩172,042 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩167,668 | ₩167,668 | ₩167,668 | ₩167,668 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩167,668 | ₩167,668 | ₩167,668 | ₩167,668 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩167,668 | ₩167,668 | ₩167,668 | ₩167,668 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩167,668 | ₩167,668 | ₩167,668 | ₩167,668 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩167,668 | ₩167,668 | ₩167,668 | ₩167,668 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩161,853 | ₩161,853 | ₩161,853 | ₩161,853 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩156,718 | ₩156,718 | ₩156,718 | ₩156,718 | 0.00% | 600 |
|---|
| 2026.08.24 | ₩153,704 | ₩153,704 | ₩153,704 | ₩153,704 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩154,985 | ₩154,985 | ₩154,985 | ₩154,985 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩154,985 | ₩154,985 | ₩154,985 | ₩154,985 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩154,985 | ₩154,985 | ₩154,985 | ₩154,985 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩157,639 | ₩157,639 | ₩154,985 | ₩154,985 | -1.68% | 1천 |
|---|
| 2026.08.17 | ₩146,543 | ₩146,543 | ₩146,543 | ₩146,543 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩145,702 | ₩145,702 | ₩145,702 | ₩145,702 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩143,395 | ₩145,702 | ₩143,395 | ₩145,702 | +1.61% | 1.2천 |
|---|
| 2026.08.12 | ₩140,034 | ₩140,034 | ₩140,034 | ₩140,034 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩139,061 | ₩139,061 | ₩139,061 | ₩139,061 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩143,235 | ₩143,235 | ₩143,235 | ₩143,235 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩145,036 | ₩145,036 | ₩145,036 | ₩145,036 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩145,036 | ₩145,036 | ₩145,036 | ₩145,036 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩145,036 | ₩145,036 | ₩145,036 | ₩145,036 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩146,169 | ₩146,169 | ₩145,036 | ₩145,036 | -0.78% | 600 |
|---|
| 2026.08.03 | ₩139,367 | ₩139,367 | ₩139,367 | ₩139,367 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩141,968 | ₩144,062 | ₩141,968 | ₩144,062 | +1.47% | 300 |
|---|
| 2026.07.30 | ₩141,555 | ₩141,555 | ₩141,555 | ₩141,555 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩144,182 | ₩144,182 | ₩144,169 | ₩144,169 | -0.01% | 700 |
|---|
| 2026.07.28 | ₩152,024 | ₩152,024 | ₩152,024 | ₩152,024 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩152,037 | ₩152,037 | ₩152,037 | ₩152,037 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩152,024 | ₩159,612 | ₩152,024 | ₩152,037 | +0.01% | 400 |
|---|
| 2026.07.23 | ₩141,675 | ₩141,675 | ₩141,675 | ₩141,675 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩141,635 | ₩141,675 | ₩141,635 | ₩141,675 | +0.03% | 300 |
|---|
| 2026.07.21 | ₩146,369 | ₩146,369 | ₩146,369 | ₩146,369 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩140,034 | ₩146,703 | ₩140,034 | ₩146,369 | +4.52% | 4천 |
|---|
| 2026.07.17 | ₩144,035 | ₩144,035 | ₩144,035 | ₩144,035 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩142,448 | ₩144,035 | ₩142,448 | ₩144,035 | +1.11% | 600 |
|---|
| 2026.07.15 | ₩142,435 | ₩142,435 | ₩142,435 | ₩142,435 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩148,076 | ₩148,076 | ₩148,076 | ₩148,076 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩148,076 | ₩148,076 | ₩148,076 | ₩148,076 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩148,076 | ₩148,076 | ₩148,076 | ₩148,076 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩148,076 | ₩148,076 | ₩148,076 | ₩148,076 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩147,663 | ₩148,076 | ₩147,663 | ₩148,076 | +0.28% | 900 |
|---|
| 2026.07.07 | ₩150,704 | ₩150,704 | ₩150,704 | ₩150,704 | 0.00% | 1.4천 |
|---|
| 2026.07.06 | ₩144,742 | ₩144,742 | ₩144,742 | ₩144,742 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩142,702 | ₩142,702 | ₩142,702 | ₩142,702 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩140,034 | ₩142,702 | ₩140,034 | ₩142,702 | +1.90% | 800 |
|---|
| 2026.06.30 | ₩138,301 | ₩138,301 | ₩136,047 | ₩136,047 | -1.63% | 600 |
|---|
| 2026.06.29 | ₩137,087 | ₩137,367 | ₩137,087 | ₩137,234 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩142,035 | ₩142,035 | ₩142,035 | ₩142,035 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩142,035 | ₩142,035 | ₩142,035 | ₩142,035 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩142,035 | ₩142,035 | ₩142,035 | ₩142,035 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩142,035 | ₩142,035 | ₩142,035 | ₩142,035 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩145,302 | ₩145,302 | ₩144,689 | ₩144,689 | -0.42% | 800 |
|---|
| 2026.06.18 | ₩150,303 | ₩150,570 | ₩150,303 | ₩150,570 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩158,852 | ₩158,852 | ₩158,852 | ₩158,852 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩156,905 | ₩160,013 | ₩156,905 | ₩160,013 | +1.98% | 600 |
|---|
| 2026.06.15 | ₩156,705 | ₩156,705 | ₩156,705 | ₩156,705 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩156,705 | ₩156,705 | ₩156,705 | ₩156,705 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩156,705 | ₩156,705 | ₩156,705 | ₩156,705 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩157,545 | ₩162,707 | ₩156,705 | ₩156,705 | -0.53% | 1.9천 |
|---|
| 2026.06.09 | ₩166,574 | ₩166,574 | ₩160,066 | ₩162,040 | -2.72% | 800 |
|---|
| 2026.06.08 | ₩172,709 | ₩172,709 | ₩172,709 | ₩172,709 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩168,041 | ₩168,041 | ₩168,041 | ₩168,041 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩184,378 | ₩184,378 | ₩184,378 | ₩184,378 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩184,378 | ₩184,378 | ₩184,378 | ₩184,378 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩177,377 | ₩177,377 | ₩177,377 | ₩177,377 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩177,377 | ₩177,377 | ₩177,377 | ₩177,377 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩176,763 | ₩176,763 | ₩176,763 | ₩176,763 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩174,709 | ₩176,777 | ₩174,709 | ₩176,763 | +1.18% | 1.1천 |
|---|
| 2026.05.27 | ₩179,457 | ₩179,457 | ₩171,375 | ₩171,375 | -4.50% | 800 |
|---|
| 2026.05.26 | ₩177,257 | ₩177,257 | ₩177,257 | ₩177,257 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩177,870 | ₩185,445 | ₩177,870 | ₩185,445 | +4.26% | 1.4천 |
|---|
| 2026.05.21 | ₩192,687 | ₩192,687 | ₩192,687 | ₩192,687 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩192,687 | ₩192,687 | ₩192,687 | ₩192,687 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩192,687 | ₩192,687 | ₩192,687 | ₩192,687 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩192,687 | ₩192,687 | ₩192,687 | ₩192,687 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩188,633 | ₩188,633 | ₩188,633 | ₩188,633 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩187,886 | ₩188,633 | ₩187,886 | ₩188,633 | +0.40% | 1.2천 |
|---|
| 2026.05.13 | ₩185,232 | ₩185,232 | ₩185,232 | ₩185,232 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩196,581 | ₩196,581 | ₩196,581 | ₩196,581 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩196,581 | ₩196,581 | ₩196,581 | ₩196,581 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩194,714 | ₩199,382 | ₩194,714 | ₩196,581 | +0.96% | 1.4천 |
|---|
| 2026.05.07 | ₩197,648 | ₩197,648 | ₩197,648 | ₩197,648 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩197,648 | ₩197,648 | ₩197,648 | ₩197,648 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩189,566 | ₩189,566 | ₩189,566 | ₩189,566 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩176,683 | ₩176,683 | ₩176,683 | ₩176,683 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩176,683 | ₩176,683 | ₩176,683 | ₩176,683 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩176,683 | ₩176,683 | ₩176,683 | ₩176,683 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩176,683 | ₩176,683 | ₩176,683 | ₩176,683 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩176,683 | ₩176,683 | ₩176,683 | ₩176,683 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩184,165 | ₩184,165 | ₩181,751 | ₩181,751 | -1.31% | 800 |
|---|
| 2026.04.24 | ₩188,046 | ₩188,046 | ₩188,046 | ₩188,046 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩180,711 | ₩180,711 | ₩180,711 | ₩180,711 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩171,789 | ₩171,789 | ₩171,789 | ₩171,789 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩171,789 | ₩171,789 | ₩171,789 | ₩171,789 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩171,789 | ₩171,789 | ₩171,789 | ₩171,789 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩180,978 | ₩180,978 | ₩180,978 | ₩180,978 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩173,643 | ₩177,377 | ₩173,643 | ₩177,377 | +2.15% | 600 |
|---|
| 2026.04.15 | ₩174,416 | ₩174,416 | ₩171,349 | ₩171,349 | -1.76% | 900 |
|---|
| 2026.04.14 | ₩161,706 | ₩173,883 | ₩161,706 | ₩169,375 | +4.74% | 1.6천 |
|---|
| 2026.04.13 | ₩156,652 | ₩158,999 | ₩156,652 | ₩158,999 | +1.50% | 500 |
|---|
| 2026.04.10 | ₩161,786 | ₩161,786 | ₩161,786 | ₩161,786 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩165,974 | ₩165,974 | ₩165,974 | ₩165,974 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩165,974 | ₩165,974 | ₩165,974 | ₩165,974 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩165,974 | ₩165,974 | ₩165,974 | ₩165,974 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩165,974 | ₩165,974 | ₩165,974 | ₩165,974 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩166,481 | ₩166,481 | ₩166,481 | ₩166,481 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩166,481 | ₩166,481 | ₩166,481 | ₩166,481 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩154,598 | ₩159,372 | ₩147,076 | ₩147,076 | -4.87% | 1.2천 |
|---|
| 2026.03.30 | ₩149,970 | ₩150,303 | ₩149,797 | ₩150,303 | +0.22% | 1.4천 |
|---|
| 2026.03.27 | ₩166,641 | ₩166,641 | ₩166,641 | ₩166,641 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩165,494 | ₩166,641 | ₩165,494 | ₩166,641 | +0.69% | 900 |
|---|
| 2026.03.25 | ₩162,787 | ₩162,787 | ₩162,787 | ₩162,787 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩166,708 | ₩166,708 | ₩166,708 | ₩166,708 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩168,641 | ₩168,641 | ₩168,641 | ₩168,641 | 0.00% | 500 |
|---|
| 2026.03.20 | ₩175,443 | ₩175,443 | ₩174,043 | ₩174,043 | -0.80% | 800 |
|---|
| 2026.03.19 | ₩179,884 | ₩179,884 | ₩179,884 | ₩179,884 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩179,884 | ₩179,884 | ₩179,884 | ₩179,884 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩168,028 | ₩168,028 | ₩168,028 | ₩168,028 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩168,028 | ₩168,028 | ₩168,028 | ₩168,028 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩168,041 | ₩168,041 | ₩168,041 | ₩168,041 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩168,041 | ₩168,041 | ₩168,041 | ₩168,041 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩164,094 | ₩168,041 | ₩164,094 | ₩168,041 | +2.41% | 500 |
|---|
| 2026.03.10 | ₩170,975 | ₩170,975 | ₩170,975 | ₩170,975 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩170,975 | ₩170,975 | ₩170,975 | ₩170,975 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩170,975 | ₩170,975 | ₩170,975 | ₩170,975 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩170,975 | ₩170,975 | ₩170,975 | ₩170,975 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩164,160 | ₩176,257 | ₩164,160 | ₩170,975 | +4.15% | 700 |
|---|
| 2026.03.03 | ₩165,507 | ₩165,507 | ₩156,212 | ₩156,212 | -5.62% | 600 |
|---|
| 2026.03.02 | ₩154,478 | ₩154,478 | ₩154,478 | ₩154,478 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩154,478 | ₩154,478 | ₩154,478 | ₩154,478 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩159,106 | ₩159,106 | ₩153,491 | ₩153,491 | -3.53% | 500 |
|---|
| 2026.02.25 | ₩153,371 | ₩153,371 | ₩153,371 | ₩153,371 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩153,371 | ₩153,371 | ₩153,371 | ₩153,371 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩153,371 | ₩153,371 | ₩153,371 | ₩153,371 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩160,973 | ₩160,973 | ₩160,973 | ₩160,973 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩162,707 | ₩162,707 | ₩162,707 | ₩162,707 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩162,707 | ₩162,707 | ₩162,707 | ₩162,707 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩158,239 | ₩158,239 | ₩158,239 | ₩158,239 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩158,239 | ₩158,239 | ₩158,239 | ₩158,239 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩159,639 | ₩160,279 | ₩158,225 | ₩158,239 | -0.88% | 1.1천 |
|---|
| 2026.02.11 | ₩178,044 | ₩178,044 | ₩178,044 | ₩178,044 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩178,044 | ₩178,044 | ₩178,044 | ₩178,044 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩176,550 | ₩176,550 | ₩176,550 | ₩176,550 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩176,550 | ₩176,550 | ₩176,550 | ₩176,550 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩176,550 | ₩176,550 | ₩176,550 | ₩176,550 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩178,817 | ₩179,697 | ₩176,550 | ₩176,550 | -1.27% | 1.6천 |
|---|
| 2026.02.03 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩220,961 | ₩220,961 | ₩220,961 | ₩220,961 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩200,236 | ₩220,174 | ₩200,236 | ₩220,054 | +9.90% | 1.4천 |
|---|
| 2026.01.23 | ₩217,747 | ₩217,747 | ₩217,747 | ₩217,747 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩217,747 | ₩217,747 | ₩217,747 | ₩217,747 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩217,747 | ₩217,747 | ₩217,747 | ₩217,747 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩226,736 | ₩226,736 | ₩226,736 | ₩226,736 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩226,736 | ₩226,736 | ₩226,736 | ₩226,736 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩226,736 | ₩226,736 | ₩226,736 | ₩226,736 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩226,722 | ₩226,722 | ₩226,722 | ₩226,722 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩226,722 | ₩226,722 | ₩226,722 | ₩226,722 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩226,722 | ₩226,722 | ₩226,722 | ₩226,722 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩226,669 | ₩226,722 | ₩226,669 | ₩226,722 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩221,294 | ₩221,294 | ₩221,294 | ₩221,294 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩221,294 | ₩221,294 | ₩221,294 | ₩221,294 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩222,748 | ₩222,748 | ₩222,748 | ₩222,748 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩254,142 | ₩254,142 | ₩254,142 | ₩254,142 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩254,142 | ₩254,142 | ₩254,142 | ₩254,142 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩237,525 | ₩237,525 | ₩237,525 | ₩237,525 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩237,525 | ₩237,525 | ₩237,525 | ₩237,525 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩240,059 | ₩240,059 | ₩237,525 | ₩237,525 | -1.06% | 400 |
|---|
| 2025.12.18 | ₩226,722 | ₩245,607 | ₩226,722 | ₩245,607 | +8.33% | 1천 |
|---|
| 2025.12.17 | ₩232,977 | ₩232,977 | ₩232,977 | ₩232,977 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩232,977 | ₩232,977 | ₩232,977 | ₩232,977 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩232,977 | ₩232,977 | ₩232,977 | ₩232,977 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩232,977 | ₩232,977 | ₩232,977 | ₩232,977 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩232,977 | ₩232,977 | ₩232,977 | ₩232,977 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩228,856 | ₩233,391 | ₩228,856 | ₩232,977 | +1.80% | 800 |
|---|
| 2025.12.09 | ₩225,255 | ₩225,255 | ₩225,255 | ₩225,255 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩225,255 | ₩225,255 | ₩225,255 | ₩225,255 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩225,255 | ₩225,255 | ₩225,255 | ₩225,255 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩225,255 | ₩225,255 | ₩225,255 | ₩225,255 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩225,255 | ₩225,255 | ₩225,255 | ₩225,255 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩213,386 | ₩213,386 | ₩213,386 | ₩213,386 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩213,386 | ₩213,386 | ₩213,386 | ₩213,386 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩199,716 | ₩199,716 | ₩199,716 | ₩199,716 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩199,716 | ₩199,716 | ₩199,716 | ₩199,716 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩199,716 | ₩199,716 | ₩199,716 | ₩199,716 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩199,716 | ₩199,716 | ₩199,716 | ₩199,716 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩199,716 | ₩199,716 | ₩199,716 | ₩199,716 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩214,786 | ₩214,786 | ₩214,786 | ₩214,786 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩214,786 | ₩214,786 | ₩214,786 | ₩214,786 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩225,429 | ₩225,429 | ₩214,786 | ₩214,786 | -4.72% | 900 |
|---|
| 2025.11.17 | ₩211,385 | ₩211,385 | ₩211,385 | ₩211,385 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩211,385 | ₩211,385 | ₩211,385 | ₩211,385 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩211,385 | ₩211,385 | ₩211,385 | ₩211,385 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩208,064 | ₩211,385 | ₩207,224 | ₩211,385 | +1.60% | 900 |
|---|
| 2025.11.11 | ₩197,382 | ₩197,382 | ₩197,382 | ₩197,382 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩198,249 | ₩198,249 | ₩197,382 | ₩197,382 | -0.44% | 600 |
|---|
| 2025.11.07 | ₩196,381 | ₩196,381 | ₩196,381 | ₩196,381 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩196,381 | ₩196,381 | ₩196,381 | ₩196,381 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩196,381 | ₩196,381 | ₩196,381 | ₩196,381 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩196,541 | ₩196,541 | ₩196,381 | ₩196,381 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩186,712 | ₩186,712 | ₩186,712 | ₩186,712 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩186,712 | ₩186,712 | ₩186,712 | ₩186,712 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩192,781 | ₩192,781 | ₩183,312 | ₩183,312 | -4.91% | 300 |
|---|
| 2025.10.29 | ₩190,553 | ₩190,553 | ₩190,553 | ₩190,553 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩190,553 | ₩190,553 | ₩190,553 | ₩190,553 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩197,382 | ₩197,382 | ₩197,382 | ₩197,382 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩189,046 | ₩189,046 | ₩189,046 | ₩189,046 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩189,046 | ₩189,046 | ₩189,046 | ₩189,046 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩189,046 | ₩189,046 | ₩189,046 | ₩189,046 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩189,046 | ₩189,046 | ₩189,046 | ₩189,046 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩189,046 | ₩189,046 | ₩189,046 | ₩189,046 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩191,367 | ₩191,367 | ₩191,367 | ₩191,367 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩191,367 | ₩191,367 | ₩191,367 | ₩191,367 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩189,686 | ₩191,367 | ₩189,380 | ₩191,367 | +0.89% | 700 |
|---|
| 2025.10.14 | ₩199,476 | ₩199,476 | ₩199,476 | ₩199,476 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩199,476 | ₩199,476 | ₩199,476 | ₩199,476 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩201,796 | ₩201,796 | ₩195,808 | ₩195,808 | -2.97% | 1.1천 |
|---|