시장 데이터를 불러오는 중
전체 종목
포츈 브랜즈 홈 앤 시큐리티 과거 주가
Fortune Brands Innovations, Inc. Common Stock · FBIN · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortune Brands Innovations, Inc. Common Stock · FBIN · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,510 | ₩53,708 | ₩50,170 | ₩52,274 | +1.48% | 951.4만 |
| 2026.09.28–2026.10.02 | ₩52,020 | ₩53,453 | ₩49,514 | ₩51,671 | -0.67% | 1175.5만 |
| 2026.09.21–2026.09.25 | ₩53,360 | ₩54,887 | ₩50,546 | ₩52,770 | -1.10% | 1185.1만 |
| 2026.09.14–2026.09.18 | ₩53,252 | ₩55,410 | ₩52,127 | ₩52,797 | -0.86% | 1267.6만 |
| 2026.09.08–2026.09.11 | ₩57,567 | ₩57,849 | ₩52,649 | ₩54,579 | -5.19% | 825.4만 |
| 2026.08.31–2026.09.04 | ₩60,261 | ₩60,261 | ₩55,946 | ₩57,768 | -4.14% | 958.8만 |
| 2026.08.24–2026.08.28 | ₩60,797 | ₩62,633 | ₩59,282 | ₩60,971 | +0.29% | 961.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,839 |
| ₩63,839 |
| ₩59,617 |
| ₩59,671 |
| -6.53% |
| 1553.4만 |
| 2026.08.10–2026.08.14 | ₩67,028 | ₩67,805 | ₩63,852 | ₩64,107 | -4.36% | 1071.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,679 | ₩72,281 | ₩66,545 | ₩68,046 | +2.05% | 1694.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,828 | ₩70,887 | ₩64,375 | ₩66,009 | -5.47% | 1192.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,292 | ₩69,507 | ₩65,272 | ₩68,703 | -0.85% | 935.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,127 | ₩72,482 | ₩66,519 | ₩68,944 | +1.20% | 971.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,477 | ₩71,812 | ₩64,040 | ₩69,158 | -3.24% | 1147.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,674 | ₩73,902 | ₩64,254 | ₩71,316 | +8.59% | 2246.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,281 | ₩62,646 | ₩54,083 | ₩61,587 | +9.43% | 1233.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,376 | ₩60,328 | ₩54,217 | ₩56,817 | -4.31% | 894만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,912 | ₩59,095 | ₩51,537 | ₩57,916 | +11.56% | 1314.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,430 | ₩53,212 | ₩50,398 | ₩52,341 | +1.77% | 1020.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,974 | ₩53,949 | ₩50,586 | ₩52,180 | +2.37% | 948.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,391 | ₩50,653 | ₩43,336 | ₩50,452 | +8.75% | 1633.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,653 | ₩51,417 | ₩45,306 | ₩46,056 | -9.07% | 1567.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,797 | ₩55,262 | ₩48,857 | ₩50,894 | -3.60% | 1905.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,705 | ₩57,125 | ₩53,319 | ₩53,480 | -3.99% | 946.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,904 | ₩56,844 | ₩52,623 | ₩55,664 | +5.22% | 939.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,561 | ₩55,745 | ₩50,747 | ₩54,177 | +1.15% | 1314.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,581 | ₩55,249 | ₩49,125 | ₩54,097 | +9.11% | 992.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,484 | ₩53,614 | ₩48,335 | ₩49,902 | -3.07% | 1516.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,038 | ₩55,102 | ₩50,680 | ₩51,149 | -3.56% | 1450만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,626 | ₩60,127 | ₩51,430 | ₩51,832 | -11.59% | 2122.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,247 | ₩62,807 | ₩57,554 | ₩57,835 | -4.00% | 1479.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,678 | ₩72,039 | ₩60,904 | ₩61,212 | -14.60% | 1350.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,381 | ₩76,730 | ₩71,235 | ₩72,817 | -4.67% | 1361.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,086 | ₩74,961 | ₩67,872 | ₩72,790 | +6.91% | 1565.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,028 | ₩86,887 | ₩67,001 | ₩68,770 | -17.17% | 2763.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,361 | ₩83,430 | ₩71,423 | ₩82,880 | +14.54% | 1192.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,761 | ₩78,324 | ₩71,383 | ₩72,495 | -6.77% | 774.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,085 | ₩83,282 | ₩78,056 | ₩78,204 | -3.55% | 723.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,306 | ₩83,282 | ₩76,716 | ₩82,478 | +6.69% | 1118.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,845 | ₩78,244 | ₩67,376 | ₩77,909 | +14.83% | 1129.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,944 | ₩69,266 | ₩66,760 | ₩68,261 | -0.99% | 326.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,502 | ₩68,998 | ₩66,438 | ₩68,837 | +0.49% | 400.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,351 | ₩71,262 | ₩67,524 | ₩68,368 | -2.82% | 863만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,296 | ₩71,450 | ₩65,246 | ₩69,976 | +3.98% | 844.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,167 | ₩70,606 | ₩66,854 | ₩67,296 | -1.28% | 747.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,673 | ₩69,467 | ₩61,976 | ₩69,185 | +10.39% | 661.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,053 | ₩64,348 | ₩59,014 | ₩63,075 | -1.53% | 1046.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,639 | ₩67,095 | ₩64,053 | ₩64,334 | -3.46% | 734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,189 | ₩69,105 | ₩64,937 | ₩66,626 | -0.84% | 1068.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,274 | ₩71,356 | ₩65,232 | ₩68,073 | -0.29% | 1013.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,497 | ₩70,525 | ₩65,487 | ₩68,073 | +0.85% | 771.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,380 | ₩67,885 | ₩63,718 | ₩67,135 | +2.68% | 684.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,564 | ₩67,738 | ₩64,415 | ₩64,589 | -4.40% | 172.7만 |
|---|