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 | ₩51,547 | ₩53,746 | ₩50,206 | ₩52,312 | +1.48% | 951.4만 |
| 2026.09.28–2026.10.02 | ₩52,057 | ₩53,492 | ₩49,549 | ₩51,708 | -0.67% | 1175.5만 |
| 2026.09.21–2026.09.25 | ₩53,398 | ₩54,927 | ₩50,582 | ₩52,808 | -1.10% | 1185.1만 |
| 2026.09.14–2026.09.18 | ₩53,291 | ₩55,450 | ₩52,164 | ₩52,835 | -0.86% | 1267.6만 |
| 2026.09.08–2026.09.11 | ₩57,608 | ₩57,890 | ₩52,687 | ₩54,618 | -5.19% | 825.4만 |
| 2026.08.31–2026.09.04 | ₩60,304 | ₩60,304 | ₩55,986 | ₩57,810 | -4.14% | 958.8만 |
| 2026.08.24–2026.08.28 | ₩60,840 | ₩62,677 | ₩59,325 | ₩61,015 | +0.29% | 961.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,884 |
| ₩63,884 |
| ₩59,660 |
| ₩59,714 |
| -6.53% |
| 1553.4만 |
| 2026.08.10–2026.08.14 | ₩67,076 | ₩67,854 | ₩63,898 | ₩64,152 | -4.36% | 1071.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,727 | ₩72,332 | ₩66,593 | ₩68,095 | +2.05% | 1694.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,878 | ₩70,938 | ₩64,421 | ₩66,057 | -5.47% | 1192.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,342 | ₩69,557 | ₩65,319 | ₩68,752 | -0.85% | 935.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,175 | ₩72,534 | ₩66,566 | ₩68,993 | +1.20% | 971.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,528 | ₩71,863 | ₩64,085 | ₩69,208 | -3.24% | 1147.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,721 | ₩73,955 | ₩64,300 | ₩71,367 | +8.59% | 2246.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,321 | ₩62,691 | ₩54,122 | ₩61,631 | +9.43% | 1233.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,419 | ₩60,371 | ₩54,256 | ₩56,858 | -4.31% | 894만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,950 | ₩59,137 | ₩51,574 | ₩57,957 | +11.56% | 1314.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,467 | ₩53,250 | ₩50,434 | ₩52,379 | +1.77% | 1020.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,011 | ₩53,988 | ₩50,622 | ₩52,218 | +2.37% | 948.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,425 | ₩50,689 | ₩43,367 | ₩50,488 | +8.75% | 1633.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,689 | ₩51,453 | ₩45,339 | ₩46,089 | -9.07% | 1567.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,835 | ₩55,302 | ₩48,892 | ₩50,930 | -3.60% | 1905.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,745 | ₩57,166 | ₩53,358 | ₩53,519 | -3.99% | 946.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,942 | ₩56,884 | ₩52,660 | ₩55,704 | +5.22% | 939.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,599 | ₩55,785 | ₩50,783 | ₩54,216 | +1.15% | 1314.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,616 | ₩55,289 | ₩49,160 | ₩54,135 | +9.11% | 992.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,520 | ₩53,653 | ₩48,369 | ₩49,938 | -3.07% | 1516.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,076 | ₩55,141 | ₩50,716 | ₩51,185 | -3.56% | 1450만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,668 | ₩60,170 | ₩51,467 | ₩51,869 | -11.59% | 2122.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,290 | ₩62,852 | ₩57,595 | ₩57,877 | -4.00% | 1479.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,729 | ₩72,091 | ₩60,948 | ₩61,256 | -14.60% | 1350.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,436 | ₩76,785 | ₩71,286 | ₩72,869 | -4.67% | 1361.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,135 | ₩75,014 | ₩67,921 | ₩72,842 | +6.91% | 1565.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,087 | ₩86,949 | ₩67,049 | ₩68,819 | -17.17% | 2763.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,413 | ₩83,489 | ₩71,474 | ₩82,940 | +14.54% | 1192.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,817 | ₩78,380 | ₩71,434 | ₩72,547 | -6.77% | 774.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,143 | ₩83,342 | ₩78,112 | ₩78,260 | -3.55% | 723.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,361 | ₩83,342 | ₩76,771 | ₩82,537 | +6.69% | 1118.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,894 | ₩78,300 | ₩67,424 | ₩77,965 | +14.83% | 1129.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,993 | ₩69,315 | ₩66,808 | ₩68,310 | -0.99% | 326.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,551 | ₩69,047 | ₩66,486 | ₩68,886 | +0.49% | 400.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,401 | ₩71,313 | ₩67,572 | ₩68,417 | -2.82% | 863만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,344 | ₩71,501 | ₩65,292 | ₩70,026 | +3.98% | 844.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,216 | ₩70,656 | ₩66,901 | ₩67,344 | -1.28% | 747.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,718 | ₩69,516 | ₩62,020 | ₩69,235 | +10.39% | 661.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,099 | ₩64,394 | ₩59,057 | ₩63,120 | -1.53% | 1046.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,687 | ₩67,143 | ₩64,099 | ₩64,380 | -3.46% | 734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,237 | ₩69,154 | ₩64,984 | ₩66,674 | -0.84% | 1068.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,323 | ₩71,407 | ₩65,279 | ₩68,122 | -0.29% | 1013.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,545 | ₩70,576 | ₩65,534 | ₩68,122 | +0.85% | 771.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,426 | ₩67,934 | ₩63,764 | ₩67,183 | +2.68% | 684.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,612 | ₩67,787 | ₩64,461 | ₩64,635 | -4.40% | 172.7만 |
|---|