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 | ₩51,544 | ₩53,743 | ₩50,203 | ₩52,309 | +1.48% | 951.4만 |
| 2026.09.28–2026.10.02 | ₩52,054 | ₩53,489 | ₩49,546 | ₩51,705 | -0.67% | 1175.5만 |
| 2026.09.21–2026.09.25 | ₩53,395 | ₩54,923 | ₩50,579 | ₩52,805 | -1.10% | 1185.1만 |
| 2026.09.14–2026.09.18 | ₩53,287 | ₩55,446 | ₩52,161 | ₩52,831 | -0.86% | 1267.6만 |
| 2026.09.08–2026.09.11 | ₩57,605 | ₩57,887 | ₩52,684 | ₩54,615 | -5.19% | 825.4만 |
| 2026.08.31–2026.09.04 | ₩60,300 | ₩60,300 | ₩55,983 | ₩57,806 | -4.14% | 958.8만 |
| 2026.08.24–2026.08.28 | ₩60,837 | ₩62,674 | ₩59,321 | ₩61,011 | +0.29% | 961.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,880 |
| ₩63,880 |
| ₩59,657 |
| ₩59,710 |
| -6.53% |
| 1553.4만 |
| 2026.08.10–2026.08.14 | ₩67,072 | ₩67,850 | ₩63,894 | ₩64,149 | -4.36% | 1071.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,723 | ₩72,328 | ₩66,589 | ₩68,091 | +2.05% | 1694.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,874 | ₩70,934 | ₩64,417 | ₩66,053 | -5.47% | 1192.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,338 | ₩69,552 | ₩65,315 | ₩68,748 | -0.85% | 935.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,171 | ₩72,529 | ₩66,562 | ₩68,989 | +1.20% | 971.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,524 | ₩71,859 | ₩64,082 | ₩69,204 | -3.24% | 1147.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,718 | ₩73,951 | ₩64,296 | ₩71,363 | +8.59% | 2246.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,318 | ₩62,687 | ₩54,119 | ₩61,628 | +9.43% | 1233.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,415 | ₩60,367 | ₩54,253 | ₩56,854 | -4.31% | 894만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,946 | ₩59,134 | ₩51,571 | ₩57,954 | +11.56% | 1314.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,464 | ₩53,247 | ₩50,431 | ₩52,376 | +1.77% | 1020.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,008 | ₩53,985 | ₩50,619 | ₩52,215 | +2.37% | 948.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,422 | ₩50,686 | ₩43,365 | ₩50,485 | +8.75% | 1633.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,686 | ₩51,450 | ₩45,336 | ₩46,087 | -9.07% | 1567.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,831 | ₩55,299 | ₩48,889 | ₩50,927 | -3.60% | 1905.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,741 | ₩57,163 | ₩53,354 | ₩53,515 | -3.99% | 946.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,939 | ₩56,881 | ₩52,657 | ₩55,701 | +5.22% | 939.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,596 | ₩55,781 | ₩50,780 | ₩54,213 | +1.15% | 1314.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,613 | ₩55,285 | ₩49,157 | ₩54,132 | +9.11% | 992.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,517 | ₩53,649 | ₩48,366 | ₩49,935 | -3.07% | 1516.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,073 | ₩55,138 | ₩50,713 | ₩51,182 | -3.56% | 1450만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,664 | ₩60,166 | ₩51,464 | ₩51,866 | -11.59% | 2122.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,287 | ₩62,848 | ₩57,592 | ₩57,873 | -4.00% | 1479.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,725 | ₩72,087 | ₩60,944 | ₩61,252 | -14.60% | 1350.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,431 | ₩76,780 | ₩71,282 | ₩72,865 | -4.67% | 1361.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,131 | ₩75,010 | ₩67,917 | ₩72,838 | +6.91% | 1565.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,082 | ₩86,944 | ₩67,045 | ₩68,815 | -17.17% | 2763.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,409 | ₩83,484 | ₩71,470 | ₩82,935 | +14.54% | 1192.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,812 | ₩78,376 | ₩71,430 | ₩72,543 | -6.77% | 774.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,138 | ₩83,337 | ₩78,107 | ₩78,255 | -3.55% | 723.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,357 | ₩83,337 | ₩76,767 | ₩82,532 | +6.69% | 1118.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,890 | ₩78,295 | ₩67,420 | ₩77,960 | +14.83% | 1129.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,989 | ₩69,311 | ₩66,804 | ₩68,305 | -0.99% | 326.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,547 | ₩69,043 | ₩66,482 | ₩68,882 | +0.49% | 400.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,397 | ₩71,309 | ₩67,568 | ₩68,413 | -2.82% | 863만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,340 | ₩71,497 | ₩65,288 | ₩70,022 | +3.98% | 844.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,212 | ₩70,652 | ₩66,898 | ₩67,340 | -1.28% | 747.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,714 | ₩69,512 | ₩62,017 | ₩69,231 | +10.39% | 661.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,095 | ₩64,390 | ₩59,053 | ₩63,116 | -1.53% | 1046.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,683 | ₩67,139 | ₩64,095 | ₩64,377 | -3.46% | 734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,233 | ₩69,150 | ₩64,980 | ₩66,670 | -0.84% | 1068.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,319 | ₩71,403 | ₩65,275 | ₩68,118 | -0.29% | 1013.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,541 | ₩70,572 | ₩65,530 | ₩68,118 | +0.85% | 771.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,423 | ₩67,930 | ₩63,760 | ₩67,179 | +2.68% | 684.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,608 | ₩67,782 | ₩64,457 | ₩64,631 | -4.40% | 172.7만 |
|---|