시장 데이터를 불러오는 중
전체 종목
파에스 테라퓨틱스 과거 주가
Faeth Therapeutics, Inc. - Common Stock · FTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Faeth Therapeutics, Inc. - Common Stock · FTH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,967 | ₩39,750 | ₩31,744 | ₩34,909 | -8.05% | 156.8만 |
| 2026.09.28–2026.10.02 | ₩37,336 | ₩41,748 | ₩35,646 | ₩38,020 | +1.83% | 125.9만 |
| 2026.09.21–2026.09.25 | ₩46,268 | ₩46,684 | ₩37,014 | ₩37,551 | -18.84% | 238.4만 |
| 2026.09.14–2026.09.18 | ₩50,492 | ₩53,812 | ₩45,282 | ₩46,268 | -8.37% | 360.8만 |
| 2026.09.08–2026.09.11 | ₩54,858 | ₩56,518 | ₩46,657 | ₩50,211 | -8.47% | 128.5만 |
| 2026.08.31–2026.09.04 | ₩45,396 | ₩55,193 | ₩42,580 | ₩53,711 | +18.32% | 147.5만 |
| 2026.08.24–2026.08.28 | ₩43,988 | ₩48,280 | ₩40,635 | ₩45,383 | +3.17% | 144.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,253 |
| ₩41,239 |
| ₩42,915 |
| -2.11% |
| 174.5만 |
| 2026.08.10–2026.08.14 | ₩32,508 | ₩44,518 | ₩32,461 | ₩43,371 | +33.42% | 132만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,558 | ₩38,060 | ₩31,001 | ₩32,709 | -10.53% | 173.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,154 | ₩42,392 | ₩35,217 | ₩36,532 | -4.25% | 133.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,553 | ₩39,428 | ₩34,600 | ₩37,940 | +6.71% | 141.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,308 | ₩50,828 | ₩31,938 | ₩34,694 | -25.08% | 210.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,671 | ₩49,527 | ₩30,443 | ₩48,494 | +58.11% | 73.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,541 | ₩35,030 | ₩28,337 | ₩30,738 | -8.36% | 49만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,500 | ₩38,865 | ₩23,469 | ₩30,671 | +15.74% | 57.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,398 | ₩26,353 | ₩18,011 | ₩23,898 | +17.16% | 60.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,862 | ₩19,915 | ₩14,457 | ₩17,434 | -12.22% | 28.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,351 | ₩28,431 | ₩18,789 | ₩19,647 | -30.70% | 26만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,784 | ₩28,834 | ₩20,760 | ₩28,351 | +14.39% | 19.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,299 | ₩30,161 | ₩21,551 | ₩23,858 | -9.28% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,926 | ₩32,763 | ₩24,944 | ₩27,399 | -11.41% | 14.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,233 | ₩44,256 | ₩30,510 | ₩31,382 | -22.00% | 14.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,762 | ₩43,452 | ₩33,561 | ₩36,156 | -13.42% | 19.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,149 | ₩45,369 | ₩39,636 | ₩42,634 | -3.43% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,683 | ₩42,607 | ₩34,574 | ₩40,890 | +3.04% | 17.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,668 | ₩46,711 | ₩38,235 | ₩40,085 | -3.80% | 18.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,076 | ₩48,378 | ₩30,818 | ₩41,601 | +15.32% | 31.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,325 | ₩46,939 | ₩34,091 | ₩37,122 | -12.29% | 42.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,639 | ₩45,088 | ₩38,235 | ₩42,325 | -3.01% | 50.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,704 | ₩43,841 | ₩37,832 | ₩43,291 | +11.85% | 67.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,992 | ₩44,196 | ₩34,989 | ₩40,233 | +0.60% | 64.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,095 | ₩49,299 | ₩37,014 | ₩40,904 | -7.24% | 115.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,217 | ₩45,597 | ₩11,788 | ₩44,927 | +267.73% | 1354.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,721 | ₩12,821 | ₩11,614 | ₩12,191 | +4.00% | 8.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,580 | ₩13,093 | ₩11,225 | ₩11,882 | -5.54% | 34.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,639 | ₩14,041 | ₩12,110 | ₩12,740 | -6.59% | 24만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,666 | ₩15,436 | ₩12,499 | ₩14,149 | +3.53% | 54.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,315 | ₩16,093 | ₩13,867 | ₩14,001 | -8.58% | 20.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,083 | ₩15,664 | ₩12,083 | ₩15,577 | +28.91% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,070 | ₩15,356 | ₩11,225 | ₩12,935 | +7.17% | 107.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,869 | ₩12,875 | ₩11,399 | ₩12,070 | +1.69% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,849 | ₩12,566 | ₩10,487 | ₩11,882 | +9.52% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,056 | ₩12,378 | ₩10,152 | ₩11,466 | -4.89% | 24.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,225 | ₩17,783 | ₩9,991 | ₩13,035 | +16.13% | 186.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,827 | ₩12,633 | ₩10,689 | ₩11,292 | -4.52% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,139 | ₩13,907 | ₩10,139 | ₩11,696 | +15.36% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,043 | ₩13,813 | ₩10,179 | ₩10,736 | -10.86% | 16.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,271 | ₩12,673 | ₩11,493 | ₩12,204 | -0.55% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,175 | ₩16,630 | ₩11,173 | ₩12,298 | -13.25% | 35.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,107 | ₩17,233 | ₩13,411 | ₩14,162 | -12.07% | 12.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,364 | ₩24,609 | ₩14,108 | ₩15,691 | +2.13% | 98.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,905 | ₩16,179 | ₩14,752 | ₩15,101 | -5.06% | 8.6천 |
|---|