시장 데이터를 불러오는 중
전체 종목
퍼스트 트랙스 바이오테라퓨틱 과거 주가
First Tracks Biotherapeutics, Inc. - Ordinary Shares · TRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Tracks Biotherapeutics, Inc. - Ordinary Shares · TRAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,827 | ₩44,596 | ₩41,152 | ₩42,680 | -0.34% | 85.5만 |
| 2026.10.08 | ₩44,636 | ₩44,636 | ₩40,348 | ₩42,894 | -3.90% | 148.3만 |
| 2026.10.07 | ₩41,420 | ₩42,546 | ₩40,911 | ₩40,991 | -1.04% | 35.6만 |
| 2026.10.06 | ₩44,247 | ₩44,247 | ₩41,487 | ₩42,063 | -4.94% | 61.4만 |
| 2026.10.05 | ₩46,150 | ₩46,150 | ₩41,380 | ₩44,207 | -4.21% | 66.8만 |
| 2026.10.02 | ₩46,164 | ₩47,450 | ₩43,551 | ₩44,596 | -3.40% | 116.8만 |
| 2026.10.01 | ₩47,169 | ₩48,281 | ₩45,252 | ₩45,453 | -3.64% | 56.4만 |
| 2026.09.30 | ₩49,232 | ₩49,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,330 |
| ₩47,490 |
| -3.54% |
| 61.1만 |
| 2026.09.29 | ₩49,058 | ₩49,313 | ₩46,887 | ₩48,214 | -1.72% | 64.6만 |
|---|
| 2026.09.28 | ₩46,097 | ₩49,902 | ₩44,958 | ₩49,112 | +6.54% | 67.5만 |
|---|
| 2026.09.25 | ₩48,000 | ₩48,000 | ₩45,105 | ₩46,123 | -3.91% | 35.7만 |
|---|
| 2026.09.24 | ₩48,388 | ₩49,701 | ₩46,324 | ₩48,013 | -0.78% | 114.4만 |
|---|
| 2026.09.23 | ₩55,128 | ₩55,450 | ₩49,005 | ₩49,125 | -10.89% | 65.8만 |
|---|
| 2026.09.22 | ₩52,837 | ₩56,602 | ₩52,757 | ₩54,981 | +4.06% | 89.3만 |
|---|
| 2026.09.21 | ₩52,087 | ₩53,494 | ₩50,974 | ₩52,247 | +0.31% | 66.1만 |
|---|
| 2026.09.18 | ₩53,869 | ₩55,584 | ₩51,524 | ₩51,725 | -3.98% | 259.1만 |
|---|
| 2026.09.17 | ₩53,480 | ₩56,147 | ₩52,435 | ₩52,529 | -1.78% | 55.5만 |
|---|
| 2026.09.16 | ₩53,936 | ₩54,793 | ₩51,685 | ₩52,261 | -3.11% | 63.7만 |
|---|
| 2026.09.15 | ₩49,876 | ₩52,288 | ₩48,214 | ₩51,551 | +3.36% | 52.6만 |
|---|
| 2026.09.14 | ₩48,469 | ₩51,591 | ₩48,469 | ₩50,345 | +3.87% | 44.3만 |
|---|
| 2026.09.11 | ₩51,028 | ₩51,323 | ₩47,557 | ₩48,830 | -4.31% | 62만 |
|---|
| 2026.09.10 | ₩52,730 | ₩54,525 | ₩50,117 | ₩50,894 | -3.48% | 38.9만 |
|---|
| 2026.09.09 | ₩54,592 | ₩57,339 | ₩52,676 | ₩53,025 | -2.87% | 47.9만 |
|---|
| 2026.09.08 | ₩52,864 | ₩58,666 | ₩52,529 | ₩56,013 | +5.96% | 54.1만 |
|---|
| 2026.09.04 | ₩55,021 | ₩56,281 | ₩54,110 | ₩54,217 | -1.46% | 45.6만 |
|---|
| 2026.09.03 | ₩59,725 | ₩61,051 | ₩56,669 | ₩56,964 | -4.62% | 71.7만 |
|---|
| 2026.09.02 | ₩59,604 | ₩64,294 | ₩59,309 | ₩60,676 | +1.80% | 136.5만 |
|---|
| 2026.09.01 | ₩55,705 | ₩57,112 | ₩54,606 | ₩55,169 | -0.96% | 55.8만 |
|---|
| 2026.08.31 | ₩55,839 | ₩56,870 | ₩53,373 | ₩56,066 | +0.41% | 68.7만 |
|---|
| 2026.08.28 | ₩59,443 | ₩59,952 | ₩55,865 | ₩56,093 | -5.64% | 41만 |
|---|
| 2026.08.27 | ₩59,081 | ₩60,824 | ₩58,693 | ₩59,952 | +1.47% | 37.5만 |
|---|
| 2026.08.26 | ₩61,427 | ₩61,427 | ₩58,599 | ₩59,215 | -3.60% | 56.2만 |
|---|
| 2026.08.25 | ₩57,983 | ₩62,284 | ₩57,983 | ₩60,448 | +4.25% | 44.2만 |
|---|
| 2026.08.24 | ₩58,251 | ₩59,818 | ₩57,031 | ₩57,996 | -0.44% | 67.7만 |
|---|
| 2026.08.21 | ₩57,594 | ₩60,019 | ₩54,566 | ₩57,768 | +0.30% | 52.8만 |
|---|
| 2026.08.20 | ₩60,971 | ₩61,628 | ₩55,986 | ₩56,147 | -7.91% | 47.8만 |
|---|
| 2026.08.19 | ₩60,636 | ₩62,499 | ₩58,746 | ₩60,971 | +0.55% | 81.1만 |
|---|
| 2026.08.18 | ₩58,639 | ₩61,252 | ₩57,768 | ₩58,800 | +0.27% | 72.5만 |
|---|
| 2026.08.17 | ₩58,760 | ₩60,033 | ₩57,286 | ₩58,425 | -0.57% | 51만 |
|---|
| 2026.08.14 | ₩58,237 | ₩60,770 | ₩56,830 | ₩59,014 | +1.33% | 44.6만 |
|---|
| 2026.08.13 | ₩61,842 | ₩62,700 | ₩57,621 | ₩59,001 | -4.59% | 71.5만 |
|---|
| 2026.08.12 | ₩62,365 | ₩64,790 | ₩61,641 | ₩61,815 | -0.88% | 40.7만 |
|---|
| 2026.08.11 | ₩65,581 | ₩66,880 | ₩62,271 | ₩62,646 | -4.47% | 61.4만 |
|---|
| 2026.08.10 | ₩61,252 | ₩64,978 | ₩60,167 | ₩64,214 | +4.83% | 70.9만 |
|---|
| 2026.08.07 | ₩61,547 | ₩62,606 | ₩60,060 | ₩60,743 | -1.31% | 62.9만 |
|---|
| 2026.08.06 | ₩63,316 | ₩64,294 | ₩60,234 | ₩60,716 | -4.11% | 44.4만 |
|---|
| 2026.08.05 | ₩62,968 | ₩64,267 | ₩59,859 | ₩62,914 | -0.09% | 94만 |
|---|
| 2026.08.04 | ₩61,922 | ₩66,438 | ₩61,293 | ₩61,654 | -0.43% | 69만 |
|---|
| 2026.08.03 | ₩58,277 | ₩62,981 | ₩56,348 | ₩61,855 | +6.14% | 26만 |
|---|
| 2026.07.31 | ₩63,919 | ₩63,919 | ₩58,331 | ₩59,014 | -7.67% | 87만 |
|---|
| 2026.07.30 | ₩57,326 | ₩64,321 | ₩56,951 | ₩64,026 | +11.69% | 97만 |
|---|
| 2026.07.29 | ₩55,088 | ₩58,706 | ₩54,405 | ₩56,107 | +1.85% | 58.2만 |
|---|
| 2026.07.28 | ₩55,356 | ₩57,366 | ₩53,346 | ₩56,080 | +1.31% | 76.1만 |
|---|
| 2026.07.27 | ₩58,117 | ₩62,244 | ₩53,065 | ₩56,321 | -3.09% | 259.2만 |
|---|
| 2026.07.24 | ₩50,170 | ₩51,162 | ₩46,525 | ₩47,598 | -5.13% | 49.5만 |
|---|
| 2026.07.23 | ₩50,586 | ₩52,207 | ₩48,830 | ₩50,438 | -0.29% | 40만 |
|---|
| 2026.07.22 | ₩48,643 | ₩52,837 | ₩47,048 | ₩51,149 | +5.15% | 58.6만 |
|---|
| 2026.07.21 | ₩50,291 | ₩57,487 | ₩49,688 | ₩50,077 | -0.43% | 107.1만 |
|---|
| 2026.07.20 | ₩48,884 | ₩52,623 | ₩48,241 | ₩49,407 | +1.07% | 74.8만 |
|---|
| 2026.07.17 | ₩48,000 | ₩53,159 | ₩46,579 | ₩48,938 | +1.95% | 69.6만 |
|---|
| 2026.07.16 | ₩47,517 | ₩49,085 | ₩45,721 | ₩48,522 | +2.12% | 71.2만 |
|---|
| 2026.07.15 | ₩46,231 | ₩49,474 | ₩44,931 | ₩48,415 | +4.72% | 48.7만 |
|---|
| 2026.07.14 | ₩46,472 | ₩48,871 | ₩44,569 | ₩46,056 | -0.89% | 70.1만 |
|---|
| 2026.07.13 | ₩47,785 | ₩48,254 | ₩44,864 | ₩46,914 | -1.82% | 124.5만 |
|---|
| 2026.07.10 | ₩44,288 | ₩51,577 | ₩44,234 | ₩48,562 | +9.65% | 192만 |
|---|
| 2026.07.09 | ₩28,140 | ₩45,159 | ₩28,047 | ₩43,417 | +54.29% | 451.3만 |
|---|
| 2026.07.08 | ₩26,104 | ₩27,872 | ₩25,635 | ₩27,832 | +6.62% | 55.2만 |
|---|
| 2026.07.07 | ₩27,403 | ₩28,073 | ₩25,058 | ₩26,506 | -3.28% | 56.7만 |
|---|
| 2026.07.06 | ₩25,769 | ₩27,591 | ₩24,777 | ₩26,854 | +4.21% | 58.8만 |
|---|
| 2026.07.02 | ₩24,924 | ₩26,077 | ₩24,375 | ₩25,862 | +3.76% | 55.9만 |
|---|
| 2026.07.01 | ₩26,934 | ₩27,015 | ₩23,571 | ₩24,911 | -7.51% | 46.9만 |
|---|
| 2026.06.30 | ₩22,807 | ₩27,095 | ₩22,807 | ₩26,961 | +18.21% | 88.3만 |
|---|
| 2026.06.29 | ₩21,775 | ₩22,941 | ₩21,025 | ₩22,794 | +4.68% | 33.2만 |
|---|
| 2026.06.26 | ₩21,842 | ₩22,660 | ₩21,052 | ₩21,481 | -1.66% | 173.2만 |
|---|
| 2026.06.25 | ₩22,030 | ₩24,053 | ₩21,775 | ₩21,936 | -0.43% | 58.1만 |
|---|
| 2026.06.24 | ₩23,799 | ₩25,005 | ₩22,204 | ₩22,365 | -6.02% | 48.1만 |
|---|
| 2026.06.23 | ₩24,884 | ₩25,594 | ₩23,558 | ₩23,826 | -4.25% | 54.4만 |
|---|
| 2026.06.22 | ₩23,477 | ₩24,723 | ₩23,089 | ₩24,549 | +4.57% | 52.5만 |
|---|
| 2026.06.18 | ₩25,045 | ₩26,412 | ₩22,861 | ₩23,343 | -6.80% | 191.5만 |
|---|
| 2026.06.17 | ₩23,008 | ₩24,844 | ₩22,901 | ₩24,348 | +5.82% | 73.4만 |
|---|
| 2026.06.16 | ₩23,330 | ₩24,174 | ₩22,486 | ₩22,968 | -1.55% | 54.8만 |
|---|
| 2026.06.15 | ₩24,120 | ₩25,313 | ₩23,330 | ₩23,960 | -0.67% | 48.4만 |
|---|
| 2026.06.12 | ₩22,821 | ₩24,080 | ₩22,620 | ₩23,638 | +3.58% | 41.5만 |
|---|
| 2026.06.11 | ₩21,628 | ₩23,571 | ₩21,400 | ₩22,821 | +5.51% | 55만 |
|---|
| 2026.06.10 | ₩21,226 | ₩22,311 | ₩21,092 | ₩22,003 | +3.66% | 36.5만 |
|---|
| 2026.06.09 | ₩21,682 | ₩21,682 | ₩20,663 | ₩21,400 | -1.30% | 39.1만 |
|---|
| 2026.06.08 | ₩22,888 | ₩22,888 | ₩20,556 | ₩21,105 | -7.79% | 67.5만 |
|---|
| 2026.06.05 | ₩24,120 | ₩24,683 | ₩22,177 | ₩22,244 | -7.78% | 86.9만 |
|---|
| 2026.06.04 | ₩20,422 | ₩24,683 | ₩19,966 | ₩24,388 | +19.42% | 53.6만 |
|---|
| 2026.06.03 | ₩21,146 | ₩21,990 | ₩19,725 | ₩20,529 | -2.92% | 55.5만 |
|---|
| 2026.06.02 | ₩24,723 | ₩24,723 | ₩21,454 | ₩21,628 | -12.52% | 72만 |
|---|
| 2026.06.01 | ₩21,239 | ₩24,750 | ₩20,234 | ₩24,241 | +14.13% | 85.5만 |
|---|
| 2026.05.29 | ₩21,213 | ₩22,177 | ₩20,449 | ₩21,387 | +0.82% | 47.2만 |
|---|
| 2026.05.28 | ₩21,481 | ₩22,151 | ₩20,958 | ₩21,199 | -1.31% | 29.8만 |
|---|
| 2026.05.27 | ₩22,620 | ₩23,772 | ₩21,159 | ₩21,628 | -4.38% | 33.6만 |
|---|
| 2026.05.26 | ₩23,048 | ₩23,852 | ₩21,722 | ₩22,861 | -0.81% | 29.1만 |
|---|
| 2026.05.22 | ₩22,834 | ₩24,254 | ₩22,512 | ₩23,022 | +0.82% | 31.9만 |
|---|
| 2026.05.21 | ₩21,239 | ₩22,928 | ₩20,717 | ₩22,459 | +5.74% | 30.7만 |
|---|
| 2026.05.20 | ₩22,365 | ₩23,611 | ₩20,650 | ₩21,668 | -3.12% | 49.1만 |
|---|
| 2026.05.19 | ₩23,504 | ₩24,321 | ₩22,057 | ₩22,325 | -5.02% | 50.9만 |
|---|
| 2026.05.18 | ₩22,499 | ₩24,228 | ₩22,057 | ₩23,839 | +5.96% | 36.6만 |
|---|
| 2026.05.15 | ₩24,080 | ₩25,072 | ₩22,459 | ₩22,646 | -5.95% | 19.6만 |
|---|
| 2026.05.14 | ₩24,482 | ₩24,965 | ₩23,692 | ₩24,335 | -0.60% | 21.2만 |
|---|
| 2026.05.13 | ₩23,424 | ₩25,648 | ₩23,330 | ₩24,697 | +5.43% | 30.2만 |
|---|
| 2026.05.12 | ₩24,924 | ₩25,447 | ₩20,864 | ₩23,866 | -4.25% | 100.5만 |
|---|
| 2026.05.11 | ₩26,023 | ₩27,350 | ₩24,241 | ₩25,139 | -3.40% | 34.6만 |
|---|
| 2026.05.08 | ₩24,281 | ₩26,559 | ₩23,450 | ₩26,184 | +7.84% | 35.5만 |
|---|
| 2026.05.07 | ₩26,934 | ₩27,457 | ₩23,785 | ₩23,879 | -11.34% | 54.3만 |
|---|
| 2026.05.06 | ₩28,690 | ₩29,266 | ₩26,948 | ₩27,135 | -5.42% | 64.7만 |
|---|
| 2026.05.05 | ₩27,591 | ₩29,748 | ₩26,800 | ₩28,395 | +2.91% | 34.3만 |
|---|
| 2026.05.04 | ₩28,837 | ₩30,552 | ₩26,800 | ₩27,537 | -4.51% | 78.4만 |
|---|
| 2026.05.01 | ₩31,209 | ₩33,648 | ₩26,800 | ₩29,990 | -3.91% | 59.4만 |
|---|
| 2026.04.30 | ₩31,678 | ₩32,871 | ₩29,735 | ₩31,182 | -1.57% | 39.2만 |
|---|
| 2026.04.29 | ₩26,559 | ₩34,278 | ₩26,331 | ₩31,678 | +19.27% | 71.4만 |
|---|
| 2026.04.28 | ₩23,370 | ₩29,025 | ₩23,370 | ₩26,867 | +14.97% | 57.2만 |
|---|
| 2026.04.27 | ₩23,826 | ₩25,460 | ₩23,718 | ₩24,254 | +1.80% | 42.5만 |
|---|
| 2026.04.24 | ₩27,068 | ₩27,725 | ₩24,335 | ₩24,335 | -10.10% | 76.3만 |
|---|
| 2026.04.23 | ₩25,447 | ₩26,586 | ₩23,705 | ₩25,460 | +0.05% | 52만 |
|---|
| 2026.04.22 | ₩23,651 | ₩26,532 | ₩22,432 | ₩25,286 | +6.91% | 84.3만 |
|---|
| 2026.04.21 | ₩24,187 | ₩29,011 | ₩22,231 | ₩22,780 | -5.82% | 103.2만 |
|---|
| 2026.04.20 | ₩27,484 | ₩28,140 | ₩19,819 | ₩24,924 | -9.31% | 76.9만 |
|---|
| 2026.04.17 | ₩34,559 | ₩35,913 | ₩30,150 | ₩30,164 | -12.72% | 3.1만 |
|---|
| 2026.04.16 | ₩32,294 | ₩34,184 | ₩31,651 | ₩34,037 | +5.39% | 6.6천 |
|---|
| 2026.04.15 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,959 | ₩32,964 | ₩31,383 | ₩32,897 | +2.94% | 3천 |
|---|
| 2026.04.13 | ₩31,490 | ₩31,825 | ₩31,490 | ₩31,825 | +1.06% | 200 |
|---|
| 2026.04.10 | ₩29,480 | ₩33,179 | ₩29,172 | ₩31,490 | +6.82% | 1.4만 |
|---|
| 2026.04.09 | ₩33,501 | ₩33,501 | ₩30,820 | ₩30,820 | -8.00% | 600 |
|---|
| 2026.04.08 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩25,648 | ₩25,648 | ₩25,460 | ₩25,460 | -0.73% | 400 |
|---|
| 2026.04.06 | ₩26,800 | ₩26,800 | ₩25,460 | ₩25,460 | -5.00% | 700 |
|---|