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 | ₩42,868 | ₩44,639 | ₩41,192 | ₩42,721 | -0.34% | 85.5만 |
| 2026.10.08 | ₩44,679 | ₩44,679 | ₩40,387 | ₩42,935 | -3.90% | 148.3만 |
| 2026.10.07 | ₩41,460 | ₩42,587 | ₩40,950 | ₩41,031 | -1.04% | 35.6만 |
| 2026.10.06 | ₩44,290 | ₩44,290 | ₩41,527 | ₩42,104 | -4.94% | 61.4만 |
| 2026.10.05 | ₩46,195 | ₩46,195 | ₩41,420 | ₩44,250 | -4.21% | 66.8만 |
| 2026.10.02 | ₩46,208 | ₩47,496 | ₩43,593 | ₩44,639 | -3.40% | 116.8만 |
| 2026.10.01 | ₩47,214 | ₩48,327 | ₩45,296 | ₩45,497 | -3.64% | 56.4만 |
| 2026.09.30 | ₩49,280 | ₩50,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,536 |
| -3.54% |
| 61.1만 |
| 2026.09.29 | ₩49,105 | ₩49,360 | ₩46,932 | ₩48,260 | -1.72% | 64.6만 |
|---|
| 2026.09.28 | ₩46,141 | ₩49,950 | ₩45,001 | ₩49,159 | +6.54% | 67.5만 |
|---|
| 2026.09.25 | ₩48,046 | ₩48,046 | ₩45,148 | ₩46,168 | -3.91% | 35.7만 |
|---|
| 2026.09.24 | ₩48,435 | ₩49,749 | ₩46,369 | ₩48,059 | -0.78% | 114.4만 |
|---|
| 2026.09.23 | ₩55,181 | ₩55,503 | ₩49,052 | ₩49,172 | -10.89% | 65.8만 |
|---|
| 2026.09.22 | ₩52,888 | ₩56,657 | ₩52,807 | ₩55,034 | +4.06% | 89.3만 |
|---|
| 2026.09.21 | ₩52,137 | ₩53,545 | ₩51,023 | ₩52,298 | +0.31% | 66.1만 |
|---|
| 2026.09.18 | ₩53,921 | ₩55,638 | ₩51,573 | ₩51,775 | -3.98% | 259.1만 |
|---|
| 2026.09.17 | ₩53,532 | ₩56,201 | ₩52,485 | ₩52,579 | -1.78% | 55.5만 |
|---|
| 2026.09.16 | ₩53,988 | ₩54,846 | ₩51,734 | ₩52,311 | -3.11% | 63.7만 |
|---|
| 2026.09.15 | ₩49,924 | ₩52,338 | ₩48,260 | ₩51,600 | +3.36% | 52.6만 |
|---|
| 2026.09.14 | ₩48,515 | ₩51,640 | ₩48,515 | ₩50,393 | +3.87% | 44.3만 |
|---|
| 2026.09.11 | ₩51,077 | ₩51,372 | ₩47,603 | ₩48,877 | -4.31% | 62만 |
|---|
| 2026.09.10 | ₩52,781 | ₩54,578 | ₩50,165 | ₩50,943 | -3.48% | 38.9만 |
|---|
| 2026.09.09 | ₩54,645 | ₩57,395 | ₩52,727 | ₩53,076 | -2.87% | 47.9만 |
|---|
| 2026.09.08 | ₩52,915 | ₩58,723 | ₩52,579 | ₩56,067 | +5.96% | 54.1만 |
|---|
| 2026.09.04 | ₩55,074 | ₩56,335 | ₩54,162 | ₩54,269 | -1.46% | 45.6만 |
|---|
| 2026.09.03 | ₩59,782 | ₩61,110 | ₩56,724 | ₩57,019 | -4.62% | 71.7만 |
|---|
| 2026.09.02 | ₩59,661 | ₩64,356 | ₩59,366 | ₩60,735 | +1.80% | 136.5만 |
|---|
| 2026.09.01 | ₩55,758 | ₩57,167 | ₩54,658 | ₩55,222 | -0.96% | 55.8만 |
|---|
| 2026.08.31 | ₩55,892 | ₩56,925 | ₩53,424 | ₩56,120 | +0.41% | 68.7만 |
|---|
| 2026.08.28 | ₩59,501 | ₩60,010 | ₩55,919 | ₩56,147 | -5.64% | 41만 |
|---|
| 2026.08.27 | ₩59,138 | ₩60,882 | ₩58,749 | ₩60,010 | +1.47% | 37.5만 |
|---|
| 2026.08.26 | ₩61,486 | ₩61,486 | ₩58,655 | ₩59,272 | -3.60% | 56.2만 |
|---|
| 2026.08.25 | ₩58,038 | ₩62,344 | ₩58,038 | ₩60,506 | +4.25% | 44.2만 |
|---|
| 2026.08.24 | ₩58,307 | ₩59,876 | ₩57,086 | ₩58,052 | -0.44% | 67.7만 |
|---|
| 2026.08.21 | ₩57,650 | ₩60,077 | ₩54,618 | ₩57,824 | +0.30% | 52.8만 |
|---|
| 2026.08.20 | ₩61,030 | ₩61,687 | ₩56,040 | ₩56,201 | -7.91% | 47.8만 |
|---|
| 2026.08.19 | ₩60,694 | ₩62,559 | ₩58,803 | ₩61,030 | +0.55% | 81.1만 |
|---|
| 2026.08.18 | ₩58,696 | ₩61,311 | ₩57,824 | ₩58,857 | +0.27% | 72.5만 |
|---|
| 2026.08.17 | ₩58,816 | ₩60,091 | ₩57,341 | ₩58,481 | -0.57% | 51만 |
|---|
| 2026.08.14 | ₩58,293 | ₩60,828 | ₩56,885 | ₩59,071 | +1.33% | 44.6만 |
|---|
| 2026.08.13 | ₩61,901 | ₩62,760 | ₩57,676 | ₩59,058 | -4.59% | 71.5만 |
|---|
| 2026.08.12 | ₩62,425 | ₩64,852 | ₩61,700 | ₩61,875 | -0.88% | 40.7만 |
|---|
| 2026.08.11 | ₩65,644 | ₩66,945 | ₩62,331 | ₩62,706 | -4.47% | 61.4만 |
|---|
| 2026.08.10 | ₩61,311 | ₩65,040 | ₩60,225 | ₩64,276 | +4.83% | 70.9만 |
|---|
| 2026.08.07 | ₩61,606 | ₩62,666 | ₩60,118 | ₩60,802 | -1.31% | 62.9만 |
|---|
| 2026.08.06 | ₩63,377 | ₩64,356 | ₩60,292 | ₩60,775 | -4.11% | 44.4만 |
|---|
| 2026.08.05 | ₩63,028 | ₩64,329 | ₩59,916 | ₩62,975 | -0.09% | 94만 |
|---|
| 2026.08.04 | ₩61,982 | ₩66,502 | ₩61,352 | ₩61,714 | -0.43% | 69만 |
|---|
| 2026.08.03 | ₩58,334 | ₩63,042 | ₩56,402 | ₩61,915 | +6.14% | 26만 |
|---|
| 2026.07.31 | ₩63,980 | ₩63,980 | ₩58,387 | ₩59,071 | -7.67% | 87만 |
|---|
| 2026.07.30 | ₩57,381 | ₩64,383 | ₩57,006 | ₩64,088 | +11.69% | 97만 |
|---|
| 2026.07.29 | ₩55,141 | ₩58,763 | ₩54,457 | ₩56,161 | +1.85% | 58.2만 |
|---|
| 2026.07.28 | ₩55,410 | ₩57,421 | ₩53,398 | ₩56,134 | +1.31% | 76.1만 |
|---|
| 2026.07.27 | ₩58,173 | ₩62,304 | ₩53,116 | ₩56,375 | -3.09% | 259.2만 |
|---|
| 2026.07.24 | ₩50,219 | ₩51,211 | ₩46,570 | ₩47,643 | -5.13% | 49.5만 |
|---|
| 2026.07.23 | ₩50,634 | ₩52,257 | ₩48,877 | ₩50,487 | -0.29% | 40만 |
|---|
| 2026.07.22 | ₩48,690 | ₩52,888 | ₩47,093 | ₩51,198 | +5.15% | 58.6만 |
|---|
| 2026.07.21 | ₩50,339 | ₩57,542 | ₩49,736 | ₩50,125 | -0.43% | 107.1만 |
|---|
| 2026.07.20 | ₩48,931 | ₩52,673 | ₩48,287 | ₩49,454 | +1.07% | 74.8만 |
|---|
| 2026.07.17 | ₩48,046 | ₩53,210 | ₩46,624 | ₩48,985 | +1.95% | 69.6만 |
|---|
| 2026.07.16 | ₩47,563 | ₩49,132 | ₩45,765 | ₩48,569 | +2.12% | 71.2만 |
|---|
| 2026.07.15 | ₩46,275 | ₩49,521 | ₩44,974 | ₩48,462 | +4.72% | 48.7만 |
|---|
| 2026.07.14 | ₩46,517 | ₩48,918 | ₩44,612 | ₩46,101 | -0.89% | 70.1만 |
|---|
| 2026.07.13 | ₩47,831 | ₩48,301 | ₩44,907 | ₩46,959 | -1.82% | 124.5만 |
|---|
| 2026.07.10 | ₩44,330 | ₩51,627 | ₩44,277 | ₩48,609 | +9.65% | 192만 |
|---|
| 2026.07.09 | ₩28,168 | ₩45,202 | ₩28,074 | ₩43,458 | +54.29% | 451.3만 |
|---|
| 2026.07.08 | ₩26,129 | ₩27,899 | ₩25,659 | ₩27,859 | +6.62% | 55.2만 |
|---|
| 2026.07.07 | ₩27,430 | ₩28,100 | ₩25,082 | ₩26,531 | -3.28% | 56.7만 |
|---|
| 2026.07.06 | ₩25,793 | ₩27,618 | ₩24,801 | ₩26,880 | +4.21% | 58.8만 |
|---|
| 2026.07.02 | ₩24,948 | ₩26,102 | ₩24,398 | ₩25,887 | +3.76% | 55.9만 |
|---|
| 2026.07.01 | ₩26,960 | ₩27,041 | ₩23,594 | ₩24,935 | -7.51% | 46.9만 |
|---|
| 2026.06.30 | ₩22,829 | ₩27,121 | ₩22,829 | ₩26,987 | +18.21% | 88.3만 |
|---|
| 2026.06.29 | ₩21,796 | ₩22,963 | ₩21,045 | ₩22,816 | +4.68% | 33.2만 |
|---|
| 2026.06.26 | ₩21,863 | ₩22,682 | ₩21,072 | ₩21,501 | -1.66% | 173.2만 |
|---|
| 2026.06.25 | ₩22,051 | ₩24,077 | ₩21,796 | ₩21,957 | -0.43% | 58.1만 |
|---|
| 2026.06.24 | ₩23,822 | ₩25,029 | ₩22,226 | ₩22,386 | -6.02% | 48.1만 |
|---|
| 2026.06.23 | ₩24,908 | ₩25,619 | ₩23,580 | ₩23,848 | -4.25% | 54.4만 |
|---|
| 2026.06.22 | ₩23,500 | ₩24,747 | ₩23,111 | ₩24,573 | +4.57% | 52.5만 |
|---|
| 2026.06.18 | ₩25,069 | ₩26,437 | ₩22,883 | ₩23,366 | -6.80% | 191.5만 |
|---|
| 2026.06.17 | ₩23,030 | ₩24,868 | ₩22,923 | ₩24,372 | +5.82% | 73.4만 |
|---|
| 2026.06.16 | ₩23,352 | ₩24,197 | ₩22,507 | ₩22,990 | -1.55% | 54.8만 |
|---|
| 2026.06.15 | ₩24,144 | ₩25,337 | ₩23,352 | ₩23,983 | -0.67% | 48.4만 |
|---|
| 2026.06.12 | ₩22,843 | ₩24,103 | ₩22,641 | ₩23,661 | +3.58% | 41.5만 |
|---|
| 2026.06.11 | ₩21,649 | ₩23,594 | ₩21,421 | ₩22,843 | +5.51% | 55만 |
|---|
| 2026.06.10 | ₩21,246 | ₩22,333 | ₩21,112 | ₩22,024 | +3.66% | 36.5만 |
|---|
| 2026.06.09 | ₩21,702 | ₩21,702 | ₩20,683 | ₩21,421 | -1.30% | 39.1만 |
|---|
| 2026.06.08 | ₩22,910 | ₩22,910 | ₩20,576 | ₩21,126 | -7.79% | 67.5만 |
|---|
| 2026.06.05 | ₩24,144 | ₩24,707 | ₩22,199 | ₩22,266 | -7.78% | 86.9만 |
|---|
| 2026.06.04 | ₩20,442 | ₩24,707 | ₩19,986 | ₩24,412 | +19.42% | 53.6만 |
|---|
| 2026.06.03 | ₩21,166 | ₩22,011 | ₩19,744 | ₩20,549 | -2.92% | 55.5만 |
|---|
| 2026.06.02 | ₩24,747 | ₩24,747 | ₩21,474 | ₩21,649 | -12.52% | 72만 |
|---|
| 2026.06.01 | ₩21,260 | ₩24,774 | ₩20,254 | ₩24,264 | +14.13% | 85.5만 |
|---|
| 2026.05.29 | ₩21,233 | ₩22,199 | ₩20,468 | ₩21,407 | +0.82% | 47.2만 |
|---|
| 2026.05.28 | ₩21,501 | ₩22,172 | ₩20,978 | ₩21,220 | -1.31% | 29.8만 |
|---|
| 2026.05.27 | ₩22,641 | ₩23,795 | ₩21,179 | ₩21,649 | -4.38% | 33.6만 |
|---|
| 2026.05.26 | ₩23,071 | ₩23,875 | ₩21,743 | ₩22,883 | -0.81% | 29.1만 |
|---|
| 2026.05.22 | ₩22,856 | ₩24,278 | ₩22,534 | ₩23,044 | +0.82% | 31.9만 |
|---|
| 2026.05.21 | ₩21,260 | ₩22,950 | ₩20,737 | ₩22,480 | +5.74% | 30.7만 |
|---|
| 2026.05.20 | ₩22,386 | ₩23,634 | ₩20,670 | ₩21,689 | -3.12% | 49.1만 |
|---|
| 2026.05.19 | ₩23,527 | ₩24,345 | ₩22,078 | ₩22,346 | -5.02% | 50.9만 |
|---|
| 2026.05.18 | ₩22,521 | ₩24,251 | ₩22,078 | ₩23,862 | +5.96% | 36.6만 |
|---|
| 2026.05.15 | ₩24,103 | ₩25,096 | ₩22,480 | ₩22,668 | -5.95% | 19.6만 |
|---|
| 2026.05.14 | ₩24,506 | ₩24,989 | ₩23,714 | ₩24,358 | -0.60% | 21.2만 |
|---|
| 2026.05.13 | ₩23,446 | ₩25,673 | ₩23,352 | ₩24,720 | +5.43% | 30.2만 |
|---|
| 2026.05.12 | ₩24,948 | ₩25,471 | ₩20,884 | ₩23,889 | -4.25% | 100.5만 |
|---|
| 2026.05.11 | ₩26,048 | ₩27,376 | ₩24,264 | ₩25,163 | -3.40% | 34.6만 |
|---|
| 2026.05.08 | ₩24,305 | ₩26,585 | ₩23,473 | ₩26,209 | +7.84% | 35.5만 |
|---|
| 2026.05.07 | ₩26,960 | ₩27,483 | ₩23,808 | ₩23,902 | -11.34% | 54.3만 |
|---|
| 2026.05.06 | ₩28,717 | ₩29,294 | ₩26,974 | ₩27,162 | -5.42% | 64.7만 |
|---|
| 2026.05.05 | ₩27,618 | ₩29,777 | ₩26,826 | ₩28,422 | +2.91% | 34.3만 |
|---|
| 2026.05.04 | ₩28,865 | ₩30,582 | ₩26,826 | ₩27,564 | -4.51% | 78.4만 |
|---|
| 2026.05.01 | ₩31,239 | ₩33,680 | ₩26,826 | ₩30,019 | -3.91% | 59.4만 |
|---|
| 2026.04.30 | ₩31,709 | ₩32,902 | ₩29,764 | ₩31,212 | -1.57% | 39.2만 |
|---|
| 2026.04.29 | ₩26,585 | ₩34,311 | ₩26,357 | ₩31,709 | +19.27% | 71.4만 |
|---|
| 2026.04.28 | ₩23,392 | ₩29,053 | ₩23,392 | ₩26,893 | +14.97% | 57.2만 |
|---|
| 2026.04.27 | ₩23,848 | ₩25,485 | ₩23,741 | ₩24,278 | +1.80% | 42.5만 |
|---|
| 2026.04.24 | ₩27,094 | ₩27,752 | ₩24,358 | ₩24,358 | -10.10% | 76.3만 |
|---|
| 2026.04.23 | ₩25,471 | ₩26,612 | ₩23,728 | ₩25,485 | +0.05% | 52만 |
|---|
| 2026.04.22 | ₩23,674 | ₩26,558 | ₩22,454 | ₩25,311 | +6.91% | 84.3만 |
|---|
| 2026.04.21 | ₩24,211 | ₩29,039 | ₩22,252 | ₩22,802 | -5.82% | 103.2만 |
|---|
| 2026.04.20 | ₩27,510 | ₩28,168 | ₩19,838 | ₩24,948 | -9.31% | 76.9만 |
|---|
| 2026.04.17 | ₩34,592 | ₩35,947 | ₩30,179 | ₩30,193 | -12.72% | 3.1만 |
|---|
| 2026.04.16 | ₩32,326 | ₩34,217 | ₩31,682 | ₩34,069 | +5.39% | 6.6천 |
|---|
| 2026.04.15 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,990 | ₩32,996 | ₩31,413 | ₩32,929 | +2.94% | 3천 |
|---|
| 2026.04.13 | ₩31,521 | ₩31,856 | ₩31,521 | ₩31,856 | +1.06% | 200 |
|---|
| 2026.04.10 | ₩29,509 | ₩33,211 | ₩29,200 | ₩31,521 | +6.82% | 1.4만 |
|---|
| 2026.04.09 | ₩33,533 | ₩33,533 | ₩30,850 | ₩30,850 | -8.00% | 600 |
|---|
| 2026.04.08 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩25,673 | ₩25,673 | ₩25,485 | ₩25,485 | -0.73% | 400 |
|---|
| 2026.04.06 | ₩26,826 | ₩26,826 | ₩25,485 | ₩25,485 | -5.00% | 700 |
|---|