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 | ₩42,857 | ₩44,627 | ₩41,181 | ₩42,710 | -0.34% | 85.5만 |
| 2026.10.08 | ₩44,668 | ₩44,668 | ₩40,377 | ₩42,924 | -3.90% | 148.3만 |
| 2026.10.07 | ₩41,449 | ₩42,576 | ₩40,940 | ₩41,020 | -1.04% | 35.6만 |
| 2026.10.06 | ₩44,279 | ₩44,279 | ₩41,516 | ₩42,093 | -4.94% | 61.4만 |
| 2026.10.05 | ₩46,183 | ₩46,183 | ₩41,409 | ₩44,239 | -4.21% | 66.8만 |
| 2026.10.02 | ₩46,196 | ₩47,484 | ₩43,582 | ₩44,627 | -3.40% | 116.8만 |
| 2026.10.01 | ₩47,202 | ₩48,315 | ₩45,285 | ₩45,486 | -3.64% | 56.4만 |
| 2026.09.30 | ₩49,267 | ₩50,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,524 |
| -3.54% |
| 61.1만 |
| 2026.09.29 | ₩49,093 | ₩49,348 | ₩46,921 | ₩48,248 | -1.72% | 64.6만 |
|---|
| 2026.09.28 | ₩46,129 | ₩49,938 | ₩44,990 | ₩49,147 | +6.54% | 67.5만 |
|---|
| 2026.09.25 | ₩48,034 | ₩48,034 | ₩45,137 | ₩46,156 | -3.91% | 35.7만 |
|---|
| 2026.09.24 | ₩48,422 | ₩49,737 | ₩46,357 | ₩48,047 | -0.78% | 114.4만 |
|---|
| 2026.09.23 | ₩55,168 | ₩55,489 | ₩49,039 | ₩49,160 | -10.89% | 65.8만 |
|---|
| 2026.09.22 | ₩52,874 | ₩56,643 | ₩52,794 | ₩55,020 | +4.06% | 89.3만 |
|---|
| 2026.09.21 | ₩52,124 | ₩53,532 | ₩51,011 | ₩52,284 | +0.31% | 66.1만 |
|---|
| 2026.09.18 | ₩53,907 | ₩55,623 | ₩51,560 | ₩51,761 | -3.98% | 259.1만 |
|---|
| 2026.09.17 | ₩53,518 | ₩56,187 | ₩52,472 | ₩52,566 | -1.78% | 55.5만 |
|---|
| 2026.09.16 | ₩53,974 | ₩54,832 | ₩51,721 | ₩52,298 | -3.11% | 63.7만 |
|---|
| 2026.09.15 | ₩49,911 | ₩52,325 | ₩48,248 | ₩51,587 | +3.36% | 52.6만 |
|---|
| 2026.09.14 | ₩48,503 | ₩51,627 | ₩48,503 | ₩50,380 | +3.87% | 44.3만 |
|---|
| 2026.09.11 | ₩51,064 | ₩51,359 | ₩47,591 | ₩48,865 | -4.31% | 62만 |
|---|
| 2026.09.10 | ₩52,767 | ₩54,564 | ₩50,152 | ₩50,930 | -3.48% | 38.9만 |
|---|
| 2026.09.09 | ₩54,631 | ₩57,380 | ₩52,714 | ₩53,062 | -2.87% | 47.9만 |
|---|
| 2026.09.08 | ₩52,901 | ₩58,708 | ₩52,566 | ₩56,053 | +5.96% | 54.1만 |
|---|
| 2026.09.04 | ₩55,060 | ₩56,321 | ₩54,148 | ₩54,256 | -1.46% | 45.6만 |
|---|
| 2026.09.03 | ₩59,767 | ₩61,095 | ₩56,710 | ₩57,005 | -4.62% | 71.7만 |
|---|
| 2026.09.02 | ₩59,646 | ₩64,340 | ₩59,351 | ₩60,719 | +1.80% | 136.5만 |
|---|
| 2026.09.01 | ₩55,744 | ₩57,152 | ₩54,645 | ₩55,208 | -0.96% | 55.8만 |
|---|
| 2026.08.31 | ₩55,878 | ₩56,911 | ₩53,411 | ₩56,106 | +0.41% | 68.7만 |
|---|
| 2026.08.28 | ₩59,485 | ₩59,995 | ₩55,905 | ₩56,133 | -5.64% | 41만 |
|---|
| 2026.08.27 | ₩59,123 | ₩60,867 | ₩58,734 | ₩59,995 | +1.47% | 37.5만 |
|---|
| 2026.08.26 | ₩61,470 | ₩61,470 | ₩58,641 | ₩59,257 | -3.60% | 56.2만 |
|---|
| 2026.08.25 | ₩58,024 | ₩62,328 | ₩58,024 | ₩60,491 | +4.25% | 44.2만 |
|---|
| 2026.08.24 | ₩58,292 | ₩59,861 | ₩57,072 | ₩58,037 | -0.44% | 67.7만 |
|---|
| 2026.08.21 | ₩57,635 | ₩60,062 | ₩54,604 | ₩57,809 | +0.30% | 52.8만 |
|---|
| 2026.08.20 | ₩61,014 | ₩61,671 | ₩56,026 | ₩56,187 | -7.91% | 47.8만 |
|---|
| 2026.08.19 | ₩60,679 | ₩62,543 | ₩58,788 | ₩61,014 | +0.55% | 81.1만 |
|---|
| 2026.08.18 | ₩58,681 | ₩61,296 | ₩57,809 | ₩58,842 | +0.27% | 72.5만 |
|---|
| 2026.08.17 | ₩58,802 | ₩60,075 | ₩57,326 | ₩58,466 | -0.57% | 51만 |
|---|
| 2026.08.14 | ₩58,279 | ₩60,813 | ₩56,871 | ₩59,056 | +1.33% | 44.6만 |
|---|
| 2026.08.13 | ₩61,886 | ₩62,744 | ₩57,662 | ₩59,043 | -4.59% | 71.5만 |
|---|
| 2026.08.12 | ₩62,409 | ₩64,836 | ₩61,685 | ₩61,859 | -0.88% | 40.7만 |
|---|
| 2026.08.11 | ₩65,627 | ₩66,928 | ₩62,315 | ₩62,690 | -4.47% | 61.4만 |
|---|
| 2026.08.10 | ₩61,296 | ₩65,024 | ₩60,210 | ₩64,259 | +4.83% | 70.9만 |
|---|
| 2026.08.07 | ₩61,591 | ₩62,650 | ₩60,102 | ₩60,786 | -1.31% | 62.9만 |
|---|
| 2026.08.06 | ₩63,361 | ₩64,340 | ₩60,277 | ₩60,759 | -4.11% | 44.4만 |
|---|
| 2026.08.05 | ₩63,012 | ₩64,313 | ₩59,901 | ₩62,959 | -0.09% | 94만 |
|---|
| 2026.08.04 | ₩61,966 | ₩66,485 | ₩61,336 | ₩61,698 | -0.43% | 69만 |
|---|
| 2026.08.03 | ₩58,319 | ₩63,026 | ₩56,388 | ₩61,899 | +6.14% | 26만 |
|---|
| 2026.07.31 | ₩63,964 | ₩63,964 | ₩58,372 | ₩59,056 | -7.67% | 87만 |
|---|
| 2026.07.30 | ₩57,367 | ₩64,367 | ₩56,991 | ₩64,072 | +11.69% | 97만 |
|---|
| 2026.07.29 | ₩55,127 | ₩58,748 | ₩54,443 | ₩56,146 | +1.85% | 58.2만 |
|---|
| 2026.07.28 | ₩55,395 | ₩57,407 | ₩53,384 | ₩56,120 | +1.31% | 76.1만 |
|---|
| 2026.07.27 | ₩58,158 | ₩62,288 | ₩53,102 | ₩56,361 | -3.09% | 259.2만 |
|---|
| 2026.07.24 | ₩50,206 | ₩51,198 | ₩46,558 | ₩47,631 | -5.13% | 49.5만 |
|---|
| 2026.07.23 | ₩50,622 | ₩52,244 | ₩48,865 | ₩50,474 | -0.29% | 40만 |
|---|
| 2026.07.22 | ₩48,677 | ₩52,874 | ₩47,081 | ₩51,185 | +5.15% | 58.6만 |
|---|
| 2026.07.21 | ₩50,327 | ₩57,528 | ₩49,723 | ₩50,112 | -0.43% | 107.1만 |
|---|
| 2026.07.20 | ₩48,919 | ₩52,660 | ₩48,275 | ₩49,442 | +1.07% | 74.8만 |
|---|
| 2026.07.17 | ₩48,034 | ₩53,196 | ₩46,612 | ₩48,972 | +1.95% | 69.6만 |
|---|
| 2026.07.16 | ₩47,551 | ₩49,120 | ₩45,754 | ₩48,557 | +2.12% | 71.2만 |
|---|
| 2026.07.15 | ₩46,263 | ₩49,509 | ₩44,963 | ₩48,449 | +4.72% | 48.7만 |
|---|
| 2026.07.14 | ₩46,505 | ₩48,905 | ₩44,601 | ₩46,089 | -0.89% | 70.1만 |
|---|
| 2026.07.13 | ₩47,819 | ₩48,288 | ₩44,896 | ₩46,947 | -1.82% | 124.5만 |
|---|
| 2026.07.10 | ₩44,319 | ₩51,614 | ₩44,265 | ₩48,597 | +9.65% | 192만 |
|---|
| 2026.07.09 | ₩28,160 | ₩45,191 | ₩28,067 | ₩43,447 | +54.29% | 451.3만 |
|---|
| 2026.07.08 | ₩26,122 | ₩27,892 | ₩25,653 | ₩27,852 | +6.62% | 55.2만 |
|---|
| 2026.07.07 | ₩27,423 | ₩28,093 | ₩25,076 | ₩26,524 | -3.28% | 56.7만 |
|---|
| 2026.07.06 | ₩25,787 | ₩27,611 | ₩24,795 | ₩26,873 | +4.21% | 58.8만 |
|---|
| 2026.07.02 | ₩24,942 | ₩26,095 | ₩24,392 | ₩25,881 | +3.76% | 55.9만 |
|---|
| 2026.07.01 | ₩26,953 | ₩27,034 | ₩23,588 | ₩24,929 | -7.51% | 46.9만 |
|---|
| 2026.06.30 | ₩22,823 | ₩27,114 | ₩22,823 | ₩26,980 | +18.21% | 88.3만 |
|---|
| 2026.06.29 | ₩21,791 | ₩22,957 | ₩21,040 | ₩22,810 | +4.68% | 33.2만 |
|---|
| 2026.06.26 | ₩21,858 | ₩22,676 | ₩21,067 | ₩21,496 | -1.66% | 173.2만 |
|---|
| 2026.06.25 | ₩22,046 | ₩24,070 | ₩21,791 | ₩21,952 | -0.43% | 58.1만 |
|---|
| 2026.06.24 | ₩23,816 | ₩25,022 | ₩22,220 | ₩22,381 | -6.02% | 48.1만 |
|---|
| 2026.06.23 | ₩24,902 | ₩25,613 | ₩23,574 | ₩23,842 | -4.25% | 54.4만 |
|---|
| 2026.06.22 | ₩23,494 | ₩24,741 | ₩23,105 | ₩24,567 | +4.57% | 52.5만 |
|---|
| 2026.06.18 | ₩25,063 | ₩26,431 | ₩22,877 | ₩23,360 | -6.80% | 191.5만 |
|---|
| 2026.06.17 | ₩23,024 | ₩24,862 | ₩22,917 | ₩24,365 | +5.82% | 73.4만 |
|---|
| 2026.06.16 | ₩23,346 | ₩24,191 | ₩22,501 | ₩22,984 | -1.55% | 54.8만 |
|---|
| 2026.06.15 | ₩24,137 | ₩25,331 | ₩23,346 | ₩23,977 | -0.67% | 48.4만 |
|---|
| 2026.06.12 | ₩22,837 | ₩24,097 | ₩22,636 | ₩23,655 | +3.58% | 41.5만 |
|---|
| 2026.06.11 | ₩21,643 | ₩23,588 | ₩21,415 | ₩22,837 | +5.51% | 55만 |
|---|
| 2026.06.10 | ₩21,241 | ₩22,327 | ₩21,107 | ₩22,019 | +3.66% | 36.5만 |
|---|
| 2026.06.09 | ₩21,697 | ₩21,697 | ₩20,678 | ₩21,415 | -1.30% | 39.1만 |
|---|
| 2026.06.08 | ₩22,904 | ₩22,904 | ₩20,570 | ₩21,120 | -7.79% | 67.5만 |
|---|
| 2026.06.05 | ₩24,137 | ₩24,701 | ₩22,193 | ₩22,260 | -7.78% | 86.9만 |
|---|
| 2026.06.04 | ₩20,436 | ₩24,701 | ₩19,980 | ₩24,406 | +19.42% | 53.6만 |
|---|
| 2026.06.03 | ₩21,161 | ₩22,005 | ₩19,739 | ₩20,544 | -2.92% | 55.5만 |
|---|
| 2026.06.02 | ₩24,741 | ₩24,741 | ₩21,469 | ₩21,643 | -12.52% | 72만 |
|---|
| 2026.06.01 | ₩21,254 | ₩24,768 | ₩20,249 | ₩24,258 | +14.13% | 85.5만 |
|---|
| 2026.05.29 | ₩21,228 | ₩22,193 | ₩20,463 | ₩21,402 | +0.82% | 47.2만 |
|---|
| 2026.05.28 | ₩21,496 | ₩22,166 | ₩20,973 | ₩21,214 | -1.31% | 29.8만 |
|---|
| 2026.05.27 | ₩22,636 | ₩23,789 | ₩21,174 | ₩21,643 | -4.38% | 33.6만 |
|---|
| 2026.05.26 | ₩23,065 | ₩23,869 | ₩21,737 | ₩22,877 | -0.81% | 29.1만 |
|---|
| 2026.05.22 | ₩22,850 | ₩24,272 | ₩22,528 | ₩23,038 | +0.82% | 31.9만 |
|---|
| 2026.05.21 | ₩21,254 | ₩22,944 | ₩20,731 | ₩22,475 | +5.74% | 30.7만 |
|---|
| 2026.05.20 | ₩22,381 | ₩23,628 | ₩20,664 | ₩21,683 | -3.12% | 49.1만 |
|---|
| 2026.05.19 | ₩23,521 | ₩24,339 | ₩22,072 | ₩22,341 | -5.02% | 50.9만 |
|---|
| 2026.05.18 | ₩22,515 | ₩24,245 | ₩22,072 | ₩23,856 | +5.96% | 36.6만 |
|---|
| 2026.05.15 | ₩24,097 | ₩25,090 | ₩22,475 | ₩22,662 | -5.95% | 19.6만 |
|---|
| 2026.05.14 | ₩24,500 | ₩24,982 | ₩23,708 | ₩24,352 | -0.60% | 21.2만 |
|---|
| 2026.05.13 | ₩23,440 | ₩25,666 | ₩23,346 | ₩24,714 | +5.43% | 30.2만 |
|---|
| 2026.05.12 | ₩24,942 | ₩25,465 | ₩20,879 | ₩23,883 | -4.25% | 100.5만 |
|---|
| 2026.05.11 | ₩26,042 | ₩27,369 | ₩24,258 | ₩25,157 | -3.40% | 34.6만 |
|---|
| 2026.05.08 | ₩24,298 | ₩26,578 | ₩23,467 | ₩26,203 | +7.84% | 35.5만 |
|---|
| 2026.05.07 | ₩26,953 | ₩27,476 | ₩23,802 | ₩23,896 | -11.34% | 54.3만 |
|---|
| 2026.05.06 | ₩28,710 | ₩29,287 | ₩26,967 | ₩27,155 | -5.42% | 64.7만 |
|---|
| 2026.05.05 | ₩27,611 | ₩29,770 | ₩26,819 | ₩28,415 | +2.91% | 34.3만 |
|---|
| 2026.05.04 | ₩28,858 | ₩30,574 | ₩26,819 | ₩27,557 | -4.51% | 78.4만 |
|---|
| 2026.05.01 | ₩31,231 | ₩33,672 | ₩26,819 | ₩30,011 | -3.91% | 59.4만 |
|---|
| 2026.04.30 | ₩31,701 | ₩32,894 | ₩29,756 | ₩31,204 | -1.57% | 39.2만 |
|---|
| 2026.04.29 | ₩26,578 | ₩34,302 | ₩26,350 | ₩31,701 | +19.27% | 71.4만 |
|---|
| 2026.04.28 | ₩23,387 | ₩29,045 | ₩23,387 | ₩26,886 | +14.97% | 57.2만 |
|---|
| 2026.04.27 | ₩23,842 | ₩25,478 | ₩23,735 | ₩24,272 | +1.80% | 42.5만 |
|---|
| 2026.04.24 | ₩27,088 | ₩27,745 | ₩24,352 | ₩24,352 | -10.10% | 76.3만 |
|---|
| 2026.04.23 | ₩25,465 | ₩26,605 | ₩23,722 | ₩25,478 | +0.05% | 52만 |
|---|
| 2026.04.22 | ₩23,668 | ₩26,551 | ₩22,448 | ₩25,304 | +6.91% | 84.3만 |
|---|
| 2026.04.21 | ₩24,205 | ₩29,032 | ₩22,247 | ₩22,796 | -5.82% | 103.2만 |
|---|
| 2026.04.20 | ₩27,503 | ₩28,160 | ₩19,833 | ₩24,942 | -9.31% | 76.9만 |
|---|
| 2026.04.17 | ₩34,584 | ₩35,938 | ₩30,172 | ₩30,185 | -12.72% | 3.1만 |
|---|
| 2026.04.16 | ₩32,317 | ₩34,208 | ₩31,674 | ₩34,061 | +5.39% | 6.6천 |
|---|
| 2026.04.15 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,982 | ₩32,988 | ₩31,406 | ₩32,921 | +2.94% | 3천 |
|---|
| 2026.04.13 | ₩31,513 | ₩31,848 | ₩31,513 | ₩31,848 | +1.06% | 200 |
|---|
| 2026.04.10 | ₩29,501 | ₩33,202 | ₩29,193 | ₩31,513 | +6.82% | 1.4만 |
|---|
| 2026.04.09 | ₩33,524 | ₩33,524 | ₩30,842 | ₩30,842 | -8.00% | 600 |
|---|
| 2026.04.08 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩25,666 | ₩25,666 | ₩25,478 | ₩25,478 | -0.73% | 400 |
|---|
| 2026.04.06 | ₩26,819 | ₩26,819 | ₩25,478 | ₩25,478 | -5.00% | 700 |
|---|