포티브 코퍼레이션 (FTV)

FTV
🏛️ 미국 →
48.99
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 73.46 73.99 73.30 73.63 0.9M
2023-12-28 73.62 73.87 73.41 73.58 1.2M
2023-12-27 73.45 73.96 73.29 73.69 1.5M
2023-12-26 72.81 73.50 72.75 73.44 1.1M
2023-12-22 72.88 73.20 72.46 72.89 1.0M
2023-12-21 72.14 72.61 71.78 72.58 1.1M
2023-12-20 72.57 72.69 71.47 71.60 1.3M
2023-12-19 72.45 72.83 72.14 72.79 1.4M
2023-12-18 72.30 72.30 71.21 72.18 1.4M
2023-12-15 72.42 72.54 71.26 72.08 5.7M
2023-12-14 72.17 74.14 72.17 73.07 4.0M
2023-12-13 71.18 71.58 70.74 71.19 3.3M
2023-12-12 70.67 71.40 70.53 71.03 1.3M
2023-12-11 69.09 70.78 69.00 70.67 2.0M
2023-12-08 69.17 69.61 68.62 68.89 2.0M
2023-12-07 68.97 69.40 68.86 69.06 1.1M
2023-12-06 68.78 69.35 68.55 68.68 1.0M
2023-12-05 69.33 69.49 68.15 68.30 1.6M
2023-12-04 68.75 69.56 68.47 69.53 1.4M
2023-12-01 68.90 69.47 68.51 69.30 2.6M
2023-11-30 67.95 69.04 67.60 68.98 3.7M
2023-11-29 68.11 68.38 67.63 67.71 1.1M
2023-11-28 67.32 68.08 67.08 67.50 2.2M
2023-11-27 67.20 67.79 67.01 67.44 1.9M
2023-11-24 67.83 68.00 67.45 67.55 0.7M
2023-11-22 67.45 68.04 67.27 67.83 1.0M
2023-11-21 67.60 67.81 67.27 67.41 1.4M
2023-11-20 68.00 68.00 67.39 67.68 1.5M
2023-11-17 67.91 68.16 67.39 68.10 1.4M
2023-11-16 67.39 68.08 67.09 67.63 2.3M
2023-11-15 67.02 68.08 66.87 67.44 2.5M
2023-11-14 66.58 67.32 66.40 66.94 4.5M
2023-11-13 65.60 65.76 65.15 65.32 1.9M
2023-11-10 65.76 66.02 64.99 65.83 2.1M
2023-11-09 65.84 65.97 65.21 65.34 1.8M
2023-11-08 65.07 65.89 64.88 65.40 2.3M
2023-11-07 65.42 65.68 64.69 64.96 2.9M
2023-11-06 66.00 66.16 65.21 65.59 2.5M
2023-11-03 66.54 67.24 65.84 65.95 4.0M
2023-11-02 65.94 66.47 65.16 65.40 3.5M
2023-11-01 65.32 65.56 64.44 65.19 2.7M
2023-10-31 64.83 65.46 64.55 65.28 3.1M
2023-10-30 65.72 65.94 64.28 65.04 2.9M
2023-10-27 65.14 65.50 64.60 65.03 2.6M
2023-10-26 63.78 66.17 63.50 65.10 3.2M
2023-10-25 65.45 66.46 63.05 64.60 8.1M
2023-10-24 70.71 70.90 69.94 70.25 1.9M
2023-10-23 70.52 71.09 69.86 70.01 2.4M
2023-10-20 71.31 71.41 70.09 70.24 1.9M
2023-10-19 72.02 72.59 70.86 71.10 2.0M
2023-10-18 74.31 74.31 72.07 72.08 1.9M
2023-10-17 74.24 75.44 74.09 75.14 1.5M
2023-10-16 74.91 75.30 74.24 74.66 1.5M
2023-10-13 75.92 76.13 73.71 74.12 1.6M
2023-10-12 77.34 77.34 75.41 75.99 1.5M
2023-10-11 76.49 77.19 76.36 77.16 1.3M
2023-10-10 75.63 77.09 75.44 76.47 2.0M
2023-10-09 74.95 75.79 74.50 75.45 0.9M
2023-10-06 74.04 75.93 73.69 75.46 1.7M
2023-10-05 74.52 74.80 73.91 74.60 1.5M
2023-10-04 73.36 74.22 72.80 73.94 1.6M
2023-10-03 73.41 73.94 72.86 73.36 1.5M
2023-10-02 73.95 74.87 73.35 73.70 1.7M
2023-09-29 74.90 75.07 74.03 74.16 1.8M
2023-09-28 73.76 75.08 73.35 74.37 1.2M
2023-09-27 73.78 74.09 73.20 73.59 1.4M
2023-09-26 74.18 74.80 73.03 73.26 1.9M
2023-09-25 74.14 75.13 74.14 74.82 1.1M
2023-09-22 73.77 74.64 73.77 74.28 1.1M
2023-09-21 74.77 74.77 73.88 73.92 1.0M
2023-09-20 76.13 76.58 75.02 75.05 1.4M
2023-09-19 76.14 76.35 74.99 75.67 1.9M
2023-09-18 76.07 76.95 75.90 76.46 1.1M
2023-09-15 75.92 76.43 75.55 75.99 2.4M
2023-09-14 76.34 76.60 75.68 76.22 1.5M
2023-09-13 76.09 76.81 75.46 75.82 1.8M
2023-09-12 78.10 79.00 76.38 76.47 2.0M
2023-09-11 77.58 78.62 77.38 78.51 1.6M
2023-09-08 78.50 78.81 77.42 77.56 1.4M
2023-09-07 77.26 78.72 76.83 78.65 2.9M
2023-09-06 77.17 77.91 76.78 77.68 1.1M
2023-09-05 79.06 79.06 77.38 77.40 1.5M
2023-09-01 79.38 79.50 78.73 79.02 1.2M
2023-08-31 79.12 79.41 78.85 78.85 1.9M
2023-08-30 78.92 79.37 78.71 79.19 1.4M
2023-08-29 77.44 78.67 77.34 78.59 1.2M
2023-08-28 77.26 77.94 77.10 77.51 0.9M
2023-08-25 76.55 77.35 75.93 77.02 3.1M
2023-08-24 77.42 78.01 75.97 76.05 2.2M
2023-08-23 76.76 78.05 76.47 77.79 1.3M
2023-08-22 76.82 77.13 76.16 76.52 1.4M
2023-08-21 76.08 76.62 75.75 76.48 1.4M
2023-08-18 76.50 76.65 75.33 76.08 3.5M
2023-08-17 79.00 79.13 77.36 77.38 2.0M
2023-08-16 78.85 79.36 78.56 78.72 1.8M
2023-08-15 79.30 79.50 78.70 79.11 1.8M
2023-08-14 79.39 79.81 79.13 79.79 1.8M
2023-08-11 79.04 79.47 78.68 79.41 2.1M
2023-08-10 79.02 79.90 78.56 79.36 2.9M
2023-08-09 78.73 79.16 78.38 78.91 1.8M
2023-08-08 77.80 78.89 77.44 78.73 1.8M
2023-08-07 77.88 79.10 77.88 78.44 2.2M
2023-08-04 78.42 78.62 77.25 77.38 1.7M
2023-08-03 77.93 78.31 77.32 78.16 2.2M
2023-08-02 77.96 78.71 77.49 78.28 2.3M
2023-08-01 77.78 78.65 77.75 78.31 2.1M
2023-07-31 77.20 78.36 76.70 78.35 3.3M
2023-07-28 76.93 77.12 76.30 77.00 1.8M
2023-07-27 77.33 77.63 76.02 76.35 2.4M
2023-07-26 74.22 76.94 73.15 76.74 3.2M
2023-07-25 73.48 74.29 73.25 74.16 2.6M
2023-07-24 74.35 74.82 73.78 74.03 1.6M
2023-07-21 74.45 74.61 74.06 74.27 1.4M
2023-07-20 74.63 74.87 74.01 74.34 1.6M
2023-07-19 74.07 74.58 73.69 74.36 1.7M
2023-07-18 74.52 74.88 74.28 74.56 1.7M
2023-07-17 74.01 74.85 74.01 74.74 1.3M
2023-07-14 74.59 74.83 74.03 74.17 1.2M
2023-07-13 75.03 75.47 74.78 74.86 1.1M
2023-07-12 75.00 75.35 74.71 75.05 1.1M
2023-07-11 74.21 74.78 74.04 74.61 1.2M
2023-07-10 72.89 74.14 72.67 74.02 1.6M
2023-07-07 72.13 73.41 72.03 72.35 1.2M
2023-07-06 72.74 72.82 71.64 72.22 2.0M
2023-07-05 73.17 73.78 72.91 73.04 1.7M
2023-07-03 74.04 74.66 73.69 73.92 0.8M
2023-06-30 74.18 74.87 73.96 74.77 1.6M
2023-06-29 72.32 73.58 72.32 73.54 1.5M
2023-06-28 73.17 73.36 72.71 72.90 1.7M
2023-06-27 72.37 73.30 72.18 73.06 1.7M
2023-06-26 71.09 72.26 71.09 72.03 1.6M
2023-06-23 70.19 71.09 70.01 71.03 1.8M
2023-06-22 71.28 71.47 70.55 70.94 1.2M
2023-06-21 71.12 71.59 70.71 71.22 1.5M
2023-06-20 71.20 71.70 70.76 71.50 1.5M
2023-06-16 72.47 72.84 71.81 71.82 3.7M
2023-06-15 69.70 72.38 69.60 71.97 3.7M
2023-06-14 69.98 70.36 69.27 69.50 1.5M
2023-06-13 68.55 69.81 68.55 69.74 1.5M
2023-06-12 68.15 68.73 67.79 68.45 1.2M
2023-06-09 68.59 68.66 67.63 68.15 1.2M
2023-06-08 68.71 68.96 68.32 68.40 1.6M
2023-06-07 67.48 68.99 67.17 68.82 1.9M
2023-06-06 66.58 67.45 66.58 67.23 1.0M
2023-06-05 67.36 67.42 66.36 66.89 1.6M
2023-06-02 66.05 67.56 66.02 67.27 2.4M
2023-06-01 65.01 65.55 64.65 65.47 3.0M
2023-05-31 66.95 67.01 64.71 65.11 7.9M
2023-05-30 67.87 68.35 67.13 67.24 2.5M
2023-05-26 65.89 68.31 65.61 67.82 3.7M
2023-05-25 64.07 65.52 63.83 65.12 3.0M
2023-05-24 64.50 64.54 63.46 63.80 2.3M
2023-05-23 66.17 66.39 64.96 65.03 1.9M
2023-05-22 65.80 66.64 65.71 66.42 2.2M
2023-05-19 66.38 66.50 65.27 65.70 1.7M
2023-05-18 65.29 66.08 65.03 65.89 2.1M
2023-05-17 64.92 65.48 64.58 65.11 1.5M
2023-05-16 65.20 65.27 64.30 64.51 1.3M
2023-05-15 64.51 65.70 64.34 65.67 2.4M
2023-05-12 64.57 64.86 63.83 64.51 2.1M
2023-05-11 64.15 64.53 63.73 64.14 2.0M
2023-05-10 64.93 65.15 63.89 64.55 2.2M
2023-05-09 64.49 65.17 64.32 64.53 1.8M
2023-05-08 65.13 65.27 64.59 64.80 1.9M
2023-05-05 64.52 65.12 64.52 64.72 2.4M
2023-05-04 63.95 64.45 63.53 63.74 2.5M
2023-05-03 64.29 65.41 63.76 64.00 2.4M
2023-05-02 63.84 64.05 63.08 63.86 2.2M
2023-05-01 63.02 64.13 62.97 63.88 2.7M
2023-04-28 63.37 64.01 62.90 63.09 2.9M
2023-04-27 63.75 63.86 62.77 63.60 2.6M
2023-04-26 64.60 66.35 62.70 63.06 5.5M
2023-04-25 66.63 66.80 65.22 65.32 1.8M
2023-04-24 66.53 66.99 66.16 66.87 1.8M
2023-04-21 66.44 66.91 65.97 66.79 2.2M
2023-04-20 66.09 66.57 65.89 66.31 2.4M
2023-04-19 66.86 67.18 66.03 66.53 1.4M
2023-04-18 67.66 67.96 67.03 67.18 1.5M
2023-04-17 67.43 67.43 66.97 67.33 1.9M
2023-04-14 67.19 68.23 66.90 67.17 1.6M
2023-04-13 66.80 67.35 65.84 67.23 2.9M
2023-04-12 67.04 67.54 66.60 66.83 4.1M
2023-04-11 65.32 65.59 64.88 65.05 1.7M
2023-04-10 63.97 65.03 63.82 64.98 1.2M
2023-04-06 64.47 64.77 64.00 64.36 1.6M
2023-04-05 65.11 65.20 64.38 64.71 2.4M
2023-04-04 67.78 67.85 65.01 65.52 2.1M
2023-04-03 68.11 68.40 67.41 67.80 1.6M
2023-03-31 67.62 68.25 67.53 68.17 2.2M
2023-03-30 67.70 67.86 67.13 67.34 1.7M
2023-03-29 66.93 67.32 66.52 67.27 1.4M
2023-03-28 65.97 66.50 65.67 66.27 1.6M
2023-03-27 66.51 66.86 65.45 65.95 2.3M
2023-03-24 64.00 65.28 63.61 65.26 2.6M
2023-03-23 65.02 66.07 63.96 64.53 2.2M
2023-03-22 65.77 66.93 65.07 65.08 1.8M
2023-03-21 66.32 66.66 65.37 65.94 1.8M
2023-03-20 64.37 65.56 64.26 65.43 2.2M
2023-03-17 65.09 65.38 63.37 63.93 3.7M
2023-03-16 64.03 65.93 63.69 65.52 3.2M
2023-03-15 64.92 65.20 63.01 64.38 2.6M
2023-03-14 65.13 66.60 65.03 66.22 2.6M
2023-03-13 63.71 64.58 63.24 63.96 1.8M
2023-03-10 66.22 66.22 64.04 64.42 1.7M
2023-03-09 67.47 67.73 66.07 66.15 1.9M
2023-03-08 67.14 67.52 66.68 67.15 1.1M
2023-03-07 67.94 68.21 67.15 67.17 1.3M
2023-03-06 68.10 68.68 67.81 67.89 1.3M
2023-03-03 66.25 68.26 66.22 68.15 2.3M
2023-03-02 66.62 67.70 66.12 67.69 1.8M
2023-03-01 66.37 66.99 66.29 66.78 1.6M
2023-02-28 66.70 67.35 66.55 66.66 1.8M
2023-02-27 67.75 67.94 66.50 66.62 1.5M
2023-02-24 66.44 67.08 65.78 67.01 1.7M
2023-02-23 66.39 67.16 65.99 67.10 1.8M
2023-02-22 67.10 67.57 65.69 66.13 2.4M
2023-02-21 68.80 68.80 66.77 66.96 1.5M
2023-02-17 68.67 69.42 68.15 69.36 1.6M
2023-02-16 68.44 69.37 68.40 68.70 1.1M
2023-02-15 68.67 69.73 68.67 69.54 1.3M
2023-02-14 69.00 69.19 68.07 69.02 1.1M
2023-02-13 68.16 69.24 67.92 69.18 1.6M
2023-02-10 68.09 68.23 67.45 68.13 1.1M
2023-02-09 69.67 69.78 67.87 68.22 1.6M
2023-02-08 68.86 69.59 68.34 69.10 2.2M
2023-02-07 68.68 69.49 68.25 69.33 2.1M
2023-02-06 68.54 69.48 68.51 68.94 2.7M
2023-02-03 67.28 69.20 67.00 69.08 3.9M
2023-02-02 66.75 68.56 65.89 67.81 3.8M
2023-02-01 68.01 68.99 64.68 65.87 4.8M
2023-01-31 66.53 68.05 66.20 68.03 3.2M
2023-01-30 66.80 67.00 66.05 66.23 1.7M
2023-01-27 66.65 67.52 66.47 67.01 1.1M
2023-01-26 67.31 67.44 66.23 66.92 1.1M
2023-01-25 66.47 66.96 65.37 66.76 1.4M
2023-01-24 66.87 67.49 65.32 67.24 1.2M
2023-01-23 65.62 67.03 65.25 66.87 1.6M
2023-01-20 65.46 66.20 63.05 65.45 3.9M
2023-01-19 66.79 66.83 65.09 65.12 2.2M
2023-01-18 67.55 67.97 66.26 66.34 1.6M
2023-01-17 67.64 67.98 67.32 67.33 1.6M
2023-01-13 66.62 67.76 66.62 67.43 1.1M
2023-01-12 67.37 67.37 66.52 67.08 0.9M
2023-01-11 66.51 67.05 66.04 67.01 1.2M
2023-01-10 65.62 66.28 65.52 66.12 1.1M
2023-01-09 65.90 66.76 65.49 65.81 1.5M
2023-01-06 64.70 65.73 64.55 65.54 1.3M
2023-01-05 64.77 65.09 63.81 63.93 1.6M
2023-01-04 64.90 65.67 64.43 65.22 1.6M
2023-01-03 64.75 65.08 63.60 64.27 1.6M