테크닙FMC (FTI)

FTI
🏛️ 미국 →
39.45
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
2021-12-31 5.90 5.97 5.83 5.92 3.0M
2021-12-30 5.92 5.96 5.84 5.84 4.4M
2021-12-29 6.05 6.07 5.91 5.93 4.3M
2021-12-28 6.10 6.20 6.08 6.09 2.8M
2021-12-27 6.01 6.13 5.92 6.12 3.8M
2021-12-23 6.03 6.10 6.02 6.04 3.1M
2021-12-22 6.00 6.10 5.94 6.07 3.9M
2021-12-21 5.84 6.07 5.83 6.06 5.1M
2021-12-20 5.71 5.80 5.59 5.80 4.4M
2021-12-17 5.91 5.92 5.75 5.90 7.6M
2021-12-16 5.85 6.00 5.84 5.89 7.3M
2021-12-15 5.85 5.94 5.66 5.90 6.0M
2021-12-14 6.06 6.18 5.90 5.90 5.3M
2021-12-13 6.28 6.32 6.05 6.11 4.3M
2021-12-10 6.49 6.55 6.35 6.55 4.6M
2021-12-09 6.45 6.53 6.37 6.49 5.8M
2021-12-08 6.38 6.63 6.34 6.61 9.8M
2021-12-07 6.26 6.42 6.23 6.36 6.9M
2021-12-06 6.00 6.24 5.92 6.17 6.4M
2021-12-03 5.98 6.01 5.84 5.93 5.3M
2021-12-02 5.75 5.95 5.62 5.89 5.4M
2021-12-01 5.95 5.99 5.58 5.58 4.8M
2021-11-30 5.75 5.83 5.55 5.67 7.2M
2021-11-29 6.02 6.15 5.80 5.82 6.6M
2021-11-26 5.98 5.98 5.82 5.93 4.7M
2021-11-24 6.32 6.46 6.30 6.35 3.8M
2021-11-23 6.33 6.53 6.33 6.37 4.2M
2021-11-22 6.21 6.39 6.20 6.25 4.1M
2021-11-19 6.32 6.36 6.20 6.23 7.1M
2021-11-18 6.66 6.78 6.51 6.55 5.2M
2021-11-17 6.94 6.94 6.72 6.72 8.7M
2021-11-16 7.01 7.43 6.97 7.25 8.4M
2021-11-15 6.86 6.94 6.74 6.88 4.2M
2021-11-12 6.99 7.04 6.85 6.89 3.8M
2021-11-11 7.04 7.19 7.01 7.05 3.2M
2021-11-10 7.32 7.38 7.00 7.02 4.3M
2021-11-09 7.50 7.50 7.20 7.41 5.2M
2021-11-08 7.40 7.59 7.38 7.52 3.7M
2021-11-05 7.55 7.60 7.40 7.41 6.0M
2021-11-04 7.64 7.70 7.32 7.38 4.3M
2021-11-03 7.38 7.48 7.30 7.34 5.4M
2021-11-02 7.54 7.65 7.46 7.57 4.9M
2021-11-01 7.48 7.71 7.48 7.71 4.3M
2021-10-29 7.55 7.58 7.29 7.37 4.1M
2021-10-28 7.53 7.64 7.47 7.58 3.8M
2021-10-27 7.77 7.78 7.46 7.50 4.5M
2021-10-26 8.00 8.02 7.75 7.85 5.5M
2021-10-25 7.83 8.02 7.75 7.75 4.8M
2021-10-22 7.43 7.74 7.43 7.71 6.8M
2021-10-21 7.87 8.06 7.42 7.43 8.1M
2021-10-20 7.84 8.11 7.71 8.09 6.5M
2021-10-19 7.75 7.87 7.66 7.78 4.2M
2021-10-18 7.91 8.03 7.66 7.72 6.2M
2021-10-15 7.90 7.97 7.85 7.90 3.9M
2021-10-14 7.85 7.88 7.70 7.80 3.8M
2021-10-13 7.59 7.75 7.50 7.71 4.5M
2021-10-12 7.74 7.88 7.61 7.66 5.8M
2021-10-11 8.13 8.23 7.88 7.89 4.6M
2021-10-08 7.97 8.26 7.95 8.14 5.8M
2021-10-07 7.46 7.85 7.42 7.79 7.2M
2021-10-06 7.67 7.78 7.46 7.66 6.3M
2021-10-05 7.93 8.07 7.70 7.92 8.9M
2021-10-04 8.00 8.23 7.85 7.91 8.0M
2021-10-01 7.56 7.86 7.49 7.82 6.2M
2021-09-30 7.47 7.68 7.39 7.53 6.5M
2021-09-29 7.42 7.50 7.29 7.43 4.5M
2021-09-28 7.66 7.88 7.45 7.45 6.2M
2021-09-27 7.45 7.72 7.44 7.58 7.0M
2021-09-24 7.13 7.25 7.09 7.21 3.0M
2021-09-23 6.91 7.20 6.83 7.12 3.4M
2021-09-22 6.94 7.05 6.83 6.83 3.2M
2021-09-21 6.81 6.88 6.59 6.67 3.8M
2021-09-20 6.87 6.87 6.58 6.67 5.0M
2021-09-17 7.09 7.18 6.94 7.05 9.8M
2021-09-16 7.17 7.24 7.01 7.12 4.4M
2021-09-15 6.95 7.30 6.94 7.26 11.8M
2021-09-14 6.97 7.00 6.77 6.86 6.0M
2021-09-13 6.68 7.06 6.68 6.86 8.9M
2021-09-10 6.38 6.75 6.38 6.58 10.7M
2021-09-09 6.22 6.44 6.19 6.32 4.6M
2021-09-08 6.59 6.64 6.29 6.29 5.1M
2021-09-07 6.63 6.81 6.58 6.61 3.3M
2021-09-03 6.76 6.83 6.61 6.63 3.3M
2021-09-02 6.66 6.87 6.65 6.79 4.1M
2021-09-01 6.65 6.69 6.53 6.58 3.1M
2021-08-31 6.56 6.71 6.56 6.63 6.3M
2021-08-30 6.89 6.91 6.60 6.61 3.4M
2021-08-27 6.60 6.84 6.58 6.80 5.5M
2021-08-26 6.58 6.70 6.53 6.58 4.9M
2021-08-25 6.64 6.70 6.54 6.63 2.8M
2021-08-24 6.41 6.67 6.41 6.60 6.4M
2021-08-23 6.37 6.46 6.31 6.33 4.5M
2021-08-20 6.00 6.19 6.00 6.19 3.7M
2021-08-19 6.35 6.40 6.03 6.10 7.7M
2021-08-18 6.61 6.67 6.40 6.42 6.3M
2021-08-17 6.53 6.78 6.46 6.54 6.5M
2021-08-16 6.77 6.77 6.56 6.61 6.1M
2021-08-13 7.07 7.10 6.86 6.89 2.6M
2021-08-12 7.12 7.19 6.94 7.07 2.7M
2021-08-11 7.00 7.24 6.92 7.16 4.5M
2021-08-10 6.94 7.13 6.90 7.08 4.2M
2021-08-09 6.94 6.97 6.75 6.86 3.6M
2021-08-06 7.01 7.09 6.94 7.01 3.2M
2021-08-05 6.93 7.09 6.86 6.88 5.8M
2021-08-04 7.07 7.12 6.81 6.86 6.1M
2021-08-03 7.29 7.32 7.04 7.28 4.8M
2021-08-02 7.25 7.53 7.14 7.16 4.0M
2021-07-30 7.30 7.35 7.15 7.22 4.4M
2021-07-29 7.58 7.61 7.38 7.42 3.4M
2021-07-28 7.41 7.52 7.25 7.41 4.3M
2021-07-27 7.29 7.41 7.17 7.36 4.1M
2021-07-26 7.12 7.49 7.11 7.39 7.3M
2021-07-23 7.27 7.28 6.76 6.94 11.8M
2021-07-22 7.68 7.70 7.18 7.24 8.2M
2021-07-21 7.66 7.92 7.64 7.85 7.2M
2021-07-20 7.15 7.60 7.11 7.46 9.5M
2021-07-19 7.30 7.40 7.07 7.22 6.1M
2021-07-16 7.82 7.85 7.47 7.58 7.5M
2021-07-15 7.94 8.08 7.69 7.74 5.9M
2021-07-14 8.43 8.56 8.00 8.06 5.4M
2021-07-13 8.36 8.46 8.18 8.32 4.2M
2021-07-12 8.45 8.56 8.26 8.43 4.5M
2021-07-09 8.63 8.72 8.51 8.64 3.8M
2021-07-08 8.31 8.65 8.30 8.49 4.1M
2021-07-07 8.57 8.78 8.33 8.56 5.4M
2021-07-06 9.25 9.25 8.65 8.71 4.2M
2021-07-02 9.40 9.40 9.15 9.29 2.8M
2021-07-01 9.40 9.63 9.31 9.36 6.1M
2021-06-30 8.93 9.11 8.88 9.05 4.4M
2021-06-29 9.02 9.16 8.91 8.92 6.0M
2021-06-28 9.34 9.36 8.89 9.02 4.6M
2021-06-25 9.38 9.60 9.26 9.51 5.6M
2021-06-24 9.30 9.31 9.09 9.29 4.4M
2021-06-23 9.32 9.42 9.18 9.23 6.9M
2021-06-22 9.26 9.30 9.04 9.17 5.8M
2021-06-21 8.83 9.39 8.83 9.36 8.4M
2021-06-18 8.92 9.05 8.63 8.74 16.9M
2021-06-17 9.80 9.82 9.00 9.20 9.4M
2021-06-16 9.90 9.96 9.62 9.74 4.7M
2021-06-15 9.87 9.99 9.76 9.96 4.7M
2021-06-14 10.28 10.28 9.73 9.84 7.1M
2021-06-11 10.32 10.47 10.08 10.13 4.0M
2021-06-10 10.58 10.67 10.02 10.10 6.1M
2021-06-09 10.62 10.67 10.48 10.48 2.5M
2021-06-08 10.32 10.70 10.27 10.60 5.0M
2021-06-07 10.44 10.54 10.20 10.30 3.9M
2021-06-04 10.50 10.55 10.23 10.41 8.4M
2021-06-03 9.60 10.47 9.57 10.31 13.8M
2021-06-02 8.89 10.10 8.82 9.89 14.9M
2021-06-01 8.88 9.07 8.81 8.97 6.0M
2021-05-28 8.65 8.67 8.52 8.59 3.6M
2021-05-27 8.38 8.70 8.36 8.67 7.1M
2021-05-26 8.00 8.29 7.98 8.20 4.1M
2021-05-25 8.16 8.24 8.01 8.04 3.5M
2021-05-24 8.18 8.19 8.05 8.11 2.9M
2021-05-21 8.19 8.25 8.10 8.21 2.9M
2021-05-20 8.12 8.22 7.98 8.16 5.2M
2021-05-19 8.11 8.32 7.97 8.22 5.8M
2021-05-18 8.41 8.46 8.23 8.32 5.6M
2021-05-17 8.13 8.37 8.10 8.37 3.4M
2021-05-14 8.04 8.28 8.03 8.21 3.0M
2021-05-13 7.89 8.02 7.70 7.92 4.4M
2021-05-12 8.04 8.46 8.03 8.06 6.2M
2021-05-11 8.05 8.28 7.97 8.22 4.9M
2021-05-10 8.54 8.69 8.29 8.31 6.8M
2021-05-07 7.99 8.60 7.98 8.58 7.4M
2021-05-06 8.08 8.25 7.89 8.18 5.3M
2021-05-05 7.76 8.24 7.76 8.16 8.6M
2021-05-04 7.81 7.89 7.66 7.80 6.0M
2021-05-03 7.62 7.91 7.60 7.82 7.9M
2021-04-30 7.59 7.71 7.39 7.40 6.0M
2021-04-29 7.85 7.95 7.53 7.65 10.9M
2021-04-28 7.39 7.99 7.36 7.91 14.1M
2021-04-27 6.94 7.29 6.94 7.25 11.3M
2021-04-26 6.97 7.19 6.93 7.05 4.9M
2021-04-23 6.94 7.04 6.86 6.95 5.9M
2021-04-22 7.02 7.13 6.92 6.93 7.5M
2021-04-21 6.79 7.19 6.74 7.17 6.8M
2021-04-20 7.19 7.22 6.90 6.94 9.5M
2021-04-19 7.25 7.39 7.24 7.28 4.5M
2021-04-16 7.35 7.37 7.15 7.27 5.6M
2021-04-15 7.48 7.49 7.23 7.32 4.7M
2021-04-14 7.35 7.67 7.34 7.51 5.9M
2021-04-13 7.33 7.35 7.18 7.26 4.7M
2021-04-12 7.55 7.63 7.26 7.28 4.6M
2021-04-09 7.67 7.70 7.45 7.55 4.5M
2021-04-08 7.75 7.77 7.58 7.72 5.4M
2021-04-07 7.69 7.97 7.67 7.88 4.7M
2021-04-06 7.82 7.99 7.62 7.65 4.5M
2021-04-05 7.98 8.01 7.78 7.85 3.9M
2021-04-01 7.75 7.98 7.67 7.98 5.5M
2021-03-31 7.68 7.81 7.60 7.72 4.9M
2021-03-30 7.57 7.77 7.56 7.71 4.3M
2021-03-29 7.92 7.99 7.67 7.74 7.0M
2021-03-26 7.78 8.05 7.73 8.04 7.8M
2021-03-25 7.44 7.71 7.24 7.67 6.6M
2021-03-24 7.61 7.84 7.57 7.62 7.3M
2021-03-23 7.48 7.69 7.40 7.47 10.3M
2021-03-22 7.71 7.82 7.61 7.73 5.1M
2021-03-19 7.88 8.03 7.66 7.83 17.2M
2021-03-18 8.15 8.40 7.81 7.88 10.4M
2021-03-17 8.26 8.43 8.11 8.42 6.9M
2021-03-16 8.49 8.64 8.26 8.27 9.3M
2021-03-15 8.81 8.92 8.64 8.72 6.1M
2021-03-12 8.85 9.02 8.76 8.76 6.1M
2021-03-11 9.09 9.22 8.82 8.89 8.9M
2021-03-10 8.66 9.17 8.63 9.09 7.1M
2021-03-09 9.00 9.01 8.63 8.67 10.6M
2021-03-08 9.13 9.28 8.81 9.08 9.1M
2021-03-05 8.99 9.26 8.69 9.26 8.7M
2021-03-04 8.96 9.09 8.48 8.69 9.9M
2021-03-03 8.62 8.84 8.44 8.68 10.4M
2021-03-02 8.32 8.64 8.27 8.45 12.3M
2021-03-01 8.23 8.43 8.15 8.42 11.6M
2021-02-26 8.42 8.44 7.84 8.22 15.2M
2021-02-25 7.70 8.77 7.62 8.50 29.8M
2021-02-24 7.12 7.62 7.07 7.59 11.1M
2021-02-23 7.07 7.23 6.71 7.14 8.0M
2021-02-22 7.08 7.39 7.07 7.22 10.8M
2021-02-19 7.14 7.39 7.11 7.28 5.7M
2021-02-18 7.27 7.39 7.02 7.02 13.8M
2021-02-17 7.98 7.99 7.59 7.80 14.5M
2021-02-16 8.44 8.55 8.01 8.09 14.0M
2021-02-12 10.06 10.61 10.04 10.31 18.5M
2021-02-11 10.48 10.73 10.12 10.35 138.6M
2021-02-10 10.11 10.37 9.84 10.36 33.1M
2021-02-09 10.30 10.32 9.75 9.91 27.8M
2021-02-08 10.75 11.00 10.28 10.62 19.0M
2021-02-05 11.40 11.67 10.64 10.76 13.8M
2021-02-04 11.38 11.55 11.07 11.45 6.3M
2021-02-03 10.59 11.31 10.59 11.18 5.2M
2021-02-02 11.03 11.07 10.55 10.67 6.1M
2021-02-01 10.65 10.84 10.33 10.72 6.9M
2021-01-29 11.00 11.11 10.56 10.69 6.3M
2021-01-28 11.26 11.49 10.82 10.95 10.7M
2021-01-27 10.50 11.69 10.32 11.31 19.8M
2021-01-26 10.86 10.93 10.58 10.69 7.9M
2021-01-25 10.74 10.74 10.38 10.55 8.7M
2021-01-22 10.80 11.21 10.67 11.21 7.4M
2021-01-21 11.36 11.45 11.05 11.26 6.3M
2021-01-20 11.84 11.86 11.19 11.30 5.8M
2021-01-19 12.05 12.05 11.70 11.72 6.6M
2021-01-15 11.93 12.13 11.65 11.85 10.3M
2021-01-14 11.73 12.65 11.66 12.34 12.3M
2021-01-13 12.34 12.47 11.83 11.83 11.0M
2021-01-12 11.95 13.04 11.92 12.83 13.8M
2021-01-11 11.62 12.04 11.49 11.98 6.3M
2021-01-08 11.80 12.05 11.63 11.70 9.8M
2021-01-07 10.87 11.59 10.79 11.38 10.2M
2021-01-06 10.74 11.03 10.58 10.88 8.1M
2021-01-05 9.99 10.72 9.98 10.38 11.1M
2021-01-04 9.78 9.95 9.50 9.84 5.3M