풋락커 (FL)

FL
🏛️ 미국 →
24.01
마지막 업데이트: 2025-09-05
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 43.81 44.32 43.34 43.63 1.3M
2021-12-30 43.41 44.50 43.37 43.96 1.4M
2021-12-29 42.64 43.92 42.27 43.61 1.6M
2021-12-28 42.07 42.90 42.01 42.47 1.3M
2021-12-27 41.58 42.32 41.44 42.19 1.4M
2021-12-23 42.20 42.48 41.51 41.92 1.2M
2021-12-22 41.69 42.10 41.37 41.73 1.2M
2021-12-21 40.85 41.96 40.85 41.59 1.9M
2021-12-20 41.20 41.50 39.76 39.96 4.0M
2021-12-17 42.00 42.23 41.20 42.03 2.7M
2021-12-16 43.55 43.71 41.91 42.15 2.1M
2021-12-15 42.40 43.12 41.73 42.77 1.6M
2021-12-14 42.25 43.57 41.99 42.75 2.8M
2021-12-13 44.18 44.31 41.70 42.15 2.4M
2021-12-10 44.80 45.21 43.74 44.41 1.8M
2021-12-09 44.07 45.29 44.07 44.78 2.5M
2021-12-08 44.85 45.27 44.33 44.35 1.7M
2021-12-07 44.36 45.58 44.32 44.41 2.2M
2021-12-06 44.42 45.48 44.06 44.07 2.9M
2021-12-03 44.68 45.22 43.52 43.96 2.0M
2021-12-02 44.87 45.55 44.17 44.64 1.9M
2021-12-01 46.94 48.01 44.58 44.59 2.3M
2021-11-30 47.66 47.68 45.42 45.64 3.2M
2021-11-29 49.72 49.81 47.75 47.96 2.2M
2021-11-26 47.75 49.08 47.37 48.70 1.5M
2021-11-24 49.76 50.34 49.22 49.84 2.7M
2021-11-23 51.92 52.94 51.16 51.70 2.4M
2021-11-22 51.01 52.49 50.00 52.07 3.4M
2021-11-19 53.46 53.87 49.02 50.68 10.9M
2021-11-18 56.44 57.76 56.04 57.56 4.1M
2021-11-17 56.36 56.36 54.98 55.59 1.8M
2021-11-16 55.38 56.51 54.91 56.28 1.6M
2021-11-15 55.89 56.30 55.14 55.53 1.5M
2021-11-12 54.04 55.18 54.01 54.94 1.3M
2021-11-11 54.10 54.94 53.81 53.86 1.0M
2021-11-10 54.44 54.91 53.36 54.00 1.5M
2021-11-09 53.39 54.98 53.18 54.71 2.0M
2021-11-08 52.87 53.59 52.54 53.18 1.2M
2021-11-05 53.00 53.92 52.52 52.94 1.4M
2021-11-04 51.87 52.76 51.25 52.16 1.5M
2021-11-03 48.11 52.11 47.97 51.97 3.3M
2021-11-02 48.80 50.46 48.75 49.06 1.3M
2021-11-01 48.04 49.25 48.01 48.53 1.6M
2021-10-29 47.41 48.01 47.18 47.67 1.1M
2021-10-28 47.17 47.53 46.99 47.40 0.7M
2021-10-27 48.11 48.12 46.87 46.90 1.0M
2021-10-26 49.86 49.91 48.04 48.27 1.3M
2021-10-25 48.56 49.50 48.16 49.39 1.3M
2021-10-22 48.82 48.88 48.27 48.51 0.9M
2021-10-21 47.86 48.99 47.85 48.88 1.0M
2021-10-20 47.71 48.33 47.38 47.61 1.0M
2021-10-19 47.94 48.37 47.29 47.65 1.0M
2021-10-18 47.34 47.67 46.67 47.54 1.3M
2021-10-15 48.00 48.53 47.50 47.61 1.4M
2021-10-14 47.19 47.74 47.15 47.45 1.5M
2021-10-13 47.00 48.05 46.39 47.44 1.8M
2021-10-12 46.93 47.53 46.74 46.98 1.3M
2021-10-11 47.49 47.91 46.53 46.57 1.4M
2021-10-08 47.54 48.18 47.16 47.30 1.3M
2021-10-07 46.68 48.49 46.68 47.53 2.7M
2021-10-06 45.03 46.26 44.91 46.04 2.2M
2021-10-05 45.36 46.72 45.07 45.36 3.0M
2021-10-04 46.67 47.78 46.37 46.59 2.6M
2021-10-01 45.92 47.63 45.35 46.65 3.5M
2021-09-30 47.52 47.78 45.61 45.66 3.5M
2021-09-29 49.38 50.04 48.95 49.39 1.1M
2021-09-28 49.12 50.00 48.50 49.31 1.5M
2021-09-27 48.62 49.78 48.38 49.35 2.4M
2021-09-24 49.50 50.00 47.82 48.23 4.5M
2021-09-23 51.19 52.69 50.94 51.95 2.9M
2021-09-22 50.03 51.05 49.84 50.58 1.7M
2021-09-21 50.31 50.69 49.02 49.80 1.8M
2021-09-20 48.50 50.07 47.94 49.96 1.8M
2021-09-17 49.25 50.71 48.99 49.63 4.9M
2021-09-16 49.82 50.76 49.32 49.35 1.6M
2021-09-15 49.72 50.57 48.86 49.76 2.1M
2021-09-14 50.63 50.80 49.22 49.75 2.3M
2021-09-13 52.17 52.32 50.34 50.46 2.6M
2021-09-10 53.56 54.13 52.15 52.20 1.6M
2021-09-09 52.98 53.94 52.38 53.68 1.6M
2021-09-08 53.48 54.03 52.47 52.97 2.1M
2021-09-07 57.43 57.43 53.45 53.48 2.6M
2021-09-03 57.56 57.67 56.55 57.18 1.2M
2021-09-02 56.93 58.19 56.73 57.67 1.5M
2021-09-01 57.36 57.95 56.58 57.13 1.7M
2021-08-31 55.92 56.72 55.52 56.69 1.8M
2021-08-30 57.01 57.23 55.86 55.91 1.6M
2021-08-27 57.83 58.32 57.26 57.28 1.7M
2021-08-26 57.82 58.04 56.53 57.83 1.7M
2021-08-25 60.57 60.81 58.23 58.26 2.0M
2021-08-24 59.13 59.90 58.10 59.59 1.7M
2021-08-23 58.54 60.20 58.00 58.68 3.2M
2021-08-20 59.95 61.50 57.41 58.34 15.6M
2021-08-19 52.93 54.50 52.64 54.39 2.4M
2021-08-18 53.94 54.60 53.35 53.71 1.6M
2021-08-17 55.32 55.44 53.45 54.06 1.3M
2021-08-16 55.48 56.18 54.73 55.80 1.2M
2021-08-13 56.59 56.85 55.72 56.00 0.9M
2021-08-12 58.00 58.50 56.41 56.94 1.2M
2021-08-11 57.11 57.81 56.20 57.74 1.4M
2021-08-10 54.93 57.38 54.60 56.62 1.9M
2021-08-09 54.35 55.08 53.63 54.74 1.1M
2021-08-06 55.40 55.79 54.61 54.73 0.9M
2021-08-05 53.65 54.65 53.39 54.44 1.1M
2021-08-04 55.00 55.52 53.39 53.45 1.7M
2021-08-03 56.30 56.42 54.39 55.56 2.3M
2021-08-02 56.84 57.11 55.39 55.86 2.8M
2021-07-30 56.50 58.95 56.41 57.06 1.0M
2021-07-29 57.50 58.49 56.45 56.80 1.9M
2021-07-28 57.12 57.85 56.36 56.79 0.9M
2021-07-27 58.04 58.28 56.35 57.03 1.1M
2021-07-26 58.35 59.30 58.03 58.56 0.8M
2021-07-23 58.69 58.99 57.80 58.37 0.9M
2021-07-22 59.63 59.76 57.53 58.14 0.9M
2021-07-21 57.74 59.31 57.64 58.68 1.2M
2021-07-20 54.53 57.39 53.92 57.05 1.6M
2021-07-19 54.34 55.54 53.79 54.47 1.8M
2021-07-16 58.12 58.30 55.69 56.01 1.3M
2021-07-15 59.50 59.56 57.17 57.55 2.3M
2021-07-14 61.76 62.40 60.26 60.34 1.1M
2021-07-13 63.02 63.13 61.22 61.27 1.3M
2021-07-12 62.69 63.64 62.50 63.33 1.5M
2021-07-09 61.62 63.15 61.47 63.07 1.4M
2021-07-08 59.43 61.04 57.82 60.73 1.6M
2021-07-07 59.99 61.12 59.64 60.72 1.6M
2021-07-06 62.17 62.40 59.49 60.52 2.2M
2021-07-02 62.50 62.86 61.90 62.25 0.8M
2021-07-01 62.19 63.07 61.80 62.48 1.6M
2021-06-30 60.40 61.75 60.25 61.63 1.3M
2021-06-29 61.01 61.66 60.30 60.53 1.2M
2021-06-28 63.12 63.12 60.38 60.71 1.7M
2021-06-25 63.56 63.98 62.37 63.39 3.7M
2021-06-24 60.57 61.53 59.58 61.17 1.1M
2021-06-23 59.52 60.16 58.91 60.09 1.1M
2021-06-22 58.17 59.38 57.83 59.35 0.8M
2021-06-21 57.87 59.06 57.76 58.69 0.8M
2021-06-18 57.36 58.35 56.52 57.25 1.8M
2021-06-17 60.53 60.64 57.35 58.27 1.4M
2021-06-16 60.60 60.85 59.10 60.52 1.2M
2021-06-15 61.54 61.90 60.13 60.89 1.0M
2021-06-14 62.50 62.72 61.13 61.63 1.0M
2021-06-11 61.62 62.65 61.62 62.63 0.7M
2021-06-10 62.50 62.82 60.92 61.17 0.8M
2021-06-09 62.50 62.68 61.64 62.02 0.9M
2021-06-08 61.50 62.67 60.48 62.50 0.9M
2021-06-07 62.04 62.57 60.89 61.24 0.9M
2021-06-04 62.92 62.97 61.03 62.07 0.8M
2021-06-03 62.38 63.15 61.20 62.37 0.8M
2021-06-02 63.76 63.84 62.52 62.94 1.2M
2021-06-01 63.83 64.10 62.63 63.67 1.0M
2021-05-28 64.71 64.71 62.58 63.29 1.7M
2021-05-27 64.32 64.73 63.76 64.33 1.3M
2021-05-26 62.75 64.80 62.23 63.98 1.6M
2021-05-25 62.12 62.41 61.20 61.42 1.2M
2021-05-24 60.92 62.70 60.39 61.55 2.0M
2021-05-21 61.00 62.42 59.35 60.87 3.6M
2021-05-20 61.55 61.65 58.19 59.70 3.0M
2021-05-19 62.94 63.00 60.95 61.67 1.4M
2021-05-18 66.51 66.71 63.88 63.99 1.2M
2021-05-17 64.64 66.12 64.28 65.82 1.7M
2021-05-14 62.28 64.85 62.24 64.60 1.2M
2021-05-13 60.02 62.00 59.65 61.72 1.0M
2021-05-12 62.49 62.82 59.33 59.54 1.2M
2021-05-11 61.00 62.83 60.08 62.28 1.6M
2021-05-10 63.46 64.82 62.61 62.62 1.8M
2021-05-07 62.03 63.30 61.82 63.19 0.9M
2021-05-06 62.01 62.81 61.45 62.66 1.5M
2021-05-05 61.75 62.30 61.03 61.09 1.4M
2021-05-04 61.20 61.53 60.02 61.31 1.9M
2021-05-03 59.60 62.10 59.27 61.41 3.3M
2021-04-30 58.61 59.30 57.85 58.98 1.8M
2021-04-29 59.64 59.90 58.22 59.09 0.8M
2021-04-28 58.40 59.56 57.47 58.86 1.0M
2021-04-27 57.27 59.04 57.27 58.72 0.8M
2021-04-26 59.23 59.85 56.90 57.10 1.5M
2021-04-23 57.91 59.41 57.58 59.06 0.8M
2021-04-22 58.16 58.80 57.37 57.68 0.7M
2021-04-21 56.87 58.04 56.32 57.78 0.7M
2021-04-20 57.48 57.93 55.26 56.71 1.1M
2021-04-19 58.75 58.84 57.77 58.05 0.9M
2021-04-16 59.20 59.47 58.60 58.75 1.1M
2021-04-15 58.94 59.39 58.08 58.75 0.8M
2021-04-14 58.29 59.60 58.10 58.62 1.4M
2021-04-13 59.31 59.74 57.38 58.25 1.5M
2021-04-12 58.20 59.88 58.08 59.73 1.6M
2021-04-09 57.09 58.35 56.51 58.35 1.5M
2021-04-08 56.57 57.12 55.59 56.86 1.2M
2021-04-07 56.22 56.69 55.42 56.11 1.0M
2021-04-06 55.88 57.14 55.59 56.21 1.7M
2021-04-05 57.25 57.54 55.25 55.48 2.1M
2021-04-01 56.90 57.26 56.37 56.75 1.5M
2021-03-31 57.02 57.73 56.23 56.25 1.5M
2021-03-30 56.38 57.47 55.73 57.31 1.4M
2021-03-29 57.50 58.46 55.81 55.95 1.6M
2021-03-26 57.31 57.81 56.08 57.57 1.0M
2021-03-25 53.10 56.23 52.81 56.15 1.3M
2021-03-24 56.32 57.09 53.48 53.61 2.0M
2021-03-23 57.33 57.91 54.97 55.59 1.7M
2021-03-22 57.89 58.49 56.46 58.05 1.6M
2021-03-19 56.43 58.97 56.03 58.54 2.1M
2021-03-18 58.50 59.35 56.52 56.63 1.6M
2021-03-17 57.82 58.17 57.08 58.01 0.9M
2021-03-16 58.87 58.99 56.65 57.77 1.3M
2021-03-15 57.36 59.28 57.25 59.06 1.1M
2021-03-12 56.43 58.23 56.15 57.46 1.0M
2021-03-11 56.68 57.59 56.14 56.43 1.2M
2021-03-10 56.00 57.37 55.28 56.67 2.0M
2021-03-09 57.22 57.22 55.03 55.79 1.8M
2021-03-08 53.00 57.03 52.99 56.88 3.6M
2021-03-05 51.47 52.16 49.71 52.11 2.4M
2021-03-04 51.15 51.98 48.72 50.69 2.0M
2021-03-03 50.66 52.12 50.47 51.34 2.0M
2021-03-02 50.99 51.65 49.99 50.20 2.8M
2021-03-01 49.21 52.42 49.21 51.65 3.7M
2021-02-26 49.56 50.25 47.42 48.09 5.8M
2021-02-25 54.38 54.65 52.11 52.73 2.5M
2021-02-24 53.14 54.77 52.66 54.75 1.7M
2021-02-23 53.64 53.79 50.94 52.93 1.8M
2021-02-22 53.82 54.50 52.79 53.98 2.3M
2021-02-19 51.98 52.47 51.23 51.86 1.2M
2021-02-18 51.10 52.22 50.37 51.79 1.6M
2021-02-17 52.00 52.01 50.00 50.55 1.4M
2021-02-16 52.30 52.63 50.68 51.90 1.3M
2021-02-12 51.81 52.92 51.43 52.13 1.2M
2021-02-11 51.15 52.85 51.15 52.04 1.3M
2021-02-10 51.34 51.85 50.21 51.12 1.2M
2021-02-09 50.24 51.36 49.85 51.12 1.6M
2021-02-08 48.96 51.48 48.72 50.40 1.7M
2021-02-05 49.89 50.28 48.48 48.98 2.1M
2021-02-04 46.41 47.99 46.13 47.97 2.3M
2021-02-03 45.52 45.83 44.57 45.71 1.8M
2021-02-02 45.40 46.15 44.81 45.40 1.9M
2021-02-01 43.96 45.05 43.22 44.68 1.8M
2021-01-29 43.85 44.45 42.75 43.82 1.8M
2021-01-28 43.09 45.05 42.69 43.84 3.3M
2021-01-27 45.50 45.61 43.06 43.18 2.8M
2021-01-26 47.58 47.75 45.63 46.44 2.3M
2021-01-25 47.49 49.35 46.73 47.22 2.4M
2021-01-22 47.65 47.71 46.57 47.55 1.3M
2021-01-21 47.82 48.50 47.34 47.83 2.0M
2021-01-20 47.12 47.93 47.10 47.72 1.3M
2021-01-19 47.97 47.97 46.51 47.10 1.4M
2021-01-15 48.47 48.48 46.49 47.85 1.7M
2021-01-14 46.35 47.47 46.16 47.32 1.5M
2021-01-13 46.75 46.99 45.99 46.28 1.6M
2021-01-12 46.47 47.68 45.81 47.27 2.3M
2021-01-11 43.11 46.49 43.02 46.44 2.2M
2021-01-08 44.16 44.16 43.33 43.89 1.6M
2021-01-07 45.20 45.39 43.38 43.94 2.5M
2021-01-06 41.16 44.02 40.92 43.60 3.4M
2021-01-05 39.15 40.47 39.10 40.33 1.1M
2021-01-04 40.39 40.50 38.90 39.10 1.8M