Fortescue Metals

FMG
🏛️ 미국 →
12.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.00 13.00 12.31 12.55 0.0M
2025-09-26 12.47 12.57 12.47 12.55 0.0M
2025-09-25 12.40 12.50 12.40 12.45 0.0M
2025-09-23 12.72 12.86 12.51 12.80 0.0M
2025-09-22 12.66 12.75 12.45 12.75 0.0M
2025-09-19 12.18 12.55 12.18 12.55 0.0M
2025-09-18 12.34 12.62 12.34 12.60 0.0M
2025-09-17 12.35 12.65 12.35 12.64 0.0M
2025-09-12 12.35 12.65 12.35 12.65 0.0M
2025-09-11 12.68 12.68 12.50 12.50 0.0M
2025-09-10 12.45 12.50 12.45 12.50 0.1M
2025-09-09 12.75 12.75 12.75 12.75 0.2M
2025-09-05 12.50 12.65 12.50 12.65 0.0M
2025-09-04 12.65 12.65 12.30 12.65 0.0M
2025-09-02 12.40 12.41 12.40 12.41 0.0M
2025-08-29 11.80 12.75 11.80 12.75 0.0M
2025-08-28 12.80 12.80 12.40 12.75 0.0M
2025-08-27 11.65 13.00 11.65 12.57 0.0M
2025-08-26 13.00 13.00 11.80 11.80 0.0M
2025-08-25 12.15 13.00 12.15 13.00 0.0M
2025-08-22 12.69 12.83 12.14 12.83 0.0M
2025-08-21 12.61 12.70 12.61 12.70 0.0M
2025-08-19 12.04 13.00 12.04 12.70 0.0M
2025-08-18 12.75 13.05 12.75 13.05 0.0M
2025-08-15 13.00 13.00 12.77 12.97 0.0M
2025-08-14 13.00 13.00 12.71 12.75 0.0M
2025-08-13 12.61 13.08 12.61 13.00 0.0M
2025-08-12 12.56 12.80 12.56 12.80 0.0M
2025-08-11 12.10 12.10 12.10 12.10 0.0M
2025-08-08 12.15 12.40 12.03 12.29 0.0M
2025-08-07 12.00 12.25 11.73 12.05 0.0M
2025-08-06 12.35 12.35 12.00 12.15 0.0M
2025-08-04 12.19 12.20 11.40 12.20 0.0M
2025-08-01 12.01 12.01 12.01 12.01 0.0M
2025-07-31 11.85 11.85 11.29 11.75 0.0M
2025-07-30 11.80 12.15 11.63 12.10 0.0M
2025-07-28 11.46 12.40 11.46 12.00 0.0M
2025-07-25 12.10 12.51 12.00 12.51 0.0M
2025-07-24 12.70 12.80 12.48 12.74 0.0M
2025-07-23 12.00 12.00 12.00 12.00 0.1M
2025-07-22 11.60 11.82 11.39 11.82 0.0M
2025-07-21 11.40 11.47 11.40 11.47 0.0M
2025-07-18 11.30 11.30 11.04 11.25 0.0M
2025-07-17 11.03 11.14 11.03 11.04 0.0M
2025-07-16 11.20 11.20 11.06 11.10 0.0M
2025-07-15 11.20 11.20 10.50 11.10 0.0M
2025-07-14 11.26 11.26 11.05 11.05 0.0M
2025-07-11 11.00 11.26 10.76 11.26 0.0M
2025-07-10 10.80 10.80 10.59 10.63 0.0M
2025-07-09 9.80 10.77 9.80 10.77 0.0M
2025-07-08 10.22 10.65 10.22 10.65 0.0M
2025-07-07 10.14 10.75 10.14 10.75 0.0M
2025-07-03 10.75 10.75 10.75 10.75 0.0M
2025-07-02 9.90 10.55 9.90 10.55 0.0M
2025-07-01 10.15 10.16 10.15 10.15 0.0M
2025-06-30 10.00 10.00 9.99 9.99 0.0M
2025-06-27 10.00 10.05 10.00 10.05 0.0M
2025-06-26 9.83 9.85 9.83 9.85 0.0M
2025-06-25 9.61 9.61 9.61 9.61 0.0M
2025-06-24 9.83 9.83 9.83 9.83 0.0M
2025-06-23 9.36 9.71 9.36 9.65 0.0M
2025-06-20 10.05 10.05 9.50 9.85 0.0M
2025-06-18 10.25 10.25 10.25 10.25 0.0M
2025-06-17 10.55 10.55 10.55 10.55 0.0M
2025-06-16 10.40 10.40 10.40 10.40 0.0M
2025-06-13 10.00 10.00 10.00 10.00 0.0M
2025-06-12 9.85 10.45 9.85 10.45 0.0M
2025-06-11 10.60 10.61 9.95 10.45 0.0M
2025-06-10 10.31 10.60 10.31 10.50 0.0M
2025-06-06 10.80 10.80 10.02 10.55 0.0M
2025-06-05 10.00 10.20 10.00 10.20 0.0M
2025-06-04 10.10 10.10 9.43 10.00 0.0M
2025-06-02 10.00 10.00 10.00 10.00 0.0M
2025-05-30 9.90 10.10 9.90 10.10 0.0M
2025-05-29 9.98 10.18 9.98 10.18 0.0M
2025-05-28 10.23 10.50 10.23 10.50 0.0M
2025-05-27 10.60 10.60 10.60 10.60 0.0M
2025-05-23 10.10 10.50 10.10 10.50 0.0M
2025-05-22 10.75 10.75 10.23 10.70 0.0M
2025-05-21 10.71 10.85 10.12 10.85 0.0M
2025-05-20 10.80 10.98 9.96 10.70 0.0M
2025-05-19 10.83 10.97 10.45 10.97 0.0M
2025-05-16 10.84 11.00 10.83 10.83 0.0M
2025-05-15 10.77 10.84 10.77 10.84 0.0M
2025-05-14 10.80 10.90 10.67 10.90 0.0M
2025-05-13 10.65 10.65 10.65 10.65 0.0M
2025-05-12 10.80 10.80 10.80 10.80 0.0M
2025-05-09 10.65 10.65 10.32 10.45 0.0M
2025-05-08 10.80 10.80 10.23 10.23 0.0M
2025-05-07 10.80 10.80 10.80 10.80 0.0M
2025-05-06 10.10 10.38 10.10 10.38 0.0M
2025-05-05 10.10 10.55 10.10 10.55 0.0M
2025-05-01 10.75 10.75 10.50 10.75 0.0M
2025-04-30 10.80 10.80 10.75 10.75 0.0M
2025-04-29 10.25 10.48 10.25 10.45 0.0M
2025-04-28 9.94 9.94 9.94 9.94 0.0M
2025-04-25 9.88 9.88 9.88 9.88 0.0M
2025-04-23 9.79 9.79 9.79 9.79 0.0M
2025-04-22 9.70 9.75 9.70 9.75 0.0M
2025-04-21 9.50 9.50 9.38 9.43 0.0M
2025-04-16 9.65 9.65 9.11 9.50 0.1M
2025-04-15 9.74 9.74 9.74 9.74 0.0M
2025-04-14 9.90 10.08 9.75 9.89 0.1M
2025-04-11 9.90 9.90 9.90 9.90 0.0M
2025-04-10 9.30 9.30 9.03 9.03 0.0M
2025-04-09 8.90 9.45 8.90 9.41 0.0M
2025-04-08 9.19 9.20 8.80 9.20 0.0M
2025-04-07 8.45 9.02 8.45 8.94 0.0M
2025-04-04 9.00 9.20 8.75 9.05 0.0M
2025-04-03 9.57 9.70 9.45 9.51 0.0M
2025-04-02 10.15 10.15 9.86 10.10 0.0M
2025-04-01 9.83 10.05 9.83 10.05 0.0M
2025-03-31 9.76 10.00 9.75 10.00 0.0M
2025-03-28 10.65 10.65 9.90 10.30 0.0M
2025-03-27 9.97 10.30 9.97 10.30 0.0M
2025-03-26 10.22 10.30 10.22 10.30 0.0M
2025-03-24 9.70 10.25 9.70 10.25 0.0M
2025-03-21 10.00 10.30 9.98 10.25 0.0M
2025-03-20 10.07 10.45 10.07 10.45 0.0M
2025-03-19 10.63 10.80 10.63 10.80 0.0M
2025-03-17 10.90 11.00 10.84 11.00 0.0M
2025-03-14 10.32 10.39 10.10 10.39 0.0M
2025-03-13 9.99 10.10 9.80 10.10 0.0M
2025-03-12 10.20 10.20 9.92 10.20 0.0M
2025-03-11 9.87 9.93 9.85 9.93 0.0M
2025-03-10 10.44 10.44 9.90 9.90 0.0M
2025-03-07 10.45 10.45 9.57 10.10 0.0M
2025-03-06 10.18 10.23 10.00 10.23 0.0M
2025-03-05 10.30 10.30 10.23 10.23 0.0M
2025-03-04 10.18 10.40 9.93 10.30 0.0M
2025-03-03 10.80 10.80 10.18 10.65 0.0M
2025-02-28 10.50 10.80 10.18 10.80 0.0M
2025-02-27 10.65 10.95 10.65 10.65 0.0M
2025-02-26 11.25 11.25 10.50 10.80 0.0M
2025-02-25 11.50 12.00 11.42 11.94 0.0M
2025-02-24 11.65 12.10 11.65 12.10 0.0M
2025-02-21 11.50 11.50 11.50 11.50 0.0M
2025-02-20 12.00 12.00 11.90 11.90 0.0M
2025-02-18 12.44 12.44 12.44 12.44 0.0M
2025-02-14 12.45 12.45 12.45 12.45 0.0M
2025-02-13 12.30 12.30 12.30 12.30 0.0M
2025-02-12 12.11 12.27 11.70 11.70 0.0M
2025-02-11 11.86 11.99 11.86 11.99 0.0M
2025-02-10 12.20 12.50 12.20 12.50 0.0M
2025-02-06 12.20 12.50 12.00 12.50 0.0M
2025-02-05 12.00 12.15 12.00 12.15 0.0M
2025-02-04 11.53 12.00 11.53 11.64 0.0M
2025-02-03 11.85 11.85 11.40 11.56 0.0M
2025-01-31 11.40 12.45 11.40 12.45 0.0M
2025-01-30 12.00 12.35 11.98 12.30 0.0M
2025-01-29 12.25 12.45 12.06 12.45 0.0M
2025-01-28 11.15 12.45 11.15 12.25 0.0M
2025-01-27 11.80 11.80 11.80 11.80 0.0M
2025-01-24 11.90 11.90 11.85 11.85 0.0M
2025-01-23 11.25 11.80 11.25 11.80 0.0M
2025-01-22 12.50 12.50 11.90 12.50 0.0M
2025-01-21 10.75 13.29 10.75 12.70 0.0M
2025-01-17 12.00 12.15 12.00 12.15 0.0M
2025-01-16 11.30 12.00 11.30 11.85 0.0M
2025-01-15 11.90 11.90 11.84 11.84 0.0M
2025-01-14 11.50 11.50 11.50 11.50 0.0M
2025-01-13 11.00 11.22 11.00 11.15 0.0M
2025-01-10 10.98 10.98 10.83 10.83 0.0M
2025-01-08 10.85 11.00 10.85 11.00 0.0M
2025-01-07 11.00 11.35 10.88 10.88 0.0M
2025-01-06 10.99 12.00 10.99 11.50 0.0M
2025-01-03 11.60 11.60 11.60 11.60 0.0M