Fairfax Financial

FFH
🏛️ 미국 →
1,737.73
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
2023-12-29 917.79 931.12 917.42 920.76 0.0M
2023-12-28 907.65 938.14 907.65 927.00 0.0M
2023-12-27 905.00 916.42 904.28 915.00 0.0M
2023-12-26 910.00 910.00 883.00 902.00 0.0M
2023-12-22 887.00 903.48 887.00 898.83 0.0M
2023-12-21 886.20 902.51 882.75 892.62 0.0M
2023-12-20 895.90 900.00 881.86 883.59 0.0M
2023-12-19 900.30 905.00 888.07 890.00 0.0M
2023-12-18 886.02 902.38 877.22 899.60 0.0M
2023-12-15 921.23 921.23 876.56 880.36 0.0M
2023-12-14 910.00 919.94 875.73 895.40 0.0M
2023-12-13 922.33 922.33 903.90 907.66 0.0M
2023-12-12 922.00 933.00 917.96 919.94 0.0M
2023-12-11 914.82 932.39 912.00 926.32 0.0M
2023-12-08 900.00 918.00 898.99 912.09 0.0M
2023-12-07 885.00 911.61 882.57 904.60 0.0M
2023-12-06 899.92 899.92 877.81 877.81 0.0M
2023-12-05 905.00 912.38 888.65 890.08 0.0M
2023-12-04 910.65 924.33 895.92 900.01 0.0M
2023-12-01 916.34 925.55 912.15 924.01 0.0M
2023-11-30 914.73 926.40 904.34 921.91 0.0M
2023-11-29 930.00 930.00 900.01 904.10 0.0M
2023-11-28 900.00 926.55 898.50 909.65 0.0M
2023-11-27 907.24 918.14 896.35 909.58 0.0M
2023-11-24 917.98 927.02 905.00 912.05 0.0M
2023-11-22 891.99 906.70 889.82 906.70 0.0M
2023-11-21 894.70 902.00 890.51 895.40 0.0M
2023-11-20 900.92 902.83 873.50 892.80 0.0M
2023-11-17 886.38 895.78 870.00 875.47 0.0M
2023-11-16 900.88 900.88 876.73 884.70 0.0M
2023-11-15 915.02 915.02 868.00 898.68 0.0M
2023-11-14 908.00 919.00 895.50 909.83 0.0M
2023-11-13 898.99 906.00 895.00 897.41 0.0M
2023-11-10 888.79 907.51 888.79 900.42 0.0M
2023-11-09 915.55 915.55 888.29 896.63 0.0M
2023-11-08 880.00 904.57 880.00 903.95 0.0M
2023-11-07 900.80 919.00 876.18 889.19 0.0M
2023-11-06 878.00 930.00 878.00 916.20 0.0M
2023-11-03 869.01 913.00 860.09 896.88 0.0M
2023-11-02 839.52 871.13 838.11 841.00 0.0M
2023-11-01 831.72 839.53 808.75 835.92 0.0M
2023-10-31 818.58 845.50 818.58 831.91 0.0M
2023-10-30 804.57 835.26 804.57 828.78 0.0M
2023-10-27 826.20 830.22 807.90 809.00 0.0M
2023-10-26 797.41 831.61 797.41 830.57 0.0M
2023-10-25 797.00 819.03 790.24 814.00 0.0M
2023-10-24 802.73 802.73 785.00 797.54 0.0M
2023-10-23 789.22 800.73 782.46 793.96 0.0M
2023-10-20 810.00 813.69 781.00 790.95 0.0M
2023-10-19 822.79 827.07 801.47 805.60 0.0M
2023-10-18 848.89 848.89 817.00 817.00 0.0M
2023-10-17 825.00 840.19 819.47 831.33 0.0M
2023-10-16 831.31 839.67 826.57 828.00 0.0M
2023-10-13 839.94 840.60 828.00 828.03 0.0M
2023-10-12 839.80 842.12 829.64 832.32 0.0M
2023-10-11 829.65 844.89 827.69 840.37 0.0M
2023-10-10 856.14 864.20 829.65 829.65 0.0M
2023-10-09 839.50 860.00 815.25 853.37 0.0M
2023-10-06 855.94 856.98 840.09 853.98 0.0M
2023-10-05 837.01 850.00 837.00 844.85 0.0M
2023-10-04 825.00 847.37 820.01 839.65 0.0M
2023-10-03 834.27 841.39 827.08 831.73 0.0M
2023-10-02 815.25 838.04 815.00 836.47 0.0M
2023-09-29 840.00 845.81 815.25 818.95 0.0M
2023-09-28 825.30 840.24 825.30 838.02 0.0M
2023-09-27 842.80 850.00 825.55 826.50 0.0M
2023-09-26 845.16 848.77 837.50 843.40 0.0M
2023-09-25 862.00 862.08 837.14 844.93 0.0M
2023-09-22 849.30 861.67 849.30 860.09 0.0M
2023-09-21 852.84 857.84 844.78 849.30 0.0M
2023-09-20 835.87 864.00 835.87 854.70 0.0M
2023-09-19 848.85 858.69 845.69 852.00 0.0M
2023-09-18 848.95 851.50 842.00 845.20 0.0M
2023-09-15 837.07 847.59 835.87 845.66 0.0M
2023-09-14 832.00 845.00 832.00 840.00 0.0M
2023-09-13 827.83 841.60 827.83 835.37 0.0M
2023-09-12 820.00 838.49 820.00 832.67 0.0M
2023-09-11 815.00 828.15 815.00 825.45 0.0M
2023-09-08 816.58 825.00 815.00 815.00 0.0M
2023-09-07 836.00 836.00 816.50 821.25 0.0M
2023-09-06 815.00 828.90 815.00 818.74 0.0M
2023-09-05 829.00 832.42 814.00 820.23 0.0M
2023-09-01 810.00 835.04 810.00 827.45 0.0M
2023-08-31 835.45 835.45 820.00 824.48 0.0M
2023-08-30 840.12 840.12 818.46 828.00 0.0M
2023-08-29 805.00 835.00 805.00 826.05 0.0M
2023-08-28 826.13 840.00 826.13 831.00 0.0M
2023-08-25 830.50 845.06 830.50 833.72 0.0M
2023-08-24 841.00 842.97 829.87 837.05 0.0M
2023-08-23 839.72 843.51 820.03 841.00 0.0M
2023-08-22 822.07 832.32 812.56 829.78 0.0M
2023-08-21 825.00 843.00 813.11 822.47 0.0M
2023-08-18 819.00 829.73 811.44 827.59 0.0M
2023-08-17 832.00 845.00 819.00 825.01 0.0M
2023-08-16 816.00 847.92 816.00 839.38 0.0M
2023-08-15 840.20 843.72 834.11 841.00 0.0M
2023-08-14 830.21 842.22 822.49 840.20 0.0M
2023-08-11 813.45 851.99 813.45 839.55 0.0M
2023-08-10 838.17 852.00 830.45 836.95 0.0M
2023-08-09 827.00 843.75 811.00 838.96 0.0M
2023-08-08 825.00 850.00 807.90 820.30 0.0M
2023-08-07 843.04 850.00 834.10 839.82 0.0M
2023-08-04 805.00 850.00 805.00 843.00 0.0M
2023-08-03 795.00 819.94 795.00 808.56 0.0M
2023-08-02 800.00 810.00 793.14 809.18 0.0M
2023-08-01 780.00 800.07 780.00 800.00 0.0M
2023-07-31 800.00 808.31 794.20 798.06 0.0M
2023-07-28 795.00 799.99 770.01 798.50 0.0M
2023-07-27 780.00 794.20 778.30 790.20 0.0M
2023-07-26 777.13 788.56 773.50 778.22 0.0M
2023-07-25 767.20 779.50 761.79 777.00 0.0M
2023-07-24 768.88 777.22 765.14 766.50 0.0M
2023-07-21 762.00 772.12 725.00 768.73 0.0M
2023-07-20 756.67 768.80 748.27 760.67 0.0M
2023-07-19 745.08 758.00 744.16 754.08 0.0M
2023-07-18 737.00 750.52 731.32 745.07 0.0M
2023-07-17 724.96 740.81 722.60 739.24 0.0M
2023-07-14 721.00 730.78 718.00 722.42 0.0M
2023-07-13 725.03 740.10 720.00 724.69 0.0M
2023-07-12 750.00 750.00 732.19 733.02 0.0M
2023-07-11 719.00 729.90 717.00 729.90 0.0M
2023-07-10 725.01 730.00 719.18 719.29 0.0M
2023-07-07 725.00 726.98 714.94 724.00 0.0M
2023-07-06 740.00 747.42 721.32 721.83 0.0M
2023-07-05 740.03 750.49 740.03 744.08 0.0M
2023-07-03 740.00 755.00 740.00 752.75 0.0M
2023-06-30 759.00 759.00 744.91 748.90 0.0M
2023-06-29 754.00 754.00 740.02 744.18 0.0M
2023-06-28 752.41 760.82 748.66 750.10 0.0M
2023-06-27 747.90 759.02 738.12 752.99 0.0M
2023-06-26 740.00 750.00 730.00 745.00 0.0M
2023-06-23 737.37 743.71 726.63 730.85 0.0M
2023-06-22 732.58 749.99 732.58 742.25 0.0M
2023-06-21 720.00 751.82 720.00 749.74 0.0M
2023-06-20 720.00 742.65 720.00 730.70 0.0M
2023-06-16 746.23 757.82 745.54 747.15 0.0M
2023-06-15 740.76 751.85 733.00 749.11 0.0M
2023-06-14 750.00 750.00 731.62 736.25 0.0M
2023-06-13 740.00 746.09 736.13 737.09 0.0M
2023-06-12 725.91 740.00 725.80 733.66 0.0M
2023-06-09 730.00 742.00 720.20 730.37 0.0M
2023-06-08 765.00 765.00 725.00 741.06 0.1M
2023-06-07 738.74 763.44 736.94 763.44 0.0M
2023-06-06 730.00 741.77 722.57 738.74 0.0M
2023-06-05 737.78 740.00 730.36 733.50 0.0M
2023-06-02 727.82 735.89 724.06 733.99 0.0M
2023-06-01 700.00 724.72 700.00 719.87 0.0M
2023-05-31 720.86 725.39 707.79 717.74 0.0M
2023-05-30 725.00 727.41 712.47 718.09 0.0M
2023-05-26 706.29 729.00 706.29 729.00 0.0M
2023-05-25 717.85 717.85 701.00 708.00 0.0M
2023-05-24 712.00 716.00 701.00 701.79 0.0M
2023-05-23 725.00 729.00 715.00 718.64 0.0M
2023-05-22 737.99 737.99 710.00 714.00 0.0M
2023-05-19 718.87 729.00 714.94 718.00 0.0M
2023-05-18 702.00 720.00 702.00 718.87 0.0M
2023-05-17 700.00 719.30 700.00 716.55 0.0M
2023-05-16 705.05 708.77 693.50 706.67 0.0M
2023-05-15 690.05 708.88 690.00 707.41 0.0M
2023-05-12 699.00 720.00 685.54 690.03 0.0M
2023-05-11 685.91 697.15 684.00 695.00 0.0M
2023-05-10 695.01 697.15 683.20 692.40 0.0M
2023-05-09 687.23 694.82 680.00 693.66 0.0M
2023-05-08 672.50 699.00 670.00 684.01 0.0M
2023-05-05 685.15 693.65 685.15 692.96 0.0M
2023-05-04 690.00 690.00 675.61 684.00 0.0M
2023-05-03 693.05 696.93 685.84 687.15 0.0M
2023-05-02 690.87 692.00 681.04 688.10 0.0M
2023-05-01 705.63 705.63 690.87 690.87 0.0M
2023-04-28 692.00 701.98 684.63 699.00 0.0M
2023-04-27 695.00 701.99 691.49 692.18 0.0M
2023-04-26 677.66 691.29 669.69 689.46 0.0M
2023-04-25 650.03 677.76 650.03 677.53 0.0M
2023-04-24 685.73 693.17 651.70 677.16 0.0M
2023-04-21 700.00 700.00 667.70 688.59 0.0M
2023-04-20 694.00 694.00 670.85 676.00 0.0M
2023-04-19 684.99 693.00 679.00 692.04 0.0M
2023-04-18 660.00 682.82 646.38 679.27 0.0M
2023-04-17 646.38 665.93 646.38 652.86 0.0M
2023-04-14 660.00 669.77 653.18 657.86 0.0M
2023-04-13 645.00 661.29 645.00 658.53 0.0M
2023-04-12 648.75 660.81 648.04 649.04 0.0M
2023-04-11 647.48 658.25 647.30 647.30 0.0M
2023-04-10 640.30 658.43 640.30 654.59 0.0M
2023-04-06 642.00 657.43 642.00 649.95 0.0M
2023-04-05 652.80 663.78 650.15 654.35 0.0M
2023-04-04 675.00 675.00 652.40 656.42 0.0M
2023-04-03 675.00 675.00 656.60 663.82 0.0M
2023-03-31 675.00 679.86 650.00 665.12 0.0M
2023-03-30 634.16 674.00 634.16 671.64 0.0M
2023-03-29 669.30 670.00 635.43 663.79 0.0M
2023-03-28 628.57 669.87 628.57 669.87 0.0M
2023-03-27 659.02 666.73 650.00 658.29 0.0M
2023-03-24 650.00 657.67 641.48 653.66 0.0M
2023-03-23 660.00 700.00 653.12 658.18 0.0M
2023-03-22 675.00 680.00 661.21 666.63 0.0M
2023-03-21 650.00 669.28 640.44 663.32 0.0M
2023-03-20 640.44 663.79 640.44 651.62 0.0M
2023-03-17 645.00 650.00 628.98 641.23 0.0M
2023-03-16 645.54 668.13 644.00 655.00 0.0M
2023-03-15 654.08 665.00 636.38 646.47 0.0M
2023-03-14 638.56 670.95 638.56 664.93 0.0M
2023-03-13 644.00 651.84 629.81 640.23 0.0M
2023-03-10 664.95 664.95 651.15 652.95 0.0M
2023-03-09 674.50 674.50 661.26 661.58 0.0M
2023-03-08 650.01 681.65 650.01 674.33 0.0M
2023-03-07 675.00 688.00 667.42 668.03 0.0M
2023-03-06 699.35 700.00 675.00 681.37 0.0M
2023-03-03 700.00 700.00 679.06 686.25 0.0M
2023-03-02 699.07 700.00 686.10 690.29 0.0M
2023-03-01 699.99 702.00 691.00 697.10 0.0M
2023-02-28 686.00 701.00 680.00 699.08 0.0M
2023-02-27 674.87 700.00 674.87 691.30 0.0M
2023-02-24 675.00 683.10 662.36 682.11 0.0M
2023-02-23 685.00 689.00 675.00 679.00 0.0M
2023-02-22 675.00 690.00 667.70 685.69 0.0M
2023-02-21 675.00 696.99 666.35 670.43 0.0M
2023-02-17 652.00 697.33 650.67 693.01 0.0M
2023-02-16 638.58 655.00 638.58 643.64 0.0M
2023-02-15 645.00 652.85 640.00 648.67 0.0M
2023-02-14 645.00 655.51 645.00 653.50 0.0M
2023-02-13 640.00 657.91 640.00 653.05 0.0M
2023-02-10 640.00 660.05 640.00 650.10 0.0M
2023-02-09 640.00 660.25 640.00 657.79 0.0M
2023-02-08 659.10 667.98 646.09 648.21 0.0M
2023-02-07 635.00 661.00 635.00 657.24 0.0M
2023-02-06 657.98 671.81 635.26 647.27 0.0M
2023-02-03 674.00 674.00 643.81 644.20 0.0M
2023-02-02 662.36 674.00 658.00 671.00 0.0M
2023-02-01 678.61 678.61 647.24 660.96 0.0M
2023-01-31 643.00 671.56 643.00 665.74 0.0M
2023-01-30 635.62 655.90 632.74 654.58 0.0M
2023-01-27 660.00 660.00 635.93 638.76 0.0M
2023-01-26 640.00 660.00 630.00 655.01 0.0M
2023-01-25 629.75 640.00 623.77 640.00 0.0M
2023-01-24 618.00 630.00 613.64 629.80 0.0M
2023-01-23 595.00 620.10 595.00 616.13 0.0M
2023-01-20 592.50 611.83 590.00 606.08 0.0M
2023-01-19 585.00 601.21 585.00 592.75 0.0M
2023-01-18 620.00 620.00 586.00 594.74 0.0M
2023-01-17 601.00 625.00 601.00 610.07 0.0M
2023-01-13 618.00 620.64 615.16 617.71 0.0M
2023-01-12 624.00 625.00 616.00 619.53 0.0M
2023-01-11 604.01 621.07 604.01 616.68 0.0M
2023-01-10 571.82 609.92 571.82 608.68 0.0M
2023-01-09 573.80 611.07 573.80 601.98 0.0M
2023-01-06 585.00 612.65 585.00 600.30 0.0M
2023-01-05 581.34 592.11 581.34 589.02 0.0M
2023-01-04 598.00 603.11 594.03 597.88 0.0M
2023-01-03 593.00 598.43 583.56 589.77 0.0M