Fresnillo

FRES
🏛️ 미국 →
31.30
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 32.40 32.40 31.25 31.30 0.0M
2025-09-26 31.00 31.65 30.50 31.50 0.0M
2025-09-25 31.65 31.65 30.50 31.06 0.0M
2025-09-24 32.65 32.65 31.07 31.26 0.0M
2025-09-23 32.80 33.00 32.10 32.34 0.0M
2025-09-22 32.00 32.75 31.63 32.55 0.0M
2025-09-19 31.09 31.09 29.78 30.17 0.0M
2025-09-18 29.62 29.62 28.39 29.21 0.0M
2025-09-17 30.50 30.50 29.35 29.64 0.0M
2025-09-16 31.35 31.68 30.17 30.32 0.0M
2025-09-15 30.07 30.07 29.12 29.65 0.0M
2025-09-12 31.10 31.10 29.28 29.61 0.0M
2025-09-11 29.59 30.45 29.59 30.28 0.0M
2025-09-10 28.70 29.73 28.70 29.59 0.0M
2025-09-09 29.80 29.85 28.36 28.37 0.0M
2025-09-08 29.85 30.00 29.40 29.84 0.0M
2025-09-05 28.28 29.10 28.26 28.26 0.0M
2025-09-04 28.09 28.40 27.80 28.03 0.0M
2025-09-03 27.01 28.09 27.01 28.05 0.0M
2025-09-02 24.47 25.83 24.47 25.82 0.0M
2025-08-29 24.35 24.44 23.90 24.27 0.0M
2025-08-28 23.40 24.67 23.40 24.21 0.0M
2025-08-27 24.00 24.00 23.45 24.00 0.0M
2025-08-26 22.80 24.00 22.80 24.00 0.0M
2025-08-25 22.80 22.80 22.57 22.62 0.0M
2025-08-22 23.09 23.09 22.57 22.75 0.0M
2025-08-21 22.56 23.11 22.52 22.54 0.0M
2025-08-20 22.37 22.71 22.37 22.65 0.0M
2025-08-19 23.34 23.34 22.04 22.19 0.0M
2025-08-18 22.80 23.25 22.80 23.11 0.0M
2025-08-15 22.90 22.94 22.62 22.80 0.0M
2025-08-14 22.33 23.36 22.33 23.07 0.0M
2025-08-13 23.63 23.63 23.11 23.49 0.0M
2025-08-12 23.61 23.70 23.42 23.70 0.0M
2025-08-11 22.65 23.60 22.65 23.40 0.0M
2025-08-08 23.00 23.66 22.68 22.75 0.0M
2025-08-07 22.38 23.00 22.24 22.75 0.0M
2025-08-06 21.00 22.00 21.00 22.00 0.0M
2025-08-05 19.33 20.41 19.33 20.00 0.0M
2025-08-04 19.64 19.64 19.03 19.06 0.0M
2025-08-01 18.37 19.11 18.37 18.78 0.0M
2025-07-31 18.65 18.65 18.35 18.38 0.0M
2025-07-30 18.56 18.88 18.56 18.65 0.0M
2025-07-29 18.75 19.12 18.72 19.00 0.0M
2025-07-28 19.17 19.17 18.31 18.31 0.0M
2025-07-25 18.70 19.54 18.70 19.35 0.0M
2025-07-24 19.37 19.70 19.37 19.65 0.0M
2025-07-23 19.69 19.92 19.68 19.70 0.0M
2025-07-22 20.18 20.18 19.70 19.83 0.0M
2025-07-21 19.99 20.18 19.99 20.18 0.0M
2025-07-18 19.69 19.69 19.25 19.35 0.0M
2025-07-17 19.13 20.19 19.13 19.69 0.0M
2025-07-16 19.64 20.18 19.56 20.13 0.0M
2025-07-15 20.36 20.36 19.42 19.61 0.0M
2025-07-14 20.23 20.94 20.23 20.68 0.0M
2025-07-11 20.35 20.42 20.18 20.21 0.0M
2025-07-10 20.05 20.41 19.85 19.89 0.0M
2025-07-09 19.89 20.04 19.48 20.04 0.0M
2025-07-08 20.37 20.55 19.80 19.90 0.0M
2025-07-07 20.46 20.59 20.10 20.36 0.0M
2025-07-03 19.60 20.12 19.60 20.08 0.0M
2025-07-02 20.24 20.24 19.39 19.65 0.0M
2025-07-01 19.81 20.55 19.81 20.55 0.0M
2025-06-30 19.35 19.85 19.30 19.70 0.0M
2025-06-27 20.00 20.00 19.39 19.58 0.0M
2025-06-26 20.00 20.85 19.80 20.71 0.0M
2025-06-25 19.35 19.80 19.05 19.37 0.0M
2025-06-24 19.20 19.45 19.00 19.28 0.0M
2025-06-23 19.60 19.61 19.19 19.45 0.0M
2025-06-20 19.45 19.65 19.05 19.54 0.0M
2025-06-18 19.35 19.65 19.35 19.61 0.0M
2025-06-17 19.44 19.44 19.05 19.34 0.0M
2025-06-16 19.80 19.80 18.76 19.20 0.0M
2025-06-13 19.96 19.96 19.23 19.90 0.0M
2025-06-12 19.00 19.50 19.00 19.35 0.0M
2025-06-11 18.28 18.90 18.28 18.89 0.0M
2025-06-10 19.03 19.03 18.10 18.21 0.0M
2025-06-09 18.30 18.80 18.30 18.73 0.0M
2025-06-06 18.00 18.48 17.80 18.16 0.0M
2025-06-05 17.55 18.34 17.55 18.05 0.0M
2025-06-04 17.00 17.28 16.85 17.28 0.0M
2025-06-03 16.91 17.00 16.70 17.00 0.0M
2025-06-02 16.26 16.94 15.99 16.94 0.0M
2025-05-30 15.50 15.65 15.41 15.65 0.0M
2025-05-29 15.65 15.89 15.65 15.78 0.0M
2025-05-28 15.25 15.62 15.10 15.30 0.0M
2025-05-27 15.44 15.64 14.93 15.62 0.0M
2025-05-23 15.00 15.46 14.64 15.31 0.0M
2025-05-22 14.55 15.00 14.55 14.55 0.0M
2025-05-21 14.40 14.60 14.20 14.55 0.0M
2025-05-20 14.28 14.28 13.99 14.19 0.0M
2025-05-19 13.93 14.13 13.19 14.00 0.0M
2025-05-16 13.51 13.73 13.00 13.28 0.0M
2025-05-15 13.55 13.63 13.27 13.60 0.0M
2025-05-14 13.40 13.47 12.80 12.80 0.0M
2025-05-13 13.58 13.58 13.20 13.47 0.0M
2025-05-12 13.92 13.92 13.10 13.10 0.0M
2025-05-09 13.76 14.40 13.76 14.20 0.0M
2025-05-08 14.16 14.21 13.50 13.69 0.0M
2025-05-07 14.25 14.25 14.00 14.05 0.0M
2025-05-06 14.00 14.49 13.68 14.45 0.0M
2025-05-05 13.68 13.68 13.36 13.61 0.0M
2025-05-02 13.46 13.51 13.34 13.51 0.0M
2025-05-01 13.68 13.68 13.23 13.34 0.0M
2025-04-30 13.13 13.68 13.13 13.48 0.0M
2025-04-29 13.17 13.66 13.16 13.66 0.0M
2025-04-28 13.73 13.74 13.10 13.54 0.0M
2025-04-25 13.11 13.11 12.70 12.83 0.0M