Fast Retailing Co DRC (6288)

6288
🏛️ 홍콩 →
23.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.70 19.70 19.70 19.70 0.0M
2023-12-28 20.00 20.00 20.00 20.00 0.0M
2023-12-27 19.78 19.78 19.78 19.76 0.0M
2023-12-22 19.78 19.78 19.78 19.78 0.0M
2023-12-21 19.70 19.70 19.70 19.70 0.0M
2023-12-20 19.78 20.20 19.62 19.72 0.0M
2023-12-19 19.78 19.78 19.78 19.78 0.0M
2023-12-18 19.80 19.80 19.80 19.80 0.0M
2023-12-15 19.96 19.96 19.96 19.96 0.0M
2023-12-14 19.98 19.98 19.98 19.98 0.0M
2023-12-13 19.98 19.98 19.98 19.98 0.0M
2023-12-12 19.98 19.98 19.98 19.98 0.0M
2023-12-11 20.00 20.00 19.98 19.98 0.0M
2023-12-08 20.15 20.15 20.15 20.15 0.0M
2023-12-07 19.80 19.80 19.80 19.60 0.0M
2023-12-06 19.60 19.60 19.60 19.60 0.0M
2023-12-05 19.50 19.70 19.50 19.60 0.0M
2023-12-04 19.40 19.50 19.40 19.50 0.0M
2023-12-01 20.00 20.00 20.00 20.00 0.0M
2023-11-30 20.00 20.00 20.00 20.00 0.0M
2023-11-29 19.80 20.20 19.80 20.00 0.0M
2023-11-28 19.60 19.60 19.02 19.16 0.0M
2023-11-27 19.20 19.20 19.20 19.20 0.0M
2023-11-24 19.20 19.20 19.20 19.20 0.0M
2023-11-23 19.20 19.20 19.20 19.20 0.0M
2023-11-22 19.20 19.20 19.20 19.20 0.0M
2023-11-21 19.20 19.20 19.20 19.20 0.0M
2023-11-20 19.16 19.20 19.16 19.20 0.0M
2023-11-17 18.90 18.90 18.90 18.90 0.0M
2023-11-16 18.90 18.90 18.90 18.90 0.0M
2023-11-15 18.00 19.00 18.00 18.70 0.0M
2023-11-14 18.00 18.00 18.00 18.00 0.0M
2023-11-13 18.00 18.00 18.00 18.00 0.0M
2023-11-10 18.00 18.00 18.00 18.00 0.0M
2023-11-09 18.00 18.00 18.00 18.00 0.0M
2023-11-08 18.00 18.00 18.00 18.00 0.0M
2023-11-07 18.00 18.00 18.00 18.00 0.0M
2023-11-06 18.00 18.00 18.00 18.00 0.0M
2023-11-03 17.90 17.90 17.90 17.90 0.0M
2023-11-02 17.90 17.90 17.90 18.00 0.0M
2023-11-01 17.90 17.90 17.90 17.90 0.0M
2023-10-31 18.00 18.00 18.00 18.00 0.0M
2023-10-30 17.34 17.34 17.34 17.34 0.0M
2023-10-27 17.34 17.34 17.34 17.34 0.0M
2023-10-26 17.34 17.34 17.34 17.34 0.0M
2023-10-25 17.20 17.20 17.20 17.20 0.0M
2023-10-24 18.10 18.10 17.02 17.04 0.0M
2023-10-20 18.30 18.30 18.08 18.08 0.0M
2023-10-19 18.24 18.26 18.24 18.26 0.0M
2023-10-18 17.56 18.32 17.56 18.08 0.0M
2023-10-17 18.00 18.50 17.82 18.50 0.0M
2023-10-16 18.82 19.02 18.50 18.88 0.0M
2023-10-13 18.20 19.20 18.16 18.50 0.0M
2023-10-12 17.46 17.46 17.46 17.78 0.0M
2023-10-11 17.48 17.50 17.48 17.50 0.0M
2023-10-10 16.90 16.90 16.90 16.90 0.0M
2023-10-09 16.62 16.62 16.62 16.62 0.0M
2023-10-06 16.62 16.62 16.62 16.62 0.0M
2023-10-05 16.42 16.42 16.42 16.60 0.0M
2023-10-04 17.00 17.00 17.00 17.00 0.0M
2023-10-03 17.16 17.16 17.00 17.00 0.0M
2023-09-29 17.34 17.34 17.34 17.34 0.0M
2023-09-28 18.50 18.50 17.00 17.34 0.0M
2023-09-27 18.50 18.50 18.50 18.50 0.0M
2023-09-26 18.46 18.50 18.46 18.50 0.0M
2023-09-25 18.58 18.58 18.58 18.58 0.0M
2023-09-22 18.60 18.60 18.60 18.60 0.0M
2023-09-21 18.60 18.60 18.60 18.60 0.0M
2023-09-20 18.52 18.60 18.50 18.60 0.0M
2023-09-19 18.88 18.88 18.88 18.88 0.0M
2023-09-18 18.88 18.88 18.88 18.88 0.0M
2023-09-15 18.70 18.90 18.70 18.88 0.0M
2023-09-14 18.50 18.64 18.50 18.64 0.0M
2023-09-13 18.24 18.24 18.24 18.24 0.0M
2023-09-12 18.14 18.24 18.00 18.24 0.0M
2023-09-11 18.00 18.00 18.00 18.00 0.0M
2023-09-07 18.20 18.20 18.20 18.20 0.0M
2023-09-06 18.20 18.20 18.20 18.20 0.0M
2023-09-05 18.20 18.20 18.20 18.20 0.0M
2023-09-04 18.08 18.30 18.08 18.30 0.0M
2023-08-31 17.22 17.82 17.22 17.60 0.0M
2023-08-30 17.70 17.70 17.60 17.50 0.0M
2023-08-29 18.02 18.02 17.60 17.70 0.0M
2023-08-28 18.00 18.00 18.00 18.00 0.0M
2023-08-25 18.00 18.00 18.00 18.00 0.0M
2023-08-24 17.80 18.00 17.80 18.00 0.0M
2023-08-23 17.86 17.86 17.50 17.60 0.0M
2023-08-22 17.80 17.88 17.80 17.88 0.0M
2023-08-21 18.10 18.20 18.10 18.20 0.0M
2023-08-18 18.68 18.68 18.68 18.68 0.0M
2023-08-17 18.74 18.74 18.70 18.68 0.0M
2023-08-16 18.74 18.74 18.74 18.74 0.0M
2023-08-15 18.10 18.80 18.10 18.76 0.0M
2023-08-14 18.50 18.50 18.00 18.00 0.0M
2023-08-11 18.70 18.80 18.60 18.60 0.0M
2023-08-10 18.60 18.60 18.60 18.80 0.0M
2023-08-09 19.00 19.00 19.00 19.00 0.0M
2023-08-08 18.80 18.80 18.80 18.80 0.0M
2023-08-07 18.80 18.80 18.80 18.80 0.0M
2023-08-04 19.00 19.00 18.80 18.80 0.0M
2023-08-03 19.20 19.20 19.00 19.00 0.0M
2023-08-02 19.20 19.20 19.20 19.20 0.0M
2023-08-01 19.40 19.40 19.40 19.40 0.0M
2023-07-31 20.30 20.30 19.30 19.40 0.0M
2023-07-28 19.20 20.50 19.20 20.30 0.0M
2023-07-27 19.60 19.60 19.50 19.50 0.0M
2023-07-26 19.80 19.80 19.60 19.60 0.0M
2023-07-25 19.20 20.70 18.90 20.45 0.2M
2023-07-24 19.96 19.96 19.80 19.80 0.0M
2023-07-21 19.96 19.96 19.96 19.96 0.0M
2023-07-20 19.38 19.96 19.38 19.96 0.0M
2023-07-19 19.32 19.32 19.32 19.32 0.0M
2023-07-18 19.50 19.50 19.26 19.26 0.0M
2023-07-14 19.50 20.80 19.50 19.66 0.0M
2023-07-13 18.92 18.92 18.92 18.94 0.0M
2023-07-12 18.54 18.56 18.54 18.78 0.0M
2023-07-11 18.80 18.80 18.80 18.80 0.0M
2023-07-10 18.80 18.80 18.80 18.80 0.0M
2023-07-07 18.84 19.00 18.84 19.00 0.0M
2023-07-06 19.20 19.20 18.90 18.90 0.0M
2023-07-05 19.00 19.18 18.40 19.18 0.0M
2023-07-04 19.80 19.80 19.80 19.80 0.0M
2023-07-03 20.75 20.75 19.88 20.50 0.0M
2023-06-30 19.78 20.85 19.78 20.75 0.0M
2023-06-29 19.98 19.98 19.60 19.74 0.0M
2023-06-28 19.70 19.70 19.70 19.70 0.0M
2023-06-27 19.50 19.62 19.32 19.62 0.0M
2023-06-26 19.70 19.74 19.56 19.74 0.0M
2023-06-23 19.86 19.86 19.50 19.70 0.0M
2023-06-21 21.00 21.00 20.15 20.35 0.0M
2023-06-20 20.10 20.80 20.10 20.80 0.0M
2023-06-19 20.60 20.60 20.00 20.00 0.0M
2023-06-16 20.00 20.30 19.52 20.60 0.0M
2023-06-15 20.80 20.80 20.70 20.65 0.0M
2023-06-14 20.10 20.85 20.00 20.70 0.0M
2023-06-13 19.50 20.00 19.50 19.80 0.0M
2023-06-12 19.68 19.68 19.26 19.26 0.0M
2023-06-09 19.50 19.80 19.50 19.80 0.0M
2023-06-08 19.10 19.10 19.10 19.10 0.0M
2023-06-07 19.28 19.28 19.28 19.28 0.0M
2023-06-06 19.10 19.48 19.10 19.50 0.0M
2023-06-05 18.50 19.08 18.50 18.70 0.0M
2023-06-02 18.48 18.48 18.00 18.00 0.0M
2023-06-01 18.10 18.10 18.10 18.20 0.0M
2023-05-31 18.56 18.56 18.56 18.56 0.0M
2023-05-30 18.58 18.60 18.02 18.60 0.0M
2023-05-29 18.78 18.78 18.58 18.58 0.0M
2023-05-25 18.78 18.78 18.78 18.78 0.0M
2023-05-24 18.78 18.78 18.78 18.78 0.0M
2023-05-23 19.50 19.88 17.40 18.70 0.0M
2023-05-22 19.16 19.16 19.16 19.18 0.0M
2023-05-19 19.08 19.22 19.00 19.22 0.0M
2023-05-18 19.00 19.00 18.78 18.96 0.0M
2023-05-17 18.62 19.00 18.62 19.00 0.0M
2023-05-16 18.50 19.00 18.50 18.60 0.0M
2023-05-15 18.30 18.30 18.30 18.30 0.0M
2023-05-12 18.10 18.10 18.10 18.10 0.0M
2023-05-11 18.02 18.02 18.00 18.10 0.0M
2023-05-10 18.28 18.30 18.28 18.30 0.0M
2023-05-09 18.18 18.30 18.18 18.28 0.0M
2023-05-08 18.02 18.18 18.02 18.18 0.0M
2023-05-05 18.50 18.50 18.50 18.50 0.0M
2023-05-04 18.60 18.60 18.60 18.50 0.0M
2023-05-03 18.60 18.60 18.60 18.60 0.0M
2023-05-02 18.60 18.60 18.60 18.60 0.0M
2023-04-28 18.30 18.60 18.30 18.60 0.0M
2023-04-27 18.60 18.60 17.58 17.92 0.0M
2023-04-26 18.60 18.70 18.00 18.00 0.0M
2023-04-25 18.60 18.60 18.60 18.60 0.0M
2023-04-24 19.00 19.00 18.60 18.60 0.0M
2023-04-21 19.40 19.40 17.50 18.92 0.0M
2023-04-20 18.70 19.44 18.70 19.44 0.0M
2023-04-19 18.90 18.90 18.70 18.70 0.0M
2023-04-18 18.70 18.76 18.70 18.90 0.0M
2023-04-17 18.70 18.82 18.70 18.70 0.0M
2023-04-14 17.96 19.60 17.96 19.40 0.1M
2023-04-13 18.00 18.00 17.70 17.94 0.0M
2023-04-12 17.60 17.80 17.60 17.72 0.0M
2023-04-11 17.60 17.68 17.60 17.68 0.0M
2023-04-06 17.60 17.60 17.60 17.60 0.0M
2023-04-04 18.00 18.00 18.00 17.98 0.0M
2023-04-03 17.30 18.18 17.30 18.00 0.0M
2023-03-31 17.00 17.00 17.00 17.00 0.0M
2023-03-30 16.86 16.86 16.86 16.86 0.0M
2023-03-29 16.80 16.82 16.80 16.82 0.0M
2023-03-28 16.40 16.40 16.40 16.40 0.0M
2023-03-27 16.40 16.40 16.40 16.40 0.0M
2023-03-24 16.40 16.40 16.40 16.40 0.0M
2023-03-23 16.40 16.40 16.40 16.40 0.0M
2023-03-22 16.06 16.48 15.00 16.40 0.0M
2023-03-21 16.06 16.06 16.06 16.06 0.0M
2023-03-20 16.28 16.28 16.28 16.28 0.0M
2023-03-17 15.80 16.40 15.80 16.28 0.0M
2023-03-16 15.72 15.72 15.60 15.60 0.0M
2023-03-15 16.70 16.70 16.70 16.70 0.0M
2023-03-14 16.70 16.70 16.70 16.70 0.0M
2023-03-13 15.80 16.70 15.80 16.70 0.0M
2023-03-10 15.60 15.80 15.60 15.60 0.0M
2023-03-09 15.80 15.80 15.80 15.80 0.0M
2023-03-08 15.80 15.80 15.80 15.80 0.0M
2023-03-07 15.80 15.80 15.80 15.80 0.0M
2023-03-06 15.80 15.80 15.80 15.80 0.0M
2023-03-03 15.40 15.40 15.40 15.80 0.0M
2023-03-02 15.66 15.66 15.66 15.67 0.0M
2023-03-01 15.67 15.67 15.67 15.67 0.0M
2023-02-28 15.67 15.67 15.67 15.67 0.0M
2023-02-27 16.02 16.02 16.02 16.00 0.0M
2023-02-24 16.00 16.00 15.83 15.83 0.0M
2023-02-23 16.00 16.00 16.00 16.00 0.0M
2023-02-22 16.00 16.00 16.00 16.00 0.0M
2023-02-21 16.00 16.10 16.00 16.10 0.0M
2023-02-20 16.10 16.10 16.10 16.10 0.0M
2023-02-17 16.10 16.10 16.10 16.10 0.0M
2023-02-16 16.13 16.17 16.13 16.17 0.0M
2023-02-15 16.07 16.07 16.07 16.07 0.0M
2023-02-14 15.83 16.03 15.83 16.03 0.0M
2023-02-13 15.83 15.83 15.83 15.83 0.0M
2023-02-10 16.02 16.02 16.02 16.02 0.0M
2023-02-09 16.33 16.33 15.57 16.02 0.0M
2023-02-08 16.83 16.83 16.83 16.83 0.0M
2023-02-07 16.83 16.83 16.50 16.83 0.0M
2023-02-06 16.67 16.87 16.50 16.83 0.0M
2023-02-03 16.20 16.50 16.20 16.50 0.0M
2023-02-02 15.63 16.10 15.63 15.65 0.0M
2023-02-01 15.63 15.63 15.63 15.63 0.0M
2023-01-31 15.77 15.77 15.77 15.77 0.0M
2023-01-30 15.77 15.77 15.77 15.77 0.0M
2023-01-27 15.77 15.77 15.77 15.77 0.0M
2023-01-26 15.70 15.70 15.70 15.70 0.0M
2023-01-20 15.70 15.70 15.70 15.70 0.0M
2023-01-19 16.07 16.07 15.67 15.67 0.0M
2023-01-18 16.02 16.02 16.02 16.02 0.0M
2023-01-17 16.00 16.02 16.00 16.02 0.0M
2023-01-16 15.48 15.85 15.48 15.85 0.0M
2023-01-13 15.60 15.60 15.60 15.60 0.0M
2023-01-12 16.07 16.07 15.63 15.63 0.0M
2023-01-11 16.00 16.03 16.00 16.05 0.0M
2023-01-10 15.40 15.68 15.40 15.68 0.0M
2023-01-09 15.40 15.40 15.40 15.40 0.0M
2023-01-06 15.73 15.73 15.33 15.33 0.0M
2023-01-05 15.67 15.73 15.67 15.73 0.0M
2023-01-04 15.60 15.60 15.60 15.60 0.0M
2023-01-03 15.58 15.58 15.58 15.58 0.0M