Fast Track Group (FTRK)

FTRK
🏛️ 미국 →
0.59
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 0.60 0.60 0.58 0.59 0.1M
2025-09-26 0.60 0.65 0.58 0.62 0.2M
2025-09-25 0.61 0.65 0.60 0.62 0.2M
2025-09-24 0.61 0.65 0.60 0.63 0.1M
2025-09-23 0.62 0.67 0.62 0.65 0.2M
2025-09-22 0.63 0.64 0.60 0.63 0.2M
2025-09-19 0.61 0.63 0.59 0.62 0.2M
2025-09-18 0.59 0.67 0.58 0.62 0.2M
2025-09-17 0.65 0.66 0.57 0.58 0.3M
2025-09-16 0.61 0.70 0.57 0.65 1.0M
2025-09-15 0.55 0.63 0.53 0.61 0.4M
2025-09-12 0.59 0.59 0.55 0.58 0.1M
2025-09-11 0.57 0.61 0.56 0.59 0.4M
2025-09-10 0.56 0.59 0.52 0.59 0.7M
2025-09-09 0.45 0.55 0.45 0.53 0.5M
2025-09-08 0.47 0.48 0.44 0.47 0.1M
2025-09-05 0.51 0.51 0.45 0.48 0.1M
2025-09-04 0.46 0.50 0.45 0.49 0.1M
2025-09-03 0.51 0.53 0.47 0.48 0.2M
2025-09-02 0.51 0.53 0.51 0.52 0.1M
2025-08-29 0.59 0.60 0.51 0.52 0.2M
2025-08-28 0.53 0.60 0.52 0.59 0.6M
2025-08-27 0.47 0.56 0.47 0.51 0.4M
2025-08-26 0.43 0.50 0.43 0.49 0.2M
2025-08-25 0.43 0.46 0.43 0.44 0.1M
2025-08-22 0.42 0.48 0.42 0.46 0.1M
2025-08-21 0.44 0.44 0.42 0.44 0.0M
2025-08-20 0.47 0.47 0.40 0.43 0.1M
2025-08-19 0.53 0.53 0.46 0.48 0.1M
2025-08-18 0.43 0.50 0.42 0.48 0.2M
2025-08-15 0.43 0.46 0.42 0.43 0.3M
2025-08-14 0.43 0.44 0.40 0.41 0.2M
2025-08-13 0.42 0.44 0.39 0.44 0.5M
2025-08-12 0.46 0.46 0.40 0.43 0.5M
2025-08-11 0.46 0.48 0.45 0.48 0.2M
2025-08-08 0.44 0.51 0.42 0.49 0.4M
2025-08-07 0.55 0.55 0.41 0.45 1.5M
2025-08-06 0.58 0.58 0.53 0.56 0.1M
2025-08-05 0.57 0.60 0.51 0.59 0.1M
2025-08-04 0.58 0.59 0.55 0.58 0.0M
2025-08-01 0.58 0.60 0.50 0.57 0.3M
2025-07-31 0.60 0.62 0.58 0.60 0.2M
2025-07-30 0.57 0.65 0.57 0.62 0.1M
2025-07-29 0.62 0.66 0.62 0.65 0.2M
2025-07-28 0.61 0.67 0.60 0.64 0.4M
2025-07-25 0.60 0.64 0.60 0.62 0.2M
2025-07-24 0.63 0.63 0.59 0.62 0.2M
2025-07-23 0.58 0.61 0.58 0.60 0.3M
2025-07-22 0.61 0.65 0.61 0.63 0.3M
2025-07-21 0.64 0.64 0.59 0.62 0.4M
2025-07-18 0.60 0.63 0.58 0.61 0.7M
2025-07-17 0.61 0.65 0.61 0.64 2.1M
2025-07-16 0.57 0.97 0.57 0.58 19.5M
2025-07-15 0.62 0.66 0.54 0.57 0.5M
2025-07-14 0.65 0.67 0.62 0.65 0.3M
2025-07-11 0.69 0.71 0.65 0.68 0.3M
2025-07-10 0.67 0.73 0.67 0.70 0.3M
2025-07-09 0.75 0.77 0.66 0.70 0.4M
2025-07-08 0.65 0.78 0.65 0.75 0.7M
2025-07-07 0.71 0.75 0.64 0.68 0.6M
2025-07-03 0.92 0.93 0.67 0.70 1.3M
2025-07-02 1.00 1.00 0.90 0.92 0.5M
2025-07-01 1.07 1.08 0.96 0.97 0.5M
2025-06-30 0.99 1.11 0.82 1.07 1.1M
2025-06-27 1.35 1.41 0.96 0.99 2.5M
2025-06-26 1.63 1.64 1.18 1.42 2.3M
2025-06-25 2.49 2.67 1.35 1.66 8.5M
2025-06-24 6.30 6.70 2.50 2.50 9.4M
2025-06-23 6.52 6.69 6.09 6.31 2.1M
2025-06-20 5.90 6.50 5.35 6.40 0.2M
2025-06-18 6.07 6.66 5.31 5.98 1.6M
2025-06-17 5.59 6.40 5.24 6.28 2.8M
2025-06-16 4.58 6.30 4.50 5.82 0.8M
2025-06-13 4.30 4.72 4.08 4.58 0.2M
2025-06-12 4.21 4.69 4.10 4.34 3.8M
2025-06-11 4.02 4.28 4.01 4.21 0.4M
2025-06-10 4.41 4.56 3.75 4.08 3.3M
2025-06-09 4.61 4.89 3.73 4.21 0.1M
2025-06-06 4.79 5.15 4.54 4.81 0.2M
2025-06-05 5.53 5.72 4.10 4.80 0.2M
2025-06-04 6.58 7.08 4.70 5.59 0.4M
2025-06-03 4.92 9.69 4.92 7.19 5.2M
2025-06-02 4.50 5.07 4.28 4.92 1.2M
2025-05-30 4.35 4.97 4.28 4.85 6.5M
2025-05-29 4.19 4.39 3.90 4.39 2.1M
2025-05-28 4.05 4.51 4.00 4.14 3.5M
2025-05-27 3.40 4.02 3.40 3.99 0.3M
2025-05-23 3.89 4.15 3.15 3.28 2.9M