Figaro Coffee Group Inc (FCG)

FCG
🏛️ 필리핀 →
0.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:40 0.62 0.62 0.62 0.62 37.0K
09:50 0.64 0.64 0.64 0.64 1.0K
09:55 0.64 0.64 0.64 0.64 1.0K
10:05 0.62 0.62 0.62 0.62 25.0K
10:20 0.63 0.63 0.63 0.63 10.0K
10:25 0.64 0.64 0.64 0.64 23.0K
10:30 0.64 0.64 0.64 0.64 2.0K
10:35 0.64 0.64 0.64 0.64 1.0K
10:40 0.64 0.64 0.64 0.64 1.0K
11:00 0.63 0.63 0.63 0.63 25.0K
13:25 0.63 0.63 0.63 0.63 1.0K
13:35 0.63 0.63 0.63 0.63 44.0K
14:05 0.64 0.64 0.64 0.64 30.0K
14:15 0.64 0.64 0.64 0.64 1.0K
14:40 0.63 0.63 0.63 0.63 222.0K
14:50 0.63 0.63 0.63 0.63 6.0K
14:55 0.63 0.63 0.63 0.63 115.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.63 0.64 0.62 0.63 0.5M
2025-09-25 0.64 0.64 0.63 0.63 1.0M
2025-09-24 0.64 0.64 0.63 0.64 1.7M
2025-09-23 0.64 0.64 0.63 0.64 0.2M
2025-09-22 0.63 0.64 0.63 0.64 0.3M
2025-09-19 0.64 0.65 0.64 0.64 4.3M
2025-09-18 0.63 0.65 0.63 0.65 1.6M
2025-09-17 0.64 0.64 0.63 0.64 1.3M
2025-09-16 0.64 0.65 0.63 0.64 1.8M
2025-09-15 0.65 0.65 0.64 0.64 0.2M
2025-09-12 0.65 0.65 0.64 0.65 0.6M
2025-09-11 0.64 0.66 0.63 0.64 6.0M
2025-09-10 0.63 0.66 0.63 0.65 1.1M
2025-09-09 0.66 0.66 0.63 0.63 1.7M
2025-09-08 0.65 0.66 0.64 0.65 1.1M
2025-09-05 0.64 0.65 0.63 0.65 0.9M
2025-09-04 0.65 0.65 0.62 0.63 0.6M
2025-09-03 0.64 0.65 0.63 0.64 1.0M
2025-09-02 0.64 0.65 0.63 0.64 0.3M
2025-09-01 0.64 0.64 0.63 0.63 0.2M
2025-08-29 0.63 0.65 0.63 0.64 0.2M
2025-08-28 0.64 0.65 0.63 0.65 0.4M
2025-08-27 0.65 0.65 0.63 0.65 0.9M
2025-08-26 0.63 0.65 0.63 0.65 0.5M
2025-08-22 0.65 0.65 0.63 0.65 0.9M
2025-08-20 0.65 0.65 0.63 0.65 0.4M
2025-08-19 0.64 0.65 0.64 0.65 0.5M
2025-08-18 0.65 0.65 0.64 0.64 0.3M
2025-08-15 0.64 0.64 0.62 0.63 1.2M
2025-08-14 0.64 0.64 0.63 0.64 2.1M
2025-08-13 0.65 0.66 0.63 0.65 0.9M
2025-08-12 0.65 0.66 0.63 0.65 2.0M
2025-08-11 0.67 0.67 0.65 0.66 2.0M
2025-08-08 0.68 0.68 0.66 0.68 0.9M
2025-08-07 0.68 0.68 0.67 0.67 0.3M
2025-08-06 0.67 0.68 0.66 0.68 0.6M
2025-08-05 0.67 0.68 0.67 0.68 0.4M
2025-08-04 0.68 0.68 0.66 0.68 0.1M
2025-08-01 0.67 0.68 0.66 0.68 0.4M
2025-07-31 0.66 0.67 0.66 0.67 1.4M
2025-07-30 0.67 0.67 0.66 0.67 0.4M
2025-07-29 0.69 0.69 0.65 0.67 3.1M
2025-07-28 0.68 0.69 0.67 0.69 0.3M
2025-07-25 0.69 0.69 0.67 0.67 1.2M
2025-07-24 0.67 0.69 0.67 0.68 0.4M
2025-07-23 0.69 0.69 0.67 0.68 0.2M
2025-07-22 0.69 0.70 0.68 0.69 0.3M
2025-07-21 0.67 0.69 0.67 0.69 0.6M
2025-07-18 0.68 0.68 0.67 0.68 0.3M
2025-07-17 0.69 0.69 0.68 0.68 1.1M
2025-07-16 0.70 0.70 0.68 0.69 0.5M
2025-07-15 0.69 0.70 0.69 0.69 0.3M
2025-07-14 0.70 0.70 0.69 0.70 0.9M
2025-07-11 0.70 0.70 0.68 0.70 0.8M
2025-07-10 0.70 0.70 0.69 0.70 0.2M
2025-07-09 0.69 0.70 0.68 0.70 2.0M
2025-07-08 0.68 0.69 0.67 0.69 0.4M
2025-07-07 0.67 0.68 0.67 0.68 0.2M
2025-07-04 0.68 0.69 0.67 0.68 0.7M
2025-07-03 0.69 0.69 0.67 0.68 1.5M
2025-07-02 0.69 0.69 0.67 0.67 0.9M
2025-07-01 0.67 0.69 0.67 0.69 2.4M
2025-06-30 0.68 0.68 0.66 0.67 1.3M
2025-06-27 0.68 0.68 0.65 0.67 2.4M
2025-06-26 0.66 0.68 0.66 0.67 1.2M
2025-06-25 0.68 0.68 0.67 0.67 0.5M
2025-06-24 0.66 0.68 0.65 0.68 0.7M
2025-06-23 0.68 0.68 0.66 0.67 1.1M
2025-06-20 0.68 0.68 0.67 0.67 0.5M
2025-06-19 0.68 0.68 0.66 0.66 2.5M
2025-06-18 0.68 0.68 0.67 0.68 0.7M
2025-06-17 0.68 0.68 0.66 0.68 0.9M
2025-06-16 0.67 0.68 0.67 0.67 2.0M
2025-06-13 0.70 0.70 0.68 0.68 1.0M
2025-06-11 0.68 0.71 0.68 0.70 0.3M
2025-06-10 0.70 0.71 0.68 0.69 1.3M
2025-06-09 0.70 0.70 0.68 0.69 0.4M
2025-06-05 0.69 0.71 0.68 0.70 0.2M
2025-06-04 0.69 0.70 0.68 0.69 3.5M
2025-06-03 0.70 0.71 0.68 0.69 1.3M
2025-06-02 0.70 0.71 0.68 0.70 3.4M
2025-05-30 0.70 0.70 0.69 0.70 0.6M
2025-05-29 0.70 0.71 0.69 0.70 1.0M
2025-05-28 0.67 0.69 0.67 0.69 1.9M
2025-05-27 0.69 0.69 0.66 0.67 1.7M
2025-05-26 0.68 0.70 0.67 0.68 0.6M
2025-05-23 0.69 0.70 0.69 0.69 0.1M
2025-05-22 0.68 0.70 0.67 0.69 17.1M
2025-05-21 0.68 0.69 0.66 0.69 0.8M
2025-05-20 0.67 0.69 0.66 0.68 1.4M
2025-05-19 0.72 0.72 0.65 0.69 38.5M
2025-05-16 0.71 0.72 0.70 0.72 0.3M
2025-05-15 0.71 0.71 0.70 0.71 0.9M
2025-05-14 0.71 0.72 0.70 0.71 0.4M
2025-05-13 0.71 0.72 0.70 0.71 1.0M
2025-05-09 0.72 0.72 0.70 0.71 0.3M
2025-05-08 0.72 0.72 0.69 0.71 0.7M
2025-05-07 0.72 0.72 0.70 0.71 0.3M
2025-05-06 0.70 0.73 0.70 0.72 0.2M
2025-05-05 0.72 0.73 0.71 0.73 0.6M
2025-05-02 0.73 0.73 0.70 0.72 0.2M
2025-04-30 0.73 0.73 0.71 0.73 0.1M
2025-04-29 0.74 0.74 0.71 0.73 0.4M
2025-04-28 0.72 0.74 0.71 0.74 2.8M
2025-04-25 0.72 0.72 0.70 0.72 0.6M
2025-04-24 0.69 0.72 0.69 0.72 4.2M
2025-04-23 0.68 0.69 0.67 0.69 0.6M
2025-04-22 0.68 0.69 0.67 0.68 0.5M
2025-04-21 0.69 0.71 0.67 0.67 1.5M
2025-04-16 0.69 0.70 0.69 0.70 0.1M
2025-04-15 0.70 0.70 0.69 0.70 0.3M
2025-04-14 0.69 0.70 0.67 0.70 0.4M
2025-04-11 0.67 0.70 0.67 0.69 1.8M
2025-04-10 0.72 0.72 0.66 0.66 5.4M
2025-04-08 0.68 0.72 0.68 0.70 0.9M
2025-04-07 0.73 0.73 0.68 0.68 4.6M
2025-04-04 0.73 0.74 0.72 0.73 1.0M
2025-04-03 0.71 0.74 0.71 0.73 0.6M
2025-04-02 0.77 0.77 0.72 0.72 3.2M
2025-03-31 0.76 0.78 0.75 0.78 0.2M
2025-03-28 0.80 0.80 0.76 0.76 0.3M
2025-03-27 0.77 0.80 0.77 0.80 2.3M
2025-03-26 0.75 0.78 0.75 0.77 0.7M
2025-03-25 0.75 0.78 0.75 0.75 0.7M
2025-03-24 0.78 0.80 0.75 0.75 0.6M
2025-03-21 0.79 0.80 0.77 0.78 2.6M
2025-03-20 0.79 0.79 0.78 0.78 0.3M
2025-03-19 0.76 0.79 0.76 0.79 12.9M
2025-03-18 0.76 0.79 0.76 0.76 14.8M
2025-03-17 0.79 0.80 0.76 0.77 0.3M
2025-03-14 0.75 0.79 0.75 0.78 1.5M
2025-03-13 0.74 0.75 0.73 0.75 0.7M
2025-03-12 0.79 0.79 0.74 0.74 1.8M
2025-03-11 0.79 0.81 0.79 0.81 2.3M
2025-03-10 0.82 0.82 0.78 0.80 1.1M
2025-03-07 0.81 0.82 0.80 0.82 2.4M
2025-03-06 0.80 0.81 0.79 0.80 2.2M
2025-03-05 0.77 0.80 0.75 0.80 2.7M
2025-03-04 0.73 0.77 0.72 0.77 2.1M
2025-03-03 0.75 0.75 0.72 0.73 1.4M
2025-02-28 0.75 0.75 0.73 0.75 1.7M
2025-02-27 0.77 0.77 0.74 0.75 2.9M
2025-02-26 0.77 0.77 0.75 0.75 2.9M
2025-02-25 0.78 0.78 0.73 0.75 1.1M
2025-02-24 0.77 0.78 0.75 0.78 1.3M
2025-02-21 0.77 0.78 0.74 0.78 1.6M
2025-02-20 0.75 0.77 0.74 0.77 3.1M
2025-02-19 0.78 0.78 0.72 0.75 7.9M
2025-02-18 0.81 0.82 0.78 0.78 3.0M
2025-02-17 0.82 0.82 0.80 0.81 0.4M
2025-02-14 0.82 0.82 0.80 0.82 0.6M
2025-02-13 0.81 0.81 0.79 0.81 0.3M
2025-02-12 0.80 0.82 0.79 0.79 1.0M
2025-02-11 0.80 0.82 0.79 0.80 0.3M
2025-02-10 0.80 0.81 0.79 0.80 2.3M
2025-02-07 0.82 0.82 0.81 0.81 1.1M
2025-02-06 0.83 0.84 0.83 0.83 2.2M
2025-02-05 0.82 0.83 0.81 0.82 0.7M
2025-02-04 0.81 0.82 0.79 0.82 1.2M
2025-02-03 0.82 0.82 0.79 0.80 5.2M
2025-01-31 0.82 0.83 0.81 0.81 1.3M
2025-01-30 0.83 0.83 0.82 0.83 0.6M
2025-01-28 0.83 0.84 0.83 0.83 0.7M
2025-01-27 0.85 0.85 0.83 0.83 0.6M
2025-01-24 0.83 0.84 0.83 0.84 1.0M
2025-01-23 0.84 0.84 0.82 0.84 0.5M
2025-01-22 0.84 0.84 0.81 0.84 0.5M
2025-01-21 0.85 0.85 0.83 0.84 0.4M
2025-01-20 0.88 0.88 0.85 0.85 0.7M
2025-01-17 0.84 0.88 0.84 0.88 5.6M
2025-01-16 0.83 0.86 0.83 0.84 2.2M
2025-01-15 0.83 0.84 0.81 0.82 0.9M
2025-01-14 0.83 0.85 0.83 0.83 0.8M
2025-01-13 0.85 0.85 0.83 0.83 1.1M
2025-01-10 0.83 0.85 0.82 0.85 2.2M
2025-01-09 0.85 0.85 0.82 0.83 3.9M
2025-01-08 0.88 0.88 0.84 0.85 3.5M
2025-01-07 0.89 0.89 0.86 0.88 4.2M
2025-01-06 0.89 0.90 0.88 0.89 6.3M
2025-01-03 0.89 0.90 0.87 0.89 5.2M
2025-01-02 0.86 0.90 0.85 0.89 10.1M