FinTech Global Inc (8789)

8789
🏛️ 일본 →
119.00
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
2022-12-30 55.00 56.00 55.00 56.00 0.7M
2022-12-29 54.00 56.00 54.00 55.00 0.9M
2022-12-28 56.00 56.00 54.00 54.00 1.4M
2022-12-27 54.00 56.00 53.00 56.00 2.2M
2022-12-26 57.00 57.00 54.00 54.00 1.9M
2022-12-23 56.00 57.00 55.00 57.00 1.9M
2022-12-22 57.00 58.00 56.00 57.00 1.5M
2022-12-21 57.00 58.00 56.00 57.00 1.6M
2022-12-20 60.00 60.00 56.00 57.00 4.6M
2022-12-19 60.00 62.00 59.00 61.00 3.4M
2022-12-16 58.00 62.00 57.00 59.00 6.2M
2022-12-15 57.00 59.00 56.00 58.00 2.7M
2022-12-14 55.00 57.00 55.00 56.00 1.5M
2022-12-13 56.00 57.00 55.00 56.00 2.1M
2022-12-12 54.00 57.00 53.00 55.00 3.6M
2022-12-09 53.00 55.00 53.00 54.00 1.0M
2022-12-08 53.00 54.00 53.00 54.00 0.6M
2022-12-07 55.00 55.00 53.00 53.00 1.1M
2022-12-06 54.00 55.00 53.00 55.00 1.4M
2022-12-05 53.00 55.00 51.00 55.00 2.8M
2022-12-02 54.00 55.00 53.00 53.00 1.3M
2022-12-01 56.00 57.00 54.00 54.00 1.4M
2022-11-30 56.00 57.00 54.00 55.00 2.9M
2022-11-29 53.00 57.00 52.00 57.00 3.1M
2022-11-28 51.00 54.00 51.00 52.00 2.3M
2022-11-25 51.00 52.00 50.00 51.00 1.5M
2022-11-24 51.00 52.00 50.00 51.00 1.8M
2022-11-22 52.00 52.00 51.00 51.00 1.2M
2022-11-21 50.00 52.00 50.00 51.00 1.8M
2022-11-18 52.00 52.00 50.00 50.00 1.5M
2022-11-17 49.00 53.00 48.00 53.00 4.9M
2022-11-16 49.00 51.00 49.00 49.00 1.8M
2022-11-15 51.00 51.00 50.00 50.00 1.7M
2022-11-14 53.00 54.00 50.00 51.00 3.9M
2022-11-11 54.00 54.00 52.00 54.00 5.2M
2022-11-10 58.00 59.00 53.00 53.00 9.6M
2022-11-09 61.00 65.00 55.00 58.00 36.8M
2022-11-08 46.00 46.00 44.00 46.00 1.6M
2022-11-07 43.00 46.00 42.00 45.00 2.0M
2022-11-04 42.00 43.00 42.00 42.00 1.2M
2022-11-02 43.00 43.00 42.00 43.00 0.7M
2022-11-01 42.00 43.00 42.00 42.00 0.7M
2022-10-31 43.00 43.00 42.00 43.00 0.6M
2022-10-28 42.00 43.00 42.00 43.00 1.1M
2022-10-27 44.00 46.00 42.00 42.00 4.0M
2022-10-26 40.00 41.00 40.00 40.00 0.7M
2022-10-25 41.00 41.00 40.00 40.00 0.7M
2022-10-24 40.00 41.00 40.00 41.00 0.6M
2022-10-21 41.00 41.00 40.00 40.00 0.7M
2022-10-20 40.00 41.00 40.00 40.00 0.6M
2022-10-19 41.00 41.00 40.00 40.00 0.6M
2022-10-18 40.00 41.00 39.00 40.00 0.9M
2022-10-17 39.00 40.00 39.00 39.00 0.6M
2022-10-14 40.00 41.00 40.00 40.00 0.8M
2022-10-13 41.00 41.00 39.00 40.00 0.7M
2022-10-12 40.00 41.00 39.00 40.00 0.6M
2022-10-11 40.00 41.00 39.00 40.00 1.0M
2022-10-07 40.00 41.00 40.00 40.00 0.6M
2022-10-06 41.00 42.00 40.00 40.00 1.1M
2022-10-05 41.00 42.00 40.00 40.00 1.5M
2022-10-04 40.00 41.00 40.00 40.00 1.1M
2022-10-03 40.00 40.00 39.00 40.00 0.6M
2022-09-30 39.00 40.00 39.00 39.00 1.0M
2022-09-29 40.00 41.00 39.00 40.00 0.7M
2022-09-28 39.00 40.00 39.00 39.00 0.5M
2022-09-27 40.00 40.00 39.00 40.00 0.2M
2022-09-26 40.00 40.00 39.00 40.00 0.3M
2022-09-22 39.00 40.00 39.00 40.00 0.5M
2022-09-21 40.00 41.00 40.00 40.00 0.7M
2022-09-20 40.00 41.00 40.00 40.00 0.5M
2022-09-16 40.00 41.00 39.00 41.00 1.2M
2022-09-15 40.00 40.00 39.00 39.00 0.7M
2022-09-14 40.00 41.00 39.00 40.00 1.0M
2022-09-13 40.00 41.00 40.00 41.00 1.0M
2022-09-12 40.00 40.00 39.00 39.00 0.4M
2022-09-09 40.00 40.00 39.00 39.00 0.4M
2022-09-08 40.00 40.00 39.00 39.00 0.6M
2022-09-07 40.00 40.00 39.00 39.00 0.5M
2022-09-06 40.00 40.00 39.00 39.00 0.4M
2022-09-05 40.00 40.00 39.00 40.00 0.9M
2022-09-02 40.00 41.00 40.00 40.00 0.6M
2022-09-01 40.00 41.00 40.00 40.00 0.7M
2022-08-31 40.00 41.00 40.00 40.00 0.4M
2022-08-30 40.00 41.00 40.00 40.00 0.4M
2022-08-29 41.00 41.00 40.00 41.00 0.2M
2022-08-26 40.00 41.00 40.00 40.00 0.5M
2022-08-25 41.00 42.00 40.00 40.00 0.6M
2022-08-24 42.00 42.00 41.00 41.00 0.7M
2022-08-23 41.00 42.00 40.00 42.00 0.8M
2022-08-22 41.00 42.00 41.00 41.00 0.6M
2022-08-19 41.00 42.00 41.00 42.00 0.4M
2022-08-18 41.00 42.00 41.00 42.00 0.4M
2022-08-17 41.00 42.00 40.00 42.00 0.6M
2022-08-16 41.00 42.00 40.00 41.00 0.7M
2022-08-15 41.00 41.00 40.00 41.00 0.6M
2022-08-12 40.00 42.00 40.00 41.00 1.4M
2022-08-10 41.00 42.00 40.00 40.00 0.8M
2022-08-09 42.00 42.00 41.00 42.00 0.6M
2022-08-08 42.00 42.00 41.00 41.00 0.4M
2022-08-05 42.00 42.00 41.00 41.00 0.7M
2022-08-04 42.00 42.00 41.00 41.00 0.5M
2022-08-03 41.00 42.00 41.00 41.00 0.5M
2022-08-02 42.00 42.00 41.00 42.00 0.4M
2022-08-01 42.00 42.00 41.00 41.00 0.5M
2022-07-29 42.00 42.00 41.00 41.00 0.4M
2022-07-28 41.00 42.00 40.00 41.00 0.6M
2022-07-27 41.00 42.00 41.00 41.00 0.4M
2022-07-26 41.00 42.00 41.00 41.00 0.6M
2022-07-25 41.00 42.00 41.00 42.00 0.6M
2022-07-22 41.00 42.00 41.00 41.00 0.6M
2022-07-21 41.00 42.00 41.00 41.00 0.8M
2022-07-20 41.00 42.00 41.00 41.00 0.7M
2022-07-19 40.00 42.00 40.00 42.00 1.2M
2022-07-15 40.00 41.00 40.00 40.00 0.7M
2022-07-14 41.00 41.00 40.00 40.00 0.9M
2022-07-13 41.00 42.00 40.00 41.00 1.0M
2022-07-12 41.00 42.00 41.00 41.00 0.9M
2022-07-11 41.00 42.00 41.00 41.00 0.5M
2022-07-08 41.00 42.00 40.00 42.00 0.9M
2022-07-07 42.00 42.00 41.00 41.00 0.8M
2022-07-06 41.00 42.00 41.00 41.00 0.6M
2022-07-05 41.00 42.00 41.00 41.00 0.7M
2022-07-04 42.00 42.00 41.00 41.00 0.6M
2022-07-01 42.00 43.00 41.00 41.00 1.0M
2022-06-30 42.00 43.00 42.00 42.00 0.4M
2022-06-29 43.00 44.00 42.00 42.00 0.4M
2022-06-28 43.00 44.00 43.00 43.00 0.6M
2022-06-27 43.00 44.00 43.00 43.00 0.7M
2022-06-24 43.00 43.00 42.00 43.00 0.6M
2022-06-23 42.00 43.00 42.00 43.00 0.7M
2022-06-22 44.00 44.00 42.00 42.00 0.6M
2022-06-21 43.00 44.00 42.00 44.00 0.9M
2022-06-20 43.00 44.00 42.00 42.00 0.9M
2022-06-17 43.00 43.00 42.00 42.00 0.7M
2022-06-16 43.00 44.00 43.00 43.00 0.7M
2022-06-15 45.00 45.00 43.00 43.00 0.7M
2022-06-14 45.00 45.00 44.00 44.00 0.7M
2022-06-13 44.00 46.00 43.00 46.00 0.9M
2022-06-10 46.00 47.00 44.00 46.00 1.5M
2022-06-09 44.00 48.00 44.00 46.00 2.5M
2022-06-08 42.00 46.00 42.00 43.00 2.3M
2022-06-07 42.00 43.00 42.00 43.00 0.7M
2022-06-06 42.00 43.00 42.00 43.00 0.5M
2022-06-03 42.00 43.00 42.00 43.00 0.7M
2022-06-02 42.00 43.00 42.00 43.00 0.5M
2022-06-01 43.00 43.00 42.00 42.00 0.9M
2022-05-31 43.00 43.00 42.00 42.00 0.6M
2022-05-30 41.00 43.00 41.00 43.00 0.9M
2022-05-27 41.00 42.00 40.00 42.00 1.1M
2022-05-26 41.00 41.00 40.00 41.00 0.5M
2022-05-25 40.00 41.00 40.00 40.00 0.6M
2022-05-24 41.00 41.00 40.00 40.00 0.6M
2022-05-23 41.00 41.00 39.00 40.00 1.2M
2022-05-20 40.00 41.00 39.00 40.00 0.9M
2022-05-19 39.00 40.00 39.00 40.00 0.7M
2022-05-18 39.00 40.00 39.00 39.00 0.6M
2022-05-17 40.00 40.00 39.00 40.00 0.8M
2022-05-16 40.00 40.00 39.00 39.00 0.8M
2022-05-13 39.00 40.00 39.00 39.00 0.8M
2022-05-12 41.00 41.00 39.00 40.00 1.7M
2022-05-11 41.00 42.00 41.00 42.00 0.8M
2022-05-10 41.00 42.00 41.00 41.00 1.0M
2022-05-09 42.00 42.00 41.00 42.00 0.7M
2022-05-06 42.00 42.00 41.00 42.00 0.5M
2022-05-02 41.00 42.00 41.00 42.00 0.5M
2022-04-28 41.00 42.00 41.00 42.00 0.5M
2022-04-27 42.00 42.00 41.00 41.00 0.7M
2022-04-26 42.00 43.00 41.00 43.00 0.4M
2022-04-25 42.00 42.00 41.00 41.00 0.6M
2022-04-22 42.00 43.00 42.00 42.00 0.8M
2022-04-21 43.00 43.00 42.00 43.00 0.6M
2022-04-20 43.00 43.00 42.00 43.00 0.4M
2022-04-19 43.00 43.00 42.00 43.00 0.6M
2022-04-18 43.00 43.00 42.00 42.00 0.6M
2022-04-15 43.00 43.00 42.00 43.00 0.6M
2022-04-14 42.00 43.00 42.00 43.00 0.6M
2022-04-13 42.00 42.00 41.00 41.00 0.5M
2022-04-12 42.00 42.00 41.00 41.00 0.6M
2022-04-11 42.00 43.00 42.00 42.00 0.7M
2022-04-08 43.00 44.00 42.00 42.00 0.9M
2022-04-07 43.00 44.00 43.00 43.00 0.8M
2022-04-06 44.00 44.00 43.00 44.00 0.8M
2022-04-05 44.00 44.00 43.00 44.00 0.9M
2022-04-04 42.00 43.00 42.00 43.00 0.8M
2022-04-01 42.00 43.00 42.00 43.00 1.3M
2022-03-31 42.00 43.00 41.00 42.00 0.7M
2022-03-30 42.00 43.00 41.00 41.00 0.5M
2022-03-29 42.00 43.00 41.00 42.00 0.4M
2022-03-28 43.00 43.00 42.00 42.00 0.5M
2022-03-25 42.00 43.00 41.00 43.00 1.0M
2022-03-24 41.00 42.00 41.00 41.00 0.4M
2022-03-23 41.00 42.00 41.00 41.00 0.4M
2022-03-22 42.00 42.00 40.00 41.00 1.0M
2022-03-18 41.00 42.00 41.00 42.00 0.9M
2022-03-17 42.00 42.00 41.00 41.00 0.7M
2022-03-16 41.00 42.00 40.00 41.00 0.8M
2022-03-15 39.00 43.00 39.00 41.00 1.6M
2022-03-14 39.00 40.00 39.00 39.00 0.5M
2022-03-11 38.00 39.00 38.00 39.00 0.3M
2022-03-10 38.00 40.00 38.00 40.00 0.7M
2022-03-09 38.00 39.00 37.00 37.00 0.7M
2022-03-08 37.00 40.00 37.00 38.00 1.3M
2022-03-07 39.00 40.00 36.00 37.00 2.5M
2022-03-04 40.00 41.00 39.00 39.00 0.8M
2022-03-03 40.00 41.00 40.00 40.00 0.5M
2022-03-02 41.00 41.00 40.00 41.00 0.6M
2022-03-01 40.00 42.00 40.00 41.00 0.7M
2022-02-28 41.00 41.00 40.00 41.00 0.5M
2022-02-25 40.00 41.00 39.00 41.00 1.2M
2022-02-24 41.00 41.00 39.00 39.00 0.9M
2022-02-22 40.00 41.00 39.00 41.00 1.1M
2022-02-21 40.00 41.00 40.00 40.00 0.5M
2022-02-18 41.00 42.00 40.00 41.00 1.4M
2022-02-17 42.00 42.00 41.00 41.00 0.6M
2022-02-16 43.00 43.00 41.00 41.00 0.7M
2022-02-15 42.00 43.00 42.00 43.00 1.0M
2022-02-14 43.00 43.00 42.00 43.00 0.6M
2022-02-10 45.00 45.00 43.00 44.00 1.3M
2022-02-09 43.00 46.00 43.00 45.00 0.8M
2022-02-08 43.00 44.00 42.00 43.00 0.8M
2022-02-07 42.00 43.00 42.00 43.00 0.4M
2022-02-04 43.00 43.00 42.00 42.00 0.4M
2022-02-03 44.00 44.00 42.00 43.00 0.6M
2022-02-02 43.00 44.00 42.00 44.00 0.9M
2022-02-01 41.00 43.00 41.00 43.00 0.9M
2022-01-31 40.00 41.00 40.00 41.00 0.5M
2022-01-28 40.00 41.00 39.00 40.00 1.0M
2022-01-27 42.00 42.00 39.00 40.00 1.4M
2022-01-26 41.00 42.00 41.00 41.00 0.6M
2022-01-25 42.00 43.00 41.00 41.00 0.5M
2022-01-24 42.00 43.00 41.00 42.00 0.9M
2022-01-21 41.00 43.00 41.00 43.00 1.1M
2022-01-20 41.00 43.00 41.00 43.00 1.1M
2022-01-19 43.00 43.00 41.00 42.00 1.5M
2022-01-18 43.00 44.00 43.00 43.00 0.4M
2022-01-17 44.00 44.00 43.00 44.00 0.5M
2022-01-14 44.00 44.00 43.00 43.00 0.8M
2022-01-13 44.00 45.00 44.00 45.00 0.5M
2022-01-12 43.00 45.00 43.00 44.00 0.5M
2022-01-11 43.00 44.00 43.00 44.00 0.4M
2022-01-07 45.00 45.00 43.00 43.00 0.8M
2022-01-06 45.00 46.00 44.00 44.00 0.6M
2022-01-05 45.00 46.00 45.00 45.00 0.6M
2022-01-04 46.00 46.00 45.00 45.00 0.6M