Flaherty

PFD
🏛️ 미국 →
12.03
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.93 9.96 9.84 9.88 0.0M
2023-12-28 9.94 9.97 9.88 9.92 0.1M
2023-12-27 9.87 9.93 9.86 9.90 0.0M
2023-12-26 9.84 9.91 9.84 9.89 0.1M
2023-12-22 9.97 9.97 9.86 9.88 0.1M
2023-12-21 10.10 10.10 9.86 9.88 0.1M
2023-12-20 9.88 10.45 9.88 9.93 0.1M
2023-12-19 9.93 10.10 9.93 10.00 0.0M
2023-12-18 9.88 10.02 9.88 9.99 0.0M
2023-12-15 10.01 10.28 9.90 9.97 0.0M
2023-12-14 10.07 10.13 9.81 10.04 0.1M
2023-12-13 9.67 10.00 9.67 9.92 0.0M
2023-12-12 9.68 9.80 9.56 9.72 0.0M
2023-12-11 9.64 9.73 9.64 9.70 0.0M
2023-12-08 9.66 9.78 9.66 9.72 0.0M
2023-12-07 9.78 9.84 9.42 9.76 0.0M
2023-12-06 9.92 9.92 9.77 9.82 0.0M
2023-12-05 9.93 9.93 9.80 9.83 0.1M
2023-12-04 9.85 9.97 9.85 9.88 0.0M
2023-12-01 9.87 10.00 9.81 9.94 0.0M
2023-11-30 9.80 9.90 9.80 9.81 0.0M
2023-11-29 9.80 9.89 9.79 9.85 0.0M
2023-11-28 9.92 9.92 9.78 9.80 0.0M
2023-11-27 9.92 10.04 9.68 9.82 0.0M
2023-11-24 9.82 10.00 9.82 9.87 0.0M
2023-11-22 9.72 10.38 9.72 9.87 0.1M
2023-11-21 9.58 9.90 9.58 9.74 0.1M
2023-11-20 9.63 9.74 9.61 9.70 0.0M
2023-11-17 9.67 9.75 9.66 9.70 0.0M
2023-11-16 9.61 9.80 9.52 9.71 0.0M
2023-11-15 9.69 9.71 9.62 9.65 0.0M
2023-11-14 9.58 9.76 9.58 9.67 0.1M
2023-11-13 9.68 9.68 9.21 9.49 0.2M
2023-11-10 9.56 9.80 9.52 9.66 0.0M
2023-11-09 9.60 9.74 9.60 9.66 0.2M
2023-11-08 9.60 9.60 9.37 9.57 0.1M
2023-11-07 9.25 9.61 9.25 9.46 0.1M
2023-11-06 9.41 9.41 9.21 9.33 0.0M
2023-11-03 9.42 9.48 9.42 9.46 0.0M
2023-11-02 9.08 9.36 9.08 9.33 0.1M
2023-11-01 8.93 9.03 8.77 9.01 0.1M
2023-10-31 8.73 8.85 8.70 8.82 0.0M
2023-10-30 8.67 8.70 8.67 8.68 0.0M
2023-10-27 8.71 8.71 8.66 8.67 0.0M
2023-10-26 8.67 8.69 8.64 8.66 0.0M
2023-10-25 8.62 8.68 8.62 8.63 0.0M
2023-10-24 8.59 8.72 8.59 8.69 0.0M
2023-10-23 8.55 8.66 8.54 8.63 0.0M
2023-10-20 8.62 8.72 8.60 8.62 0.0M
2023-10-19 8.64 8.68 8.62 8.62 0.0M
2023-10-18 8.57 8.70 8.57 8.64 0.1M
2023-10-17 8.61 8.83 8.58 8.60 0.1M
2023-10-16 8.67 8.73 8.61 8.62 0.0M
2023-10-13 8.83 8.86 8.53 8.69 0.1M
2023-10-12 8.82 9.00 8.80 8.83 0.0M
2023-10-11 8.91 8.97 8.87 8.88 0.0M
2023-10-10 8.83 9.00 8.83 8.91 0.0M
2023-10-09 8.70 8.90 8.70 8.86 0.0M
2023-10-06 8.81 8.88 8.72 8.79 0.0M
2023-10-05 8.90 8.93 8.83 8.85 0.0M
2023-10-04 8.80 8.96 8.80 8.91 0.0M
2023-10-03 9.07 9.07 8.80 8.86 0.0M
2023-10-02 9.06 9.22 9.00 9.04 0.1M
2023-09-29 9.18 9.29 9.13 9.13 0.2M
2023-09-28 9.11 9.18 9.11 9.14 0.0M
2023-09-27 9.19 9.19 9.06 9.11 0.0M
2023-09-26 9.28 9.28 9.13 9.13 0.0M
2023-09-25 9.34 9.34 9.21 9.24 0.0M
2023-09-22 9.26 9.36 9.20 9.30 0.0M
2023-09-21 9.42 9.42 9.26 9.28 0.0M
2023-09-20 9.47 9.55 9.44 9.47 0.0M
2023-09-19 9.46 9.48 9.41 9.47 0.0M
2023-09-18 9.40 9.51 9.40 9.44 0.0M
2023-09-15 9.49 9.51 9.41 9.44 0.0M
2023-09-14 9.48 9.52 9.43 9.46 0.0M
2023-09-13 9.55 9.55 9.42 9.44 0.0M
2023-09-12 9.50 9.56 9.46 9.49 0.0M
2023-09-11 9.54 9.59 9.50 9.50 0.0M
2023-09-08 9.57 9.66 9.54 9.56 0.0M
2023-09-07 9.60 9.64 9.56 9.60 0.0M
2023-09-06 9.60 9.64 9.58 9.58 0.0M
2023-09-05 9.69 9.69 9.60 9.65 0.0M
2023-09-01 9.72 9.83 9.68 9.71 0.1M
2023-08-31 9.83 9.83 9.74 9.76 0.0M
2023-08-30 9.70 9.77 9.70 9.71 0.0M
2023-08-29 9.65 9.76 9.64 9.73 0.0M
2023-08-28 9.69 9.74 9.64 9.66 0.0M
2023-08-25 9.74 9.74 9.62 9.69 0.0M
2023-08-24 9.73 9.80 9.61 9.64 0.0M
2023-08-23 9.77 9.78 9.65 9.73 0.0M
2023-08-22 9.69 9.79 9.69 9.73 0.0M
2023-08-21 9.91 9.91 9.70 9.72 0.1M
2023-08-18 9.85 9.93 9.81 9.81 0.0M
2023-08-17 9.89 9.94 9.84 9.90 0.0M
2023-08-16 9.95 9.99 9.88 9.88 0.0M
2023-08-15 9.98 10.07 9.95 9.99 0.0M
2023-08-14 10.03 10.13 9.98 10.06 0.0M
2023-08-11 10.06 10.27 9.98 10.10 0.0M
2023-08-10 10.15 10.19 10.02 10.06 0.0M
2023-08-09 10.09 10.11 10.05 10.07 0.0M
2023-08-08 10.10 10.19 10.09 10.14 0.0M
2023-08-07 10.16 10.27 10.05 10.15 0.0M
2023-08-04 10.03 10.11 9.88 10.05 0.0M
2023-08-03 10.00 10.16 9.95 10.02 0.0M
2023-08-02 10.04 10.10 10.03 10.06 0.0M
2023-08-01 10.04 10.15 10.04 10.14 0.0M
2023-07-31 10.11 10.13 10.00 10.11 0.0M
2023-07-28 9.98 10.07 9.96 10.02 0.0M
2023-07-27 10.13 10.13 9.95 9.96 0.0M
2023-07-26 10.01 10.14 10.01 10.13 0.0M
2023-07-25 10.04 10.08 9.99 10.03 0.0M
2023-07-24 9.92 10.12 9.90 9.99 0.0M
2023-07-21 9.93 9.95 9.86 9.90 0.0M
2023-07-20 9.86 9.99 9.86 9.91 0.0M
2023-07-19 9.95 10.19 9.86 9.94 0.0M
2023-07-18 9.95 9.95 9.86 9.90 0.0M
2023-07-17 9.87 9.94 9.81 9.83 0.0M
2023-07-14 10.03 10.25 9.89 9.90 0.0M
2023-07-13 9.98 10.05 9.95 10.00 0.0M
2023-07-12 9.92 10.04 9.92 10.02 0.0M
2023-07-11 9.84 9.89 9.79 9.87 0.0M
2023-07-10 9.78 9.87 9.65 9.81 0.0M
2023-07-07 9.75 9.94 9.75 9.81 0.0M
2023-07-06 9.85 9.91 9.72 9.77 0.0M
2023-07-05 9.86 9.93 9.86 9.89 0.0M
2023-07-03 9.80 9.90 9.80 9.84 0.1M
2023-06-30 9.90 9.90 9.79 9.86 0.1M
2023-06-29 9.94 10.03 9.80 9.80 0.1M
2023-06-28 9.90 10.04 9.75 10.04 0.1M
2023-06-27 9.81 9.89 9.80 9.88 0.0M
2023-06-26 9.79 9.87 9.79 9.82 0.0M
2023-06-23 9.72 9.81 9.70 9.80 0.0M
2023-06-22 9.78 9.84 9.60 9.73 0.0M
2023-06-21 9.89 9.89 9.75 9.81 0.0M
2023-06-20 9.89 9.89 9.78 9.82 0.0M
2023-06-16 9.87 9.92 9.75 9.75 0.0M
2023-06-15 9.90 9.98 9.86 9.94 0.0M
2023-06-14 9.93 9.97 9.80 9.83 0.0M
2023-06-13 10.00 10.00 9.88 9.93 0.0M
2023-06-12 9.95 10.04 9.88 9.92 0.1M
2023-06-09 10.02 10.06 9.98 10.02 0.0M
2023-06-08 10.03 10.04 9.90 10.03 0.0M
2023-06-07 9.95 10.07 9.92 9.99 0.0M
2023-06-06 9.84 10.00 9.80 9.95 0.0M
2023-06-05 9.96 10.00 9.87 9.92 0.0M
2023-06-02 9.95 10.09 9.93 10.02 0.0M
2023-06-01 9.75 9.99 9.75 9.97 0.0M
2023-05-31 9.81 9.83 9.68 9.81 0.0M
2023-05-30 9.67 9.77 9.65 9.76 0.0M
2023-05-26 9.65 9.68 9.52 9.67 0.0M
2023-05-25 9.60 9.62 9.51 9.59 0.0M
2023-05-24 9.66 9.66 9.53 9.59 0.0M
2023-05-23 9.74 9.76 9.60 9.66 0.1M
2023-05-22 9.71 9.89 9.71 9.76 0.0M
2023-05-19 9.81 9.89 9.77 9.86 0.0M
2023-05-18 9.84 9.99 9.75 9.85 0.0M
2023-05-17 9.73 9.96 9.64 9.86 0.0M
2023-05-16 9.91 9.98 9.69 9.69 0.0M
2023-05-15 9.66 10.00 9.66 9.86 0.0M
2023-05-12 9.93 9.93 9.60 9.78 0.0M
2023-05-11 10.01 10.02 9.87 9.97 0.0M
2023-05-10 10.03 10.03 9.85 10.02 0.0M
2023-05-09 10.01 10.10 9.96 10.01 0.0M
2023-05-08 10.12 10.15 10.00 10.06 0.0M
2023-05-05 10.10 10.10 9.81 10.08 0.0M
2023-05-04 10.02 10.03 9.82 9.92 0.0M
2023-05-03 10.12 10.55 10.02 10.04 0.0M
2023-05-02 10.15 10.92 10.05 10.14 0.1M
2023-05-01 10.12 10.23 10.12 10.15 0.0M
2023-04-28 10.17 10.30 10.11 10.20 0.0M
2023-04-27 10.11 10.21 10.09 10.17 0.0M
2023-04-26 10.20 10.21 10.05 10.14 0.0M
2023-04-25 10.18 10.20 10.08 10.13 0.0M
2023-04-24 10.18 10.31 10.18 10.23 0.0M
2023-04-21 10.40 10.48 10.20 10.21 0.1M
2023-04-20 10.48 10.61 10.48 10.52 0.0M
2023-04-19 10.67 10.67 10.46 10.55 0.0M
2023-04-18 10.76 10.78 10.45 10.53 0.0M
2023-04-17 10.46 10.81 10.32 10.67 0.1M
2023-04-14 10.44 10.56 10.25 10.42 0.0M
2023-04-13 10.67 10.83 10.50 10.51 0.0M
2023-04-12 10.64 11.18 10.52 10.55 0.0M
2023-04-11 10.47 10.65 10.37 10.50 0.0M
2023-04-10 10.59 10.69 10.41 10.46 0.0M
2023-04-06 10.90 10.95 10.62 10.69 0.0M
2023-04-05 10.90 11.00 10.88 10.92 0.0M
2023-04-04 10.77 11.01 10.71 10.90 0.0M
2023-04-03 10.64 10.91 10.58 10.90 0.0M
2023-03-31 10.55 10.83 10.37 10.61 0.1M
2023-03-30 10.52 10.57 10.43 10.55 0.0M
2023-03-29 10.29 10.48 10.29 10.45 0.0M
2023-03-28 10.26 10.40 10.01 10.26 0.0M
2023-03-27 10.26 10.37 10.19 10.19 0.0M
2023-03-24 10.39 10.40 10.22 10.24 0.0M
2023-03-23 10.52 10.68 10.31 10.43 0.0M
2023-03-22 10.54 10.67 10.52 10.67 0.0M
2023-03-21 10.62 10.62 10.33 10.53 0.0M
2023-03-20 10.63 10.65 10.10 10.24 0.0M
2023-03-17 10.55 10.80 10.45 10.57 0.0M
2023-03-16 10.35 10.77 10.23 10.73 0.1M
2023-03-15 10.51 10.51 10.08 10.20 0.1M
2023-03-14 10.41 10.89 10.41 10.61 0.1M
2023-03-13 11.25 11.25 9.95 9.95 0.2M
2023-03-10 11.83 11.83 11.32 11.39 0.0M
2023-03-09 11.85 11.91 11.77 11.79 0.1M
2023-03-08 11.85 11.97 11.78 11.91 0.0M
2023-03-07 11.72 11.81 11.62 11.72 0.0M
2023-03-06 11.71 11.86 11.64 11.65 0.0M
2023-03-03 11.78 11.93 11.65 11.77 0.0M
2023-03-02 11.84 11.92 11.67 11.70 0.0M
2023-03-01 11.73 11.88 11.69 11.81 0.0M
2023-02-28 11.85 11.85 11.59 11.79 0.0M
2023-02-27 11.88 12.04 11.64 11.79 0.0M
2023-02-24 12.19 12.19 11.81 11.85 0.0M
2023-02-23 12.18 12.30 11.94 12.19 0.0M
2023-02-22 12.15 12.15 11.89 12.10 0.1M
2023-02-21 12.26 12.29 12.12 12.15 0.0M
2023-02-17 12.49 12.55 12.36 12.36 0.0M
2023-02-16 12.73 12.85 12.53 12.62 0.0M
2023-02-15 12.57 12.79 12.57 12.79 0.0M
2023-02-14 12.42 12.72 12.42 12.67 0.1M
2023-02-13 12.55 12.55 12.40 12.52 0.0M
2023-02-10 12.61 12.61 12.48 12.49 0.0M
2023-02-09 12.61 12.76 12.57 12.64 0.0M
2023-02-08 12.75 12.75 12.54 12.68 0.0M
2023-02-07 12.46 12.74 12.46 12.68 0.0M
2023-02-06 12.62 12.69 12.36 12.45 0.0M
2023-02-03 12.77 12.90 12.62 12.80 0.0M
2023-02-02 12.97 12.97 12.63 12.77 0.0M
2023-02-01 12.40 12.59 12.40 12.52 0.0M
2023-01-31 12.59 12.59 12.29 12.45 0.0M
2023-01-30 12.46 12.51 12.35 12.51 0.0M
2023-01-27 12.53 12.59 12.39 12.45 0.0M
2023-01-26 12.36 12.54 12.36 12.54 0.0M
2023-01-25 12.32 12.50 12.20 12.39 0.0M
2023-01-24 12.09 12.60 11.89 12.33 0.0M
2023-01-23 12.43 12.58 12.15 12.28 0.0M
2023-01-20 12.43 12.66 12.35 12.53 0.0M
2023-01-19 12.01 12.45 11.93 12.34 0.1M
2023-01-18 11.94 12.07 11.82 11.95 0.0M
2023-01-17 11.99 12.06 11.40 11.82 0.0M
2023-01-13 11.88 12.03 11.79 11.96 0.0M
2023-01-12 11.75 11.89 11.63 11.86 0.0M
2023-01-11 11.66 11.82 11.52 11.68 0.0M
2023-01-10 11.51 11.72 11.51 11.61 0.0M
2023-01-09 11.55 11.96 11.54 11.58 0.0M
2023-01-06 11.45 11.62 11.45 11.54 0.0M
2023-01-05 11.21 11.74 11.21 11.40 0.0M
2023-01-04 11.29 11.43 11.22 11.34 0.0M
2023-01-03 11.12 11.27 10.85 11.15 0.0M