Flying Cement Co Ltd (FYCC)

FYCC
🏛️ 파키스탄 →
50.47
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:20 51.00 51.88 50.99 50.99 5.1K
09:25 51.00 51.91 51.00 51.91 35.9K
09:30 52.48 52.48 51.70 52.40 7.9K
09:35 52.20 53.00 52.20 53.00 71.5K
09:40 52.99 52.99 52.25 52.90 2.8K
09:45 52.35 52.60 52.35 52.50 15.6K
09:50 52.49 52.49 51.50 51.51 8.1K
09:55 51.51 53.00 51.51 52.95 59.2K
10:00 53.00 53.10 52.95 53.00 62.0K
10:05 52.97 53.15 52.97 53.15 28.0K
10:10 53.00 53.15 52.59 52.95 13.0K
10:20 52.59 52.59 52.01 52.01 0.6K
10:25 52.10 52.83 52.10 52.21 5.1K
10:35 52.80 52.80 52.30 52.30 4.0K
10:40 52.79 52.79 52.23 52.50 37.6K
10:45 52.60 52.60 52.26 52.60 7.6K
10:50 52.40 52.40 52.22 52.22 7.5K
10:55 52.22 52.22 52.22 52.22 1.0K
11:10 52.22 52.22 52.22 52.22 1.0K
11:20 52.22 52.22 52.21 52.21 1.6K
11:25 52.20 52.20 52.05 52.08 5.3K
11:30 52.08 52.08 52.08 52.08 2.0K
11:35 52.00 52.00 52.00 52.00 3.0K
11:40 51.85 51.85 51.85 51.85 3.0K
11:45 51.90 51.90 51.85 51.85 0.5K
11:55 51.80 51.80 50.51 50.51 29.5K
14:30 51.00 51.86 51.00 51.86 3.7K
14:40 51.07 51.07 51.07 51.07 1.0K
14:45 51.40 51.40 51.40 51.40 0.5K
14:50 51.50 51.50 51.50 51.50 0.0K
14:55 51.07 51.81 51.07 51.81 5.8K
15:00 51.80 51.80 51.80 51.80 0.3K
15:05 51.40 51.40 51.40 51.40 0.0K
15:10 51.18 51.18 51.18 51.18 0.1K
15:15 51.18 51.60 51.18 51.60 27.4K
15:20 51.60 51.60 51.60 51.60 2.7K
15:30 51.39 51.39 51.30 51.30 0.2K
15:35 51.10 51.10 51.00 51.00 2.7K
15:40 50.90 50.90 50.70 50.70 5.5K
15:45 50.99 50.99 50.80 50.80 5.3K
15:50 50.99 51.00 50.70 51.00 24.2K
15:55 51.00 51.00 50.70 50.80 7.7K
16:00 50.70 50.80 50.70 50.70 8.2K
16:05 50.70 51.75 50.70 51.50 4.7K
16:10 50.65 50.65 50.62 50.62 5.0K
16:15 50.70 50.89 50.45 50.50 59.9K
16:20 50.31 50.69 50.30 50.69 6.5K
16:25 50.69 50.69 49.60 49.60 53.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 50.05 51.00 50.05 50.47 0.1M
2025-09-29 50.46 51.00 49.90 50.26 0.1M
2025-09-26 51.50 53.15 49.60 50.45 0.6M
2025-09-25 52.00 52.49 50.78 51.60 0.4M
2025-09-24 51.25 51.75 50.15 51.42 0.3M
2025-09-23 52.00 52.00 50.46 50.65 0.2M
2025-09-22 51.90 53.00 50.12 51.15 0.5M
2025-09-19 50.00 52.57 50.00 51.82 0.5M
2025-09-18 50.40 50.75 50.00 50.08 0.1M
2025-09-17 49.80 50.80 49.51 49.74 0.2M
2025-09-16 50.34 50.95 49.82 49.96 0.3M
2025-09-15 50.89 51.30 50.00 50.35 0.1M
2025-09-12 51.50 51.98 50.40 50.89 0.1M
2025-09-11 50.50 52.99 50.50 50.98 0.1M
2025-09-10 50.55 52.11 50.48 50.75 0.4M
2025-09-09 53.90 53.99 48.52 52.16 0.1M
2025-09-08 55.00 55.00 52.80 53.17 0.7M
2025-09-05 53.66 55.70 52.60 53.84 0.7M
2025-09-04 53.40 55.00 52.57 52.75 0.9M
2025-09-03 54.44 54.44 52.10 52.80 0.2M
2025-09-02 55.90 55.90 53.85 54.06 1.0M
2025-09-01 53.61 57.70 53.01 56.14 2.3M
2025-08-29 49.49 53.71 48.50 53.58 1.5M
2025-08-28 49.90 49.90 47.60 48.83 0.3M
2025-08-27 49.63 50.19 48.55 48.81 0.1M
2025-08-26 50.40 50.40 49.40 49.74 0.1M
2025-08-25 50.84 50.84 49.00 49.94 0.2M
2025-08-22 49.00 50.90 47.30 49.80 0.3M
2025-08-21 50.25 51.00 49.80 50.38 0.1M
2025-08-20 50.81 51.28 50.01 50.46 0.1M
2025-08-19 50.48 51.50 49.60 50.93 0.3M
2025-08-18 49.50 50.77 49.50 50.14 0.1M
2025-08-15 46.11 51.50 46.11 50.45 0.1M
2025-08-13 51.00 51.89 50.21 51.13 0.5M
2025-08-12 51.50 52.00 50.15 50.74 0.3M
2025-08-11 49.32 51.00 49.32 50.71 0.2M
2025-08-08 48.50 50.15 48.50 49.83 0.4M
2025-08-07 49.56 50.68 49.00 49.21 0.1M
2025-08-06 49.70 51.00 49.00 50.34 0.2M
2025-08-05 50.25 50.30 49.50 49.84 0.1M
2025-08-04 49.20 50.00 48.50 49.19 0.2M
2025-08-01 49.30 49.64 48.00 48.84 0.1M
2025-07-31 50.84 50.84 48.20 48.92 0.3M
2025-07-30 50.10 51.77 48.55 49.99 0.3M
2025-07-29 51.40 52.47 50.56 50.64 0.2M
2025-07-28 51.18 51.98 49.50 51.30 0.3M
2025-07-25 50.51 52.50 50.05 50.37 0.4M
2025-07-24 50.93 51.79 50.20 51.17 0.4M
2025-07-23 51.75 52.65 50.60 50.92 0.5M
2025-07-22 51.00 51.98 49.91 51.31 4.8M
2025-07-21 52.00 52.00 50.10 50.41 0.4M
2025-07-18 52.73 53.90 49.60 51.67 0.3M
2025-07-17 52.17 53.98 51.31 52.73 0.2M
2025-07-16 52.50 53.90 52.40 52.88 0.1M
2025-07-15 53.86 54.00 53.00 53.09 0.2M
2025-07-14 54.35 54.96 53.66 53.86 0.1M
2025-07-11 55.50 55.98 53.20 54.19 0.4M
2025-07-10 55.00 56.00 53.81 54.18 0.2M
2025-07-09 55.40 55.40 54.06 54.75 0.1M
2025-07-08 54.50 55.77 54.05 54.62 0.2M
2025-07-07 55.32 55.89 54.00 54.76 0.5M
2025-07-04 55.67 56.25 55.00 55.70 0.2M
2025-07-03 57.00 57.00 55.57 55.67 0.1M
2025-07-02 56.80 56.90 55.90 56.05 0.3M
2025-07-01 57.49 57.49 55.70 56.79 0.3M
2025-06-30 58.00 58.77 56.50 56.82 0.4M
2025-06-27 56.49 58.20 56.00 57.10 0.5M
2025-06-26 54.99 59.00 54.06 56.54 1.8M
2025-06-25 54.00 56.30 53.97 54.73 0.6M
2025-06-24 52.35 53.97 51.55 53.97 1.1M
2025-06-23 52.45 52.50 48.70 49.06 0.4M
2025-06-20 53.75 54.49 52.05 53.33 0.2M
2025-06-19 55.48 55.71 52.90 53.19 0.3M
2025-06-18 57.47 57.99 52.15 54.01 0.6M
2025-06-17 54.97 59.90 52.66 57.47 2.9M
2025-06-16 54.90 55.99 54.00 54.51 0.4M
2025-06-13 56.50 56.80 53.11 54.86 0.8M
2025-06-12 60.11 61.90 57.00 58.01 2.0M
2025-06-11 60.60 62.85 58.60 59.99 1.5M
2025-06-10 59.13 61.20 58.26 59.28 2.0M
2025-06-05 59.99 60.00 58.05 59.13 0.7M
2025-06-04 60.00 60.50 58.50 59.76 0.7M
2025-06-03 59.50 61.60 56.90 58.89 1.7M
2025-06-02 61.01 62.00 57.80 58.45 2.1M
2025-05-30 55.40 59.91 54.00 59.91 2.0M
2025-05-29 57.00 57.80 54.05 54.46 2.4M
2025-05-27 50.50 54.48 48.56 54.48 2.1M
2025-05-26 50.37 50.40 49.10 49.53 0.4M
2025-05-23 50.50 51.93 49.90 50.40 0.6M
2025-05-22 52.88 53.89 50.00 50.93 1.5M
2025-05-21 54.90 55.97 52.26 52.71 2.5M
2025-05-20 46.10 51.90 45.31 51.90 2.3M
2025-05-19 49.85 51.25 46.70 47.18 1.7M
2025-05-16 52.08 53.60 49.15 50.67 2.6M
2025-05-15 47.49 49.46 46.85 49.46 3.7M
2025-05-14 42.80 44.96 42.30 44.96 2.0M
2025-05-13 38.02 40.87 37.20 40.87 2.2M
2025-05-12 36.50 37.15 36.50 37.15 1.1M
2025-05-09 30.98 34.54 28.80 33.77 1.8M
2025-05-08 35.26 36.80 31.38 31.40 2.5M
2025-05-07 34.48 39.10 34.42 34.87 4.0M
2025-05-06 33.98 36.67 33.70 36.67 4.6M
2025-05-05 30.49 33.34 28.91 33.34 3.4M
2025-05-02 27.52 31.10 27.52 30.31 1.3M
2025-04-30 28.30 28.75 27.20 28.59 1.0M
2025-04-29 28.34 28.90 27.11 28.69 0.7M
2025-04-28 29.00 29.00 26.52 28.21 0.5M
2025-04-25 27.80 28.80 27.21 28.62 0.5M
2025-04-24 26.15 28.48 26.15 27.94 1.8M
2025-04-23 28.75 28.82 28.02 28.50 0.5M
2025-04-22 28.70 28.70 28.13 28.55 0.6M
2025-04-21 28.33 29.00 27.95 28.70 0.6M
2025-04-18 28.60 28.60 27.86 28.18 0.5M
2025-04-17 28.00 28.68 27.92 28.36 0.5M
2025-04-16 28.09 28.45 27.62 27.91 0.2M
2025-04-15 28.00 28.20 27.50 27.89 0.3M
2025-04-14 27.94 28.09 27.35 27.79 0.9M
2025-04-11 28.13 28.13 27.35 27.55 0.2M
2025-04-10 27.50 28.60 27.42 28.13 2.1M
2025-04-09 26.20 27.29 25.05 26.98 1.5M
2025-04-08 26.48 26.95 26.15 26.33 0.3M
2025-04-07 27.31 27.31 24.58 26.48 2.1M
2025-04-04 27.36 27.78 27.00 27.31 0.6M
2025-04-03 27.31 27.98 27.10 27.35 0.6M
2025-03-27 27.50 27.99 27.07 27.80 0.5M
2025-03-26 28.69 28.88 27.00 27.42 0.7M
2025-03-25 28.00 28.80 27.25 28.28 0.4M
2025-03-24 28.88 29.00 27.75 27.85 2.4M
2025-03-21 28.60 28.89 27.90 28.58 0.9M
2025-03-20 28.75 28.98 28.16 28.52 8.6M
2025-03-19 27.84 29.17 27.80 28.51 6.1M
2025-03-18 27.24 28.10 27.24 27.78 10.7M
2025-03-17 27.75 28.10 27.10 27.24 9.8M
2025-03-14 27.10 28.20 27.10 27.43 1.0M
2025-03-13 26.85 27.18 26.40 27.00 0.3M
2025-03-12 26.35 26.79 26.30 26.51 2.0M
2025-03-11 26.06 26.97 26.05 26.41 0.3M
2025-03-10 27.34 28.40 26.51 26.90 5.6M
2025-03-07 27.70 27.90 26.01 27.34 1.3M
2025-03-06 27.75 28.70 27.50 27.70 0.9M
2025-03-05 28.27 28.40 27.55 27.83 0.7M
2025-03-04 27.00 28.50 27.00 28.20 0.9M
2025-03-03 27.50 27.52 26.85 27.40 1.0M
2025-02-28 27.00 28.30 26.50 27.36 4.2M
2025-02-27 26.58 27.20 26.15 26.94 1.8M
2025-02-26 25.80 26.85 25.23 26.58 1.6M
2025-02-25 25.25 26.00 25.25 25.69 1.0M
2025-02-24 24.50 25.85 24.50 25.23 0.5M
2025-02-21 26.50 26.60 25.05 25.19 4.8M
2025-02-20 25.44 27.30 25.44 26.37 2.8M
2025-02-19 25.87 25.99 25.15 25.44 0.4M
2025-02-18 25.60 26.10 25.03 25.88 0.7M
2025-02-17 26.28 26.90 25.33 25.59 0.6M
2025-02-14 25.78 26.78 25.78 26.19 3.1M
2025-02-13 25.70 26.10 25.30 25.53 0.9M
2025-02-12 25.26 26.30 25.26 25.53 1.9M
2025-02-11 24.41 25.45 24.30 25.21 1.1M
2025-02-10 24.28 24.50 23.35 24.39 1.0M
2025-02-07 24.92 25.49 24.01 24.28 0.4M
2025-02-06 25.25 25.30 24.51 24.92 5.4M
2025-02-04 25.00 25.40 24.75 25.13 6.4M
2025-02-03 24.90 25.37 24.10 24.82 5.9M
2025-01-31 25.50 25.75 24.40 24.54 1.1M
2025-01-30 25.50 26.10 25.00 25.31 0.5M
2025-01-29 25.50 26.60 25.40 25.59 0.8M
2025-01-28 25.84 25.99 24.80 25.41 1.1M
2025-01-27 26.80 26.80 25.70 25.84 1.4M
2025-01-24 28.00 28.40 26.09 26.65 2.2M
2025-01-23 28.70 29.34 27.00 27.75 6.5M
2025-01-22 25.21 27.54 25.06 27.54 6.5M
2025-01-21 24.28 26.50 24.21 25.04 5.6M
2025-01-20 24.25 24.98 24.08 24.21 1.3M
2025-01-17 24.11 24.90 23.22 24.52 6.9M
2025-01-16 24.65 25.40 23.51 24.04 8.3M
2025-01-15 25.01 26.40 24.55 24.68 13.3M
2025-01-14 24.88 25.60 24.11 24.85 8.5M
2025-01-13 24.49 25.00 23.40 24.60 3.8M
2025-01-10 22.72 24.60 22.36 23.83 4.6M
2025-01-09 22.01 22.98 20.85 22.45 9.2M
2025-01-08 23.08 24.20 21.45 21.82 7.2M
2025-01-07 23.63 24.50 21.99 22.92 2.3M
2025-01-06 25.50 25.50 23.30 23.62 1.6M
2025-01-03 27.22 27.22 24.34 25.15 2.8M
2025-01-02 28.15 28.37 27.00 27.09 1.7M
2025-01-01 27.99 28.25 26.00 27.89 1.9M