Focus Universal Inc (FCUV)

FCUV
🏛️ 미국 →
3.24
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
2021-12-31 9.34 9.54 8.86 8.86 0.0M
2021-12-30 9.37 10.10 9.37 9.38 0.0M
2021-12-29 10.00 10.10 9.35 9.50 0.1M
2021-12-28 10.70 10.70 10.03 10.11 0.1M
2021-12-27 10.07 10.87 10.07 10.86 0.1M
2021-12-23 10.20 10.93 10.03 10.09 0.1M
2021-12-22 10.63 10.90 10.07 10.16 0.1M
2021-12-21 10.68 11.23 10.68 11.01 0.2M
2021-12-20 11.81 11.97 10.52 10.59 0.2M
2021-12-17 12.78 13.58 11.81 11.99 1.1M
2021-12-16 13.53 14.00 12.75 13.04 0.3M
2021-12-15 12.62 13.77 12.50 13.74 0.3M
2021-12-14 11.90 13.94 11.78 13.02 0.3M
2021-12-13 15.24 15.49 12.01 12.02 0.2M
2021-12-10 14.39 15.52 14.39 15.01 0.2M
2021-12-09 13.95 14.48 13.77 14.36 0.1M
2021-12-08 13.50 14.30 13.43 13.78 0.2M
2021-12-07 13.27 13.66 12.90 13.36 0.1M
2021-12-06 11.51 13.75 11.46 13.45 0.3M
2021-12-03 11.96 13.46 11.39 12.09 0.3M
2021-12-02 12.10 12.10 11.33 11.96 0.1M
2021-12-01 11.57 12.39 11.36 12.25 0.2M
2021-11-30 10.62 11.63 10.26 11.62 0.1M
2021-11-29 9.81 10.83 9.62 10.79 0.1M
2021-11-26 9.00 9.85 8.80 9.82 0.0M
2021-11-24 9.00 9.55 9.00 9.19 0.1M
2021-11-23 10.25 10.79 9.05 9.08 0.2M
2021-11-22 9.98 11.35 9.65 10.64 0.9M
2021-11-19 8.95 9.96 8.93 9.83 0.5M
2021-11-18 8.86 9.36 8.67 8.95 0.3M
2021-11-17 8.81 9.77 8.47 8.91 0.7M
2021-11-16 8.01 8.94 7.88 8.81 0.2M
2021-11-15 8.65 9.18 7.91 8.00 0.1M
2021-11-12 9.12 9.30 8.28 8.83 0.3M
2021-11-11 8.22 10.48 8.14 9.14 1.5M
2021-11-10 8.04 8.34 7.88 8.31 0.1M
2021-11-09 7.80 8.50 7.74 8.29 0.3M
2021-11-08 7.73 7.96 7.72 7.88 0.1M
2021-11-05 7.95 7.95 7.72 7.76 0.0M
2021-11-04 7.80 8.10 7.71 7.92 0.1M
2021-11-03 7.65 7.86 7.62 7.77 0.0M
2021-11-02 7.77 7.84 7.58 7.79 0.1M
2021-11-01 7.53 7.90 7.52 7.86 0.1M
2021-10-29 7.60 7.70 7.40 7.53 0.1M
2021-10-28 7.67 7.71 7.55 7.61 0.0M
2021-10-27 7.77 7.83 7.60 7.70 0.1M
2021-10-26 7.68 7.83 7.63 7.77 0.1M
2021-10-25 7.69 7.89 7.60 7.70 0.1M
2021-10-22 8.05 8.08 7.63 7.86 0.2M
2021-10-21 8.09 8.28 8.02 8.15 0.1M
2021-10-20 8.20 8.52 8.00 8.05 0.2M
2021-10-19 8.20 8.36 8.03 8.10 0.1M
2021-10-18 8.23 8.50 8.02 8.19 0.2M
2021-10-15 8.62 8.86 8.23 8.40 0.2M
2021-10-14 8.66 10.49 8.10 8.85 1.2M
2021-10-13 8.35 9.85 8.26 8.84 1.3M
2021-10-12 7.75 9.19 7.50 8.21 0.9M
2021-10-11 7.38 8.34 7.33 7.82 0.2M
2021-10-08 7.97 8.34 7.36 7.51 0.2M
2021-10-07 8.03 8.15 7.76 7.88 0.2M
2021-10-06 7.91 8.26 7.68 7.90 0.3M
2021-10-05 8.51 8.80 7.84 8.24 0.7M
2021-10-04 7.89 9.68 7.75 8.48 2.4M
2021-10-01 8.66 8.66 7.53 7.75 0.5M
2021-09-30 9.20 9.39 8.37 8.66 0.4M
2021-09-29 10.26 10.40 9.00 9.05 0.4M
2021-09-28 10.56 10.94 10.12 10.65 0.4M
2021-09-27 11.04 11.25 10.21 10.56 0.4M
2021-09-24 11.41 12.98 11.02 11.31 2.1M
2021-09-23 10.75 11.25 10.53 10.73 0.2M
2021-09-22 11.04 11.75 10.72 10.90 0.2M
2021-09-21 12.05 12.25 10.90 10.91 0.3M
2021-09-20 12.02 12.43 11.20 11.57 0.2M
2021-09-17 12.74 13.20 11.85 12.88 0.5M
2021-09-16 10.72 14.32 10.71 12.75 1.0M
2021-09-15 10.26 12.84 9.80 11.20 3.0M
2021-09-14 13.20 13.45 9.85 9.90 0.5M
2021-09-13 14.21 14.38 13.04 13.21 0.3M
2021-09-10 15.00 15.75 13.58 14.49 0.8M
2021-09-09 14.93 16.28 14.38 14.81 1.4M
2021-09-08 14.59 16.39 13.51 14.93 2.0M
2021-09-07 13.57 17.44 13.47 14.66 3.8M
2021-09-03 17.26 17.80 12.99 13.96 5.7M
2021-09-02 21.42 25.25 16.54 17.91 38.6M
2021-09-01 6.22 24.48 5.70 19.28 40.7M
2021-08-31 6.00 6.93 4.61 5.10 1.4M