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
2022-12-30 6.30 6.87 6.08 6.41 0.1M
2022-12-29 6.37 6.57 6.10 6.42 0.0M
2022-12-28 6.15 6.27 6.02 6.18 0.0M
2022-12-27 6.18 6.55 6.08 6.11 0.0M
2022-12-23 6.16 6.44 6.03 6.15 0.0M
2022-12-22 6.47 6.78 6.11 6.17 0.1M
2022-12-21 6.09 7.05 6.01 6.55 0.1M
2022-12-20 5.94 6.31 5.92 6.06 0.1M
2022-12-19 6.78 6.86 5.78 5.90 0.1M
2022-12-16 7.91 8.30 6.36 6.77 0.4M
2022-12-15 8.20 8.55 7.98 8.03 0.1M
2022-12-14 8.76 8.88 8.17 8.18 0.1M
2022-12-13 9.45 9.72 8.61 8.83 0.1M
2022-12-12 9.30 9.40 8.80 8.97 0.1M
2022-12-09 9.55 10.48 9.53 9.75 0.0M
2022-12-08 10.16 10.22 9.59 9.75 0.0M
2022-12-07 10.30 10.30 10.00 10.15 0.0M
2022-12-06 10.95 10.95 10.01 10.25 0.1M
2022-12-05 10.82 11.49 10.30 10.70 0.1M
2022-12-02 10.82 11.61 10.72 10.94 0.0M
2022-12-01 12.10 12.10 10.85 11.05 0.0M
2022-11-30 10.78 11.22 10.69 10.99 0.0M
2022-11-29 11.18 11.25 10.50 10.60 0.0M
2022-11-28 11.52 11.97 10.81 10.98 0.0M
2022-11-25 11.96 12.19 11.76 11.83 0.0M
2022-11-23 11.78 12.50 11.78 11.97 0.0M
2022-11-22 11.76 11.76 11.32 11.63 0.0M
2022-11-21 11.78 12.03 11.64 11.69 0.0M
2022-11-18 12.31 12.37 11.50 11.72 0.1M
2022-11-17 11.70 12.36 11.52 11.98 0.0M
2022-11-16 12.58 12.58 11.71 11.85 0.0M
2022-11-15 12.70 13.29 12.20 12.75 0.0M
2022-11-14 12.90 13.81 12.86 12.86 0.1M
2022-11-11 12.90 14.24 12.90 13.49 0.1M
2022-11-10 12.42 14.40 12.09 12.72 0.1M
2022-11-09 12.16 12.76 11.86 11.96 0.0M
2022-11-08 11.18 12.79 11.18 12.34 0.1M
2022-11-07 11.22 11.53 10.03 11.29 0.1M
2022-11-04 10.29 11.29 9.60 11.22 0.0M
2022-11-03 9.79 10.22 9.79 10.00 0.0M
2022-11-02 9.92 10.00 9.60 9.90 0.0M
2022-11-01 10.29 10.29 9.81 9.92 0.0M
2022-10-31 9.95 10.25 9.85 10.18 0.0M
2022-10-28 9.85 10.23 9.77 10.07 0.1M
2022-10-27 9.83 9.99 9.68 9.80 0.0M
2022-10-26 9.89 10.12 9.65 9.73 0.0M
2022-10-25 9.54 9.90 9.35 9.85 0.1M
2022-10-24 9.59 9.70 9.31 9.45 0.0M
2022-10-21 9.63 9.72 9.36 9.58 0.0M
2022-10-20 9.76 9.76 9.34 9.51 0.0M
2022-10-19 9.44 9.78 9.40 9.66 0.0M
2022-10-18 9.31 9.58 9.23 9.38 0.0M
2022-10-17 9.12 9.36 8.96 9.25 0.0M
2022-10-14 9.59 9.59 8.82 8.92 0.0M
2022-10-13 8.83 9.28 8.67 9.14 0.0M
2022-10-12 9.00 9.42 8.94 9.05 0.0M
2022-10-11 8.78 9.01 8.55 8.89 0.0M
2022-10-10 9.27 9.27 8.66 8.71 0.0M
2022-10-07 9.49 9.85 9.15 9.19 0.0M
2022-10-06 9.80 9.90 9.12 9.50 0.1M
2022-10-05 9.90 9.90 9.64 9.82 0.0M
2022-10-04 9.79 9.93 9.55 9.87 0.1M
2022-10-03 9.61 9.74 9.40 9.56 0.0M
2022-09-30 9.71 9.74 9.34 9.38 0.1M
2022-09-29 9.84 9.84 9.38 9.63 0.1M
2022-09-28 9.50 10.41 9.49 9.93 0.1M
2022-09-27 9.54 9.88 9.33 9.58 0.0M
2022-09-26 9.74 9.81 9.38 9.44 0.0M
2022-09-23 9.66 10.01 9.50 9.67 0.1M
2022-09-22 10.34 10.34 9.63 9.91 0.1M
2022-09-21 10.34 10.58 10.03 10.31 0.0M
2022-09-20 9.80 10.35 9.60 10.20 0.0M
2022-09-19 10.43 10.43 9.61 9.95 0.1M
2022-09-16 10.27 10.34 9.87 10.32 0.2M
2022-09-15 10.16 10.45 10.11 10.29 0.1M
2022-09-14 9.66 10.39 9.66 10.17 0.0M
2022-09-13 9.85 10.10 9.50 9.52 0.1M
2022-09-12 10.40 10.64 9.96 10.04 0.1M
2022-09-09 10.47 10.68 10.14 10.43 0.1M
2022-09-08 10.91 10.91 10.04 10.37 0.1M
2022-09-07 10.18 11.31 10.11 10.95 0.1M
2022-09-06 10.07 10.33 9.99 10.12 0.0M
2022-09-02 10.09 10.43 9.80 10.12 0.1M
2022-09-01 10.57 10.57 9.81 10.15 0.1M
2022-08-31 10.59 10.80 10.24 10.75 0.4M
2022-08-30 11.60 11.60 10.35 10.49 0.1M
2022-08-29 11.59 11.75 11.34 11.44 0.1M
2022-08-26 11.41 11.60 10.92 11.51 0.1M
2022-08-25 11.22 11.64 10.97 11.29 0.0M
2022-08-24 11.65 11.90 11.06 11.33 0.1M
2022-08-23 10.80 11.87 10.67 11.79 0.1M
2022-08-22 9.57 10.89 9.31 10.83 0.1M
2022-08-19 10.21 10.21 8.86 9.57 0.2M
2022-08-18 11.16 11.24 9.79 10.12 0.2M
2022-08-17 12.18 12.28 11.10 11.16 0.1M
2022-08-16 12.60 12.70 11.99 12.43 0.1M
2022-08-15 16.19 16.19 12.15 12.59 0.2M
2022-08-12 15.73 16.46 15.46 16.43 0.2M
2022-08-11 15.15 15.86 14.90 15.49 0.0M
2022-08-10 15.60 16.01 14.65 15.25 0.1M
2022-08-09 15.54 15.56 14.02 15.09 0.1M
2022-08-08 15.50 16.50 15.44 15.61 0.1M
2022-08-05 14.54 16.49 14.23 15.37 0.1M
2022-08-04 14.55 14.69 14.17 14.62 0.0M
2022-08-03 14.57 14.88 13.49 14.65 0.1M
2022-08-02 14.17 14.50 14.14 14.32 0.0M
2022-08-01 14.01 14.19 13.59 14.13 0.0M
2022-07-29 13.97 14.33 13.74 13.93 0.0M
2022-07-28 13.67 14.70 13.67 14.16 0.1M
2022-07-27 12.50 13.75 12.50 13.73 0.1M
2022-07-26 12.85 13.31 12.59 13.23 0.0M
2022-07-25 13.29 13.29 12.54 12.83 0.0M
2022-07-22 13.94 13.94 13.10 13.19 0.0M
2022-07-21 13.63 13.99 13.06 13.78 0.0M
2022-07-20 13.60 13.69 13.41 13.55 0.0M
2022-07-19 13.29 14.00 13.19 13.42 0.0M
2022-07-18 13.73 13.73 13.00 13.01 0.0M
2022-07-15 13.82 13.82 12.99 13.42 0.0M
2022-07-14 13.79 13.79 12.99 13.47 0.0M
2022-07-13 13.13 14.00 12.90 13.67 0.0M
2022-07-12 13.11 13.76 12.46 13.50 0.1M
2022-07-11 13.83 13.97 12.80 12.86 0.0M
2022-07-08 12.78 14.00 12.78 13.89 0.1M
2022-07-07 12.71 13.48 12.63 13.21 0.1M
2022-07-06 12.02 13.20 12.02 12.68 0.1M
2022-07-05 11.43 12.23 10.74 12.22 0.1M
2022-07-01 11.34 11.91 10.94 11.58 0.0M
2022-06-30 11.32 11.72 10.73 11.42 0.1M
2022-06-29 12.32 12.40 11.07 11.26 0.2M
2022-06-28 13.16 13.93 12.31 12.42 0.1M
2022-06-27 13.56 14.43 12.70 13.29 0.1M
2022-06-24 13.79 14.65 12.51 13.51 2.3M
2022-06-23 13.17 14.69 12.94 13.70 0.1M
2022-06-22 13.23 13.97 12.42 13.40 0.1M
2022-06-21 14.53 14.77 13.33 13.64 0.1M
2022-06-17 14.59 14.88 13.27 14.44 0.9M
2022-06-16 13.21 14.50 13.19 14.50 0.3M
2022-06-15 11.41 14.17 11.14 13.90 0.2M
2022-06-14 10.27 11.31 10.27 11.06 0.1M
2022-06-13 9.50 10.65 9.36 10.59 0.2M
2022-06-10 10.15 10.26 9.61 10.05 0.1M
2022-06-09 11.91 12.34 9.73 10.00 0.2M
2022-06-08 11.78 13.20 11.50 11.88 0.1M
2022-06-07 13.04 13.20 11.40 11.90 0.2M
2022-06-06 14.10 14.10 12.89 13.67 0.1M
2022-06-03 13.95 14.13 13.40 13.79 0.1M
2022-06-02 14.39 14.84 14.00 14.11 0.1M
2022-06-01 13.57 14.95 13.55 14.50 0.1M
2022-05-31 14.71 14.83 13.70 13.97 0.1M
2022-05-27 13.76 14.95 13.76 14.58 0.1M
2022-05-26 12.79 13.77 12.79 13.66 0.1M
2022-05-25 12.90 12.90 12.38 12.56 0.0M
2022-05-24 12.64 13.07 12.39 12.90 0.0M
2022-05-23 12.67 13.26 12.61 12.72 0.0M
2022-05-20 12.28 13.36 12.17 12.47 0.1M
2022-05-19 11.85 12.38 11.85 12.12 0.1M
2022-05-18 12.19 12.63 11.76 11.96 0.1M
2022-05-17 11.35 12.43 11.35 12.00 0.1M
2022-05-16 12.36 12.73 10.90 11.08 0.1M
2022-05-13 11.30 12.67 11.30 12.19 0.1M
2022-05-12 10.46 11.83 10.26 11.13 0.1M
2022-05-11 12.00 12.02 10.64 10.65 0.1M
2022-05-10 12.92 12.98 10.92 11.24 0.2M
2022-05-09 13.47 13.47 12.60 12.83 0.1M
2022-05-06 13.90 14.05 13.26 13.65 0.0M
2022-05-05 13.68 14.18 13.53 14.04 0.0M
2022-05-04 14.09 14.24 13.32 13.73 0.1M
2022-05-03 14.44 14.52 13.74 13.87 0.1M
2022-05-02 14.10 14.61 13.89 14.39 0.1M
2022-04-29 14.49 14.95 13.93 14.37 0.1M
2022-04-28 14.15 14.80 13.44 14.33 0.1M
2022-04-27 13.50 14.60 13.21 14.16 0.1M
2022-04-26 13.56 13.99 12.76 13.51 0.1M
2022-04-25 12.66 13.66 12.30 13.66 0.1M
2022-04-22 12.32 13.23 12.25 13.14 0.0M
2022-04-21 13.38 13.65 12.62 12.79 0.1M
2022-04-20 12.77 13.84 12.48 13.17 0.1M
2022-04-19 12.21 13.20 11.91 12.55 0.1M
2022-04-18 11.96 12.68 11.76 12.55 0.1M
2022-04-14 12.24 12.26 11.70 11.91 0.1M
2022-04-13 11.58 12.62 11.00 12.14 0.1M
2022-04-12 10.86 12.16 10.78 11.91 0.1M
2022-04-11 10.89 11.42 10.34 10.94 0.1M
2022-04-08 10.93 11.68 10.93 11.15 0.1M
2022-04-07 13.01 13.09 10.89 11.03 0.3M
2022-04-06 14.10 14.47 13.20 13.29 0.1M
2022-04-05 13.85 14.73 13.55 14.53 0.1M
2022-04-04 13.53 14.26 13.43 14.07 0.1M
2022-04-01 13.56 13.94 13.15 13.42 0.1M
2022-03-31 13.80 13.82 13.35 13.40 0.1M
2022-03-30 14.04 14.20 13.23 13.99 0.1M
2022-03-29 13.54 14.35 13.29 14.17 0.1M
2022-03-28 13.78 14.01 13.33 13.55 0.1M
2022-03-25 14.01 14.31 13.25 13.88 0.0M
2022-03-24 12.75 14.39 12.75 13.95 0.1M
2022-03-23 13.53 13.53 12.72 13.20 0.0M
2022-03-22 12.98 13.79 12.07 13.41 0.1M
2022-03-21 12.35 12.99 11.91 12.98 0.1M
2022-03-18 12.00 12.34 11.16 12.34 0.1M
2022-03-17 11.30 12.00 10.67 11.91 0.0M
2022-03-16 10.69 11.75 10.05 11.19 0.1M
2022-03-15 9.86 10.72 9.70 9.98 0.0M
2022-03-14 9.08 10.12 9.08 9.57 0.1M
2022-03-11 8.96 9.60 8.96 9.50 0.0M
2022-03-10 9.21 9.65 8.93 9.65 0.0M
2022-03-09 8.88 9.50 8.79 9.50 0.0M
2022-03-08 9.00 9.45 8.61 8.99 0.0M
2022-03-07 9.86 9.99 8.98 9.10 0.0M
2022-03-04 9.81 10.88 9.81 9.97 0.0M
2022-03-03 9.05 10.72 9.05 10.26 0.0M
2022-03-02 9.04 9.48 8.90 9.34 0.0M
2022-03-01 9.32 9.50 8.72 8.76 0.0M
2022-02-28 9.33 9.42 9.09 9.09 0.0M
2022-02-25 9.06 9.54 8.82 9.31 0.0M
2022-02-24 9.00 9.50 8.39 9.26 0.0M
2022-02-23 9.64 9.77 9.35 9.67 0.0M
2022-02-22 11.53 11.53 9.00 9.18 0.1M
2022-02-18 11.85 12.20 11.02 11.78 0.1M
2022-02-17 12.00 12.80 12.00 12.39 0.1M
2022-02-16 10.98 12.00 10.98 12.00 0.1M
2022-02-15 10.71 11.31 10.46 10.99 0.0M
2022-02-14 10.61 10.94 10.02 10.43 0.0M
2022-02-11 10.01 10.76 10.01 10.51 0.0M
2022-02-10 9.35 10.60 9.35 10.20 0.1M
2022-02-09 9.55 10.43 9.39 10.15 0.1M
2022-02-08 8.87 9.57 8.87 9.38 0.0M
2022-02-07 9.21 9.45 8.40 8.94 0.1M
2022-02-04 8.39 9.29 8.23 9.07 0.1M
2022-02-03 8.65 8.68 7.69 8.68 0.0M
2022-02-02 7.76 8.86 7.76 8.75 0.0M
2022-02-01 7.30 8.00 7.30 7.96 0.0M
2022-01-31 6.59 7.84 6.38 7.84 0.0M
2022-01-28 6.57 6.57 6.22 6.56 0.0M
2022-01-27 6.75 6.80 6.37 6.59 0.0M
2022-01-26 6.69 7.20 6.65 6.82 0.1M
2022-01-25 6.57 6.69 6.40 6.48 0.0M
2022-01-24 6.05 6.83 5.90 6.74 0.0M
2022-01-21 6.64 6.77 5.97 6.18 0.0M
2022-01-20 7.08 7.79 6.64 6.64 0.1M
2022-01-19 7.47 7.69 6.88 6.94 0.0M
2022-01-18 7.85 7.93 7.36 7.39 0.0M
2022-01-14 7.84 8.37 7.84 8.07 0.0M
2022-01-13 8.46 8.79 7.86 7.95 0.1M
2022-01-12 8.77 8.88 8.00 8.39 0.0M
2022-01-11 7.90 8.83 7.89 8.68 0.1M
2022-01-10 8.92 8.92 7.80 7.91 0.1M
2022-01-07 8.99 9.03 8.55 8.80 0.0M
2022-01-06 8.91 9.54 8.71 9.01 0.0M
2022-01-05 8.59 9.00 8.52 8.88 0.0M
2022-01-04 9.15 9.23 8.70 8.80 0.0M
2022-01-03 8.83 9.43 8.83 9.22 0.0M