Foresight Financial (FGFH)

FGFH
🏛️ 미국 →
32.60
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 23.90 23.90 23.75 23.90 0.0M
2023-12-28 23.90 23.90 23.89 23.89 0.0M
2023-12-26 23.00 23.93 23.00 23.93 0.0M
2023-12-22 23.70 23.70 23.68 23.68 0.0M
2023-12-21 23.07 23.60 22.80 23.60 0.0M
2023-12-20 23.70 23.70 23.05 23.70 0.0M
2023-12-19 23.58 23.70 23.35 23.63 0.0M
2023-12-14 22.75 23.45 22.73 23.45 0.0M
2023-12-13 22.65 22.75 22.65 22.75 0.0M
2023-12-12 22.75 22.75 22.75 22.75 0.0M
2023-12-11 22.80 22.80 22.25 22.75 0.0M
2023-12-08 22.80 22.80 22.78 22.78 0.0M
2023-12-07 22.75 22.75 22.75 22.75 0.0M
2023-12-06 22.45 22.75 22.45 22.75 0.0M
2023-12-05 22.75 22.75 22.75 22.75 0.0M
2023-12-04 22.68 22.75 22.68 22.75 0.0M
2023-12-01 22.80 22.80 22.55 22.74 0.0M
2023-11-30 22.80 22.80 22.60 22.80 0.0M
2023-11-29 22.50 22.80 22.27 22.80 0.0M
2023-11-28 22.70 22.80 22.50 22.80 0.0M
2023-11-27 22.80 22.80 22.80 22.80 0.0M
2023-11-24 22.80 22.80 22.80 22.80 0.0M
2023-11-22 22.80 22.80 22.80 22.80 0.0M
2023-11-20 22.80 22.80 22.80 22.80 0.0M
2023-11-17 22.80 22.80 22.80 22.80 0.0M
2023-11-15 22.70 22.80 22.60 22.70 0.0M
2023-11-14 22.78 22.80 22.56 22.70 0.0M
2023-11-13 22.78 22.80 22.78 22.80 0.0M
2023-11-10 22.80 22.80 22.80 22.80 0.0M
2023-11-03 22.55 22.90 22.55 22.80 0.0M
2023-11-02 22.80 22.80 22.80 22.80 0.0M
2023-11-01 22.80 22.80 22.80 22.80 0.0M
2023-10-30 22.87 22.90 22.87 22.90 0.0M
2023-10-27 22.45 22.90 22.40 22.90 0.0M
2023-10-25 22.79 22.79 22.79 22.79 0.0M
2023-10-24 22.90 23.00 22.90 23.00 0.0M
2023-10-19 22.56 22.87 22.27 22.87 0.0M
2023-10-10 22.81 22.81 22.81 22.81 0.0M
2023-10-05 22.97 22.97 22.97 22.97 0.0M
2023-10-04 22.75 23.00 22.75 23.00 0.0M
2023-09-28 22.75 23.10 22.75 23.10 0.0M
2023-09-26 23.07 23.45 22.75 23.25 0.0M
2023-09-21 23.52 23.75 23.52 23.75 0.0M
2023-09-15 23.76 23.80 23.54 23.76 0.0M
2023-09-13 23.78 23.99 23.78 23.99 0.0M
2023-09-12 24.47 24.90 24.00 24.00 0.0M
2023-09-08 24.45 24.94 24.45 24.94 0.0M
2023-09-05 25.12 25.12 24.33 24.95 0.0M
2023-09-01 25.12 25.12 25.12 25.12 0.0M
2023-08-29 25.14 25.14 25.14 25.14 0.0M
2023-08-25 25.14 25.21 25.14 25.21 0.0M
2023-08-22 25.50 25.50 25.50 25.50 0.0M
2023-08-16 25.74 25.75 25.74 25.75 0.0M
2023-08-15 25.65 25.65 25.65 25.65 0.0M
2023-08-07 25.15 25.45 25.11 25.45 0.0M
2023-08-04 25.75 26.00 25.75 26.00 0.0M
2023-08-02 25.97 25.97 25.97 25.97 0.0M
2023-07-31 25.31 26.00 25.31 26.00 0.0M
2023-07-27 25.53 26.00 25.50 26.00 0.0M
2023-07-25 25.10 26.00 25.10 26.00 0.0M
2023-07-24 25.97 25.97 25.97 25.97 0.0M
2023-07-21 25.97 25.97 25.97 25.97 0.0M
2023-07-20 25.85 26.60 25.85 26.60 0.0M
2023-07-19 25.00 25.55 25.00 25.55 0.0M
2023-07-18 24.98 25.00 24.98 24.98 0.0M
2023-07-17 24.73 25.00 24.73 25.00 0.0M
2023-07-05 25.00 25.00 25.00 25.00 0.0M
2023-06-29 24.55 25.04 24.55 25.04 0.0M
2023-06-28 25.04 25.04 25.04 25.04 0.0M
2023-06-27 25.00 25.00 25.00 25.00 0.0M
2023-06-23 25.03 25.03 25.03 25.03 0.0M
2023-06-22 25.07 25.25 25.02 25.04 0.0M
2023-06-21 25.48 25.48 25.48 25.48 0.0M
2023-06-20 25.55 25.55 25.55 25.55 0.0M
2023-06-15 25.00 25.70 24.11 25.70 0.0M
2023-06-12 25.12 25.75 25.02 25.65 0.0M
2023-06-09 25.75 25.75 25.75 25.75 0.0M
2023-06-08 25.75 25.75 25.75 25.75 0.0M
2023-06-07 25.75 25.75 25.75 25.75 0.0M
2023-06-06 25.10 25.78 25.01 25.78 0.0M
2023-06-05 25.48 25.48 25.48 25.48 0.0M
2023-05-25 25.50 25.50 25.50 25.50 0.0M
2023-05-23 25.20 25.50 25.20 25.50 0.0M
2023-05-18 25.10 25.75 25.10 25.50 0.0M
2023-05-17 25.10 25.10 25.10 25.10 0.0M
2023-05-15 25.25 25.25 25.25 25.25 0.0M
2023-05-11 25.00 25.25 25.00 25.25 0.0M
2023-05-09 25.27 25.27 25.25 25.25 0.0M
2023-05-08 25.99 25.99 25.99 25.99 0.0M
2023-05-04 26.00 26.30 25.50 26.00 0.0M
2023-05-03 25.65 26.35 25.65 26.35 0.0M
2023-05-01 25.27 26.35 25.25 26.35 0.0M
2023-04-26 26.00 26.40 26.00 26.40 0.0M
2023-04-24 25.50 26.40 25.50 26.40 0.0M
2023-04-21 26.70 26.70 25.00 26.40 0.0M
2023-04-20 26.50 26.70 26.50 26.70 0.0M
2023-04-17 25.66 26.69 25.66 26.69 0.0M
2023-04-14 26.05 26.70 25.68 26.70 0.0M
2023-04-12 26.50 26.70 26.50 26.70 0.0M
2023-04-11 26.60 26.70 26.55 26.70 0.0M
2023-04-05 26.50 26.78 26.50 26.75 0.0M
2023-03-31 26.93 26.93 26.93 26.93 0.0M
2023-03-30 27.00 27.00 26.00 26.95 0.0M
2023-03-24 27.05 27.15 27.03 27.10 0.0M
2023-03-23 27.27 27.35 27.25 27.25 0.0M
2023-03-21 27.45 27.50 27.45 27.50 0.0M
2023-03-16 27.37 27.60 27.37 27.60 0.0M
2023-03-15 27.37 27.80 27.35 27.80 0.0M
2023-03-14 27.35 27.80 27.35 27.80 0.0M
2023-03-13 27.07 27.75 27.07 27.40 0.0M
2023-03-09 28.12 28.25 28.12 28.25 0.0M
2023-03-08 28.02 28.18 28.02 28.18 0.0M
2023-03-06 27.85 28.18 27.85 28.18 0.0M
2023-03-03 27.75 27.83 27.75 27.83 0.0M
2023-03-02 27.75 27.75 27.75 27.75 0.0M
2023-02-28 27.48 27.50 27.48 27.50 0.0M
2023-02-24 27.50 27.50 27.50 27.50 0.0M
2023-02-23 26.93 26.95 26.93 26.95 0.0M
2023-02-21 27.00 27.20 26.90 26.90 0.0M
2023-02-15 26.88 26.88 26.88 26.88 0.0M
2023-02-13 26.55 26.55 26.50 26.50 0.0M
2023-02-10 26.75 26.75 26.55 26.55 0.0M
2023-02-09 26.90 26.90 26.90 26.90 0.0M
2023-02-08 26.90 26.90 26.90 26.90 0.0M
2023-02-07 26.72 26.90 26.72 26.90 0.0M
2023-02-06 26.72 26.72 26.72 26.72 0.0M
2023-02-03 26.70 26.72 26.70 26.72 0.0M
2023-02-02 26.13 26.72 26.11 26.72 0.0M
2023-02-01 26.72 26.72 26.72 26.72 0.0M
2023-01-31 26.11 26.11 26.11 26.11 0.0M
2023-01-24 26.73 26.73 26.73 26.73 0.0M
2023-01-23 26.73 26.73 26.73 26.73 0.0M
2023-01-20 26.53 26.75 26.00 26.75 0.0M
2023-01-19 27.25 27.57 26.66 27.55 0.0M
2023-01-18 27.55 27.55 27.55 27.55 0.0M
2023-01-05 27.25 27.50 27.25 27.50 0.0M