Fortescue Metals Group Ltd ADR (FSUGY)

FSUGY
🏛️ 미국 →
24.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 25.00 25.00 25.00 25.00 0.3K
10:00 25.00 25.00 24.92 24.92 0.6K
10:05 24.87 24.87 24.87 24.87 0.8K
10:10 24.90 24.96 24.90 24.96 0.6K
10:35 25.00 25.00 25.00 25.00 0.2K
10:50 25.02 25.03 25.02 25.03 0.3K
10:55 24.99 24.99 24.99 24.99 2.5K
11:05 25.01 25.01 25.01 25.01 0.2K
11:10 25.01 25.01 25.01 25.01 0.2K
11:20 25.03 25.03 25.03 25.03 0.2K
11:25 25.00 25.01 25.00 25.01 0.3K
11:30 25.03 25.03 25.03 25.03 0.1K
11:40 25.00 25.00 25.00 25.00 1.1K
11:50 24.98 25.03 24.98 25.03 4.7K
11:55 25.02 25.02 24.97 24.98 19.1K
12:25 25.00 25.00 25.00 25.00 2.1K
12:30 25.00 25.00 25.00 25.00 0.8K
12:40 24.99 25.00 24.99 25.00 1.2K
12:45 24.99 25.00 24.99 25.00 1.6K
12:50 24.99 24.99 24.99 24.99 1.1K
12:55 24.99 25.00 24.99 25.00 1.7K
13:00 24.99 25.00 24.99 25.00 2.1K
13:10 25.00 25.00 25.00 25.00 0.3K
13:15 24.98 25.04 24.98 25.04 3.9K
13:20 25.00 25.00 25.00 25.00 0.2K
13:25 25.02 25.02 25.00 25.00 2.4K
13:30 25.02 25.02 25.02 25.02 0.6K
13:40 25.01 25.01 25.01 25.01 0.1K
13:45 25.01 25.01 25.01 25.01 0.2K
14:05 25.04 25.04 25.04 25.04 1.0K
14:10 25.01 25.01 25.01 25.01 0.7K
14:15 25.01 25.01 25.01 25.01 0.3K
14:20 25.02 25.02 25.02 25.02 0.4K
14:30 25.04 25.04 25.04 25.04 0.7K
14:45 25.02 25.02 25.02 25.02 0.8K
14:50 25.03 25.03 25.03 25.03 0.3K
15:05 25.02 25.02 25.02 25.02 0.8K
15:10 25.03 25.03 25.03 25.03 0.5K
15:20 25.03 25.03 25.03 25.03 0.4K
15:40 25.04 25.04 25.04 25.04 0.1K
15:50 25.03 25.04 25.03 25.03 1.4K
15:55 25.05 25.05 25.05 25.05 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 25.00 25.00 24.64 24.78 0.1M
2025-09-29 25.00 25.50 24.60 24.69 0.1M
2025-09-26 25.00 25.05 24.87 25.05 0.1M
2025-09-25 25.58 25.58 24.88 25.08 0.1M
2025-09-24 25.25 25.41 25.16 25.31 0.1M
2025-09-23 25.59 25.59 25.08 25.10 0.1M
2025-09-22 25.25 25.60 25.25 25.58 0.1M
2025-09-19 24.71 25.25 24.71 25.03 0.1M
2025-09-18 24.45 25.03 24.45 24.97 0.1M
2025-09-17 24.45 25.41 24.45 25.09 0.0M
2025-09-16 25.50 25.50 25.34 25.42 0.0M
2025-09-15 24.70 25.45 24.70 25.45 0.0M
2025-09-12 24.98 25.06 24.75 24.79 0.0M
2025-09-11 24.89 25.08 24.89 25.04 0.0M
2025-09-10 25.25 25.25 24.70 24.93 0.0M
2025-09-09 25.16 25.52 24.97 25.21 0.1M
2025-09-08 24.81 24.88 24.67 24.74 0.0M
2025-09-05 25.00 25.40 24.53 24.70 0.1M
2025-09-04 24.77 25.44 24.77 25.44 0.0M
2025-09-03 24.25 25.08 24.25 24.82 0.0M
2025-09-02 24.20 25.00 24.20 24.64 0.1M
2025-08-29 25.00 25.25 25.00 25.20 0.0M
2025-08-28 25.07 25.22 25.06 25.20 0.0M
2025-08-27 25.40 25.40 24.10 24.95 0.0M
2025-08-26 24.48 24.90 24.35 24.69 0.0M
2025-08-25 25.93 25.93 25.75 25.82 0.0M
2025-08-22 25.20 25.75 24.63 25.60 0.0M
2025-08-21 24.98 25.51 24.98 25.31 0.0M
2025-08-20 25.08 25.08 24.85 24.97 0.0M
2025-08-19 24.80 25.51 24.80 25.40 0.0M
2025-08-18 25.40 25.53 25.37 25.42 0.0M
2025-08-15 25.84 25.84 25.57 25.59 0.0M
2025-08-14 24.60 25.89 24.60 25.49 0.0M
2025-08-13 25.94 26.23 25.94 26.23 0.0M
2025-08-12 25.59 25.77 25.54 25.67 0.1M
2025-08-11 25.00 25.27 24.90 25.19 0.1M
2025-08-08 24.00 24.66 24.00 24.60 0.0M
2025-08-07 24.42 24.60 23.86 23.94 0.1M
2025-08-06 23.85 24.20 23.78 24.09 0.0M
2025-08-05 23.70 23.84 23.02 23.74 0.1M
2025-08-04 23.84 23.86 23.75 23.86 0.1M
2025-08-01 23.00 23.21 23.00 23.07 0.1M
2025-07-31 22.50 22.77 22.50 22.70 0.1M
2025-07-30 23.58 23.78 23.03 23.03 0.1M
2025-07-29 22.75 23.71 22.75 23.51 0.0M
2025-07-28 24.40 24.40 23.25 23.27 0.0M
2025-07-25 24.70 24.70 23.73 23.93 0.0M
2025-07-24 24.72 25.00 24.69 24.70 0.1M
2025-07-23 23.30 23.99 23.30 23.93 0.1M
2025-07-22 22.76 23.58 22.76 23.52 0.1M
2025-07-21 22.30 22.73 22.05 22.57 0.1M
2025-07-18 22.26 22.26 21.94 21.95 0.1M
2025-07-17 21.87 22.21 21.87 22.14 0.0M
2025-07-16 21.76 22.15 21.76 22.11 0.0M
2025-07-15 21.91 21.91 21.56 21.59 0.1M
2025-07-14 22.18 22.27 21.82 22.27 0.1M
2025-07-11 21.66 22.28 21.66 22.23 0.1M
2025-07-10 21.70 21.95 21.70 21.87 0.1M
2025-07-09 20.55 21.34 20.55 21.30 0.1M
2025-07-08 21.33 21.42 21.12 21.16 0.1M
2025-07-07 20.64 21.28 20.64 21.02 0.0M
2025-07-03 20.75 21.38 20.75 21.32 0.0M
2025-07-02 20.40 21.10 20.40 21.10 0.1M
2025-07-01 19.70 20.33 19.70 20.24 0.1M
2025-06-30 19.42 20.05 19.42 19.98 0.1M
2025-06-27 19.90 20.26 19.90 20.11 0.1M
2025-06-26 19.32 19.72 19.00 19.67 0.1M
2025-06-25 19.22 19.27 19.12 19.21 0.1M
2025-06-24 19.25 19.83 19.25 19.73 0.2M
2025-06-23 18.69 18.96 18.56 18.96 0.3M
2025-06-20 19.59 19.59 18.85 18.90 0.1M
2025-06-18 19.99 19.99 19.44 19.58 0.1M
2025-06-17 20.50 20.50 20.05 20.09 0.2M
2025-06-16 20.81 20.85 20.37 20.54 0.3M
2025-06-13 20.60 20.65 20.34 20.45 0.1M
2025-06-12 21.16 21.16 20.18 20.59 0.0M
2025-06-11 21.00 21.32 20.87 21.19 0.0M
2025-06-10 20.68 20.68 20.48 20.52 0.0M
2025-06-09 20.56 20.68 20.48 20.59 0.1M
2025-06-06 20.56 20.58 20.27 20.40 0.1M
2025-06-05 20.30 20.76 20.11 20.17 0.1M
2025-06-04 19.50 19.91 19.50 19.82 0.1M
2025-06-03 19.85 20.15 19.38 19.53 0.2M
2025-06-02 19.46 19.69 19.46 19.69 0.1M
2025-05-30 20.52 20.52 18.99 19.87 0.1M
2025-05-29 19.40 20.27 19.40 20.10 0.1M
2025-05-28 20.05 20.19 19.92 19.94 0.1M
2025-05-27 20.84 20.84 20.07 20.23 0.1M
2025-05-23 20.00 20.46 19.83 20.09 0.1M
2025-05-22 20.27 20.57 20.10 20.39 0.0M
2025-05-21 20.29 20.83 20.29 20.53 0.0M
2025-05-20 21.10 21.22 20.76 20.81 0.1M
2025-05-19 21.05 21.15 20.67 21.04 0.1M
2025-05-16 22.00 22.06 21.69 21.90 0.1M
2025-05-15 21.80 21.87 21.60 21.82 0.1M
2025-05-14 21.79 21.88 21.64 21.77 0.0M
2025-05-13 21.79 21.79 21.44 21.64 0.4M
2025-05-12 21.00 21.39 20.80 21.00 0.1M
2025-05-09 20.58 21.02 20.54 20.61 0.1M
2025-05-08 20.65 21.02 20.51 20.69 0.1M
2025-05-07 20.76 20.91 20.59 20.74 0.1M
2025-05-06 19.83 20.86 19.83 20.80 0.1M
2025-05-05 19.92 21.12 19.92 20.71 0.1M
2025-05-02 21.21 21.37 21.13 21.24 0.1M
2025-05-01 20.64 20.90 20.58 20.65 0.1M
2025-04-30 20.44 20.70 20.29 20.64 0.2M
2025-04-29 21.78 21.78 20.61 21.08 0.1M
2025-04-28 20.20 20.21 19.66 20.07 0.2M
2025-04-25 20.15 20.38 19.88 20.21 0.1M
2025-04-24 20.59 20.59 19.98 20.21 0.2M
2025-04-23 19.63 20.30 19.63 19.87 0.2M
2025-04-22 19.91 19.91 19.02 19.56 0.4M
2025-04-21 18.72 19.69 18.67 19.02 0.2M
2025-04-17 19.20 19.40 19.09 19.20 0.1M
2025-04-16 19.31 19.32 18.72 18.92 0.2M
2025-04-15 20.22 20.22 19.26 19.61 0.3M
2025-04-14 18.70 19.78 18.70 19.63 0.5M
2025-04-11 18.04 19.49 18.04 19.49 0.4M
2025-04-10 18.50 18.52 17.70 18.24 0.4M
2025-04-09 17.21 18.78 16.41 18.66 0.6M
2025-04-08 18.64 18.64 17.06 17.38 0.5M
2025-04-07 18.13 18.43 16.88 17.72 0.5M
2025-04-04 18.52 18.52 16.78 16.95 0.3M
2025-04-03 19.69 19.69 18.57 18.60 0.2M
2025-04-02 19.59 19.60 19.05 19.28 0.1M
2025-04-01 20.34 20.34 19.43 19.62 0.3M
2025-03-31 19.29 20.13 19.12 19.47 0.2M
2025-03-28 20.48 20.48 19.62 19.72 0.2M
2025-03-27 20.30 20.78 20.14 20.32 0.2M
2025-03-26 20.20 20.75 20.20 20.28 0.2M
2025-03-25 20.10 20.52 20.10 20.37 0.3M
2025-03-24 20.25 20.74 20.24 20.30 0.2M
2025-03-21 19.68 20.62 19.58 19.67 0.2M
2025-03-20 20.43 20.43 19.99 20.01 0.1M
2025-03-19 20.84 21.00 20.68 20.98 0.1M
2025-03-18 20.64 21.62 20.64 21.05 0.2M
2025-03-17 21.79 21.79 21.43 21.54 0.2M
2025-03-14 20.65 20.76 20.44 20.76 0.2M
2025-03-13 19.90 20.14 19.75 20.14 0.2M
2025-03-12 20.10 20.10 19.82 20.00 0.3M
2025-03-11 19.75 20.29 19.39 19.62 0.3M
2025-03-10 20.25 20.50 19.67 19.73 0.2M
2025-03-07 19.88 20.35 19.88 20.25 0.1M
2025-03-06 20.35 20.35 19.73 19.88 0.5M
2025-03-05 19.84 20.51 19.75 20.38 0.1M
2025-03-04 20.40 20.40 19.75 20.01 0.2M
2025-03-03 21.00 21.10 20.39 20.51 0.2M
2025-02-28 21.75 21.95 21.02 21.10 0.2M
2025-02-27 22.49 22.49 21.80 21.90 0.1M
2025-02-26 22.50 22.50 21.89 22.11 0.1M
2025-02-25 23.20 23.39 22.56 22.99 0.3M
2025-02-24 23.30 23.57 23.20 23.30 0.1M
2025-02-21 23.69 23.73 23.36 23.42 0.1M
2025-02-20 23.00 23.77 23.00 23.55 0.1M
2025-02-19 24.88 24.88 24.27 24.50 0.1M
2025-02-18 24.78 25.00 24.78 24.98 0.1M
2025-02-14 25.00 25.00 24.73 24.75 0.3M
2025-02-13 24.53 25.00 24.50 24.93 0.1M
2025-02-12 23.35 24.70 23.35 24.37 0.0M
2025-02-11 23.85 24.47 23.85 23.97 0.1M
2025-02-10 23.69 24.70 23.69 24.60 0.1M
2025-02-07 25.00 25.00 24.47 24.49 0.0M
2025-02-06 24.54 24.55 24.35 24.36 0.1M
2025-02-05 23.82 24.04 23.81 23.94 0.1M
2025-02-04 23.19 23.72 23.19 23.65 0.1M
2025-02-03 22.69 22.98 22.59 22.90 0.1M
2025-01-31 23.82 23.97 23.51 23.53 0.1M
2025-01-30 24.04 24.25 23.94 24.13 0.1M
2025-01-29 23.93 23.95 23.73 23.78 0.1M
2025-01-28 23.65 23.69 23.36 23.48 0.1M
2025-01-27 24.05 24.05 23.31 23.44 0.1M
2025-01-24 24.01 24.10 23.82 23.97 0.1M
2025-01-23 23.31 23.69 23.30 23.67 0.1M
2025-01-22 23.94 23.94 23.65 23.73 0.1M
2025-01-21 24.42 24.42 23.83 24.12 0.1M
2025-01-17 23.85 24.23 23.85 23.98 0.1M
2025-01-16 23.38 23.52 23.32 23.52 0.1M
2025-01-15 23.74 23.75 23.59 23.68 0.1M
2025-01-14 22.87 22.94 22.75 22.84 0.2M
2025-01-13 22.01 22.42 21.95 22.42 0.1M
2025-01-10 22.09 22.11 21.89 21.93 0.1M
2025-01-08 21.60 21.77 21.57 21.75 0.1M
2025-01-07 21.95 21.95 21.54 21.60 0.3M
2025-01-06 22.77 22.84 22.46 22.51 0.2M
2025-01-03 22.89 22.89 22.63 22.71 0.1M
2025-01-02 23.35 23.40 22.98 23.16 0.1M