Forum Energy Technologies (FET)

FET
🏛️ 미국 →
28.77
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
2025-09-26 27.77 28.78 27.75 28.77 0.1M
2025-09-25 27.78 27.83 27.25 27.47 0.1M
2025-09-24 27.99 28.25 27.50 27.77 0.1M
2025-09-23 27.08 28.23 27.00 27.67 0.2M
2025-09-22 26.37 27.19 26.02 26.86 0.1M
2025-09-19 27.40 27.40 26.29 26.40 0.1M
2025-09-18 26.50 27.41 26.25 27.38 0.2M
2025-09-17 26.87 27.43 26.33 26.45 0.3M
2025-09-16 26.62 26.96 26.30 26.55 0.1M
2025-09-15 26.77 26.94 25.88 26.56 0.1M
2025-09-12 27.42 27.72 26.73 26.87 0.1M
2025-09-11 27.11 27.52 27.09 27.52 0.1M
2025-09-10 26.47 27.32 26.40 27.32 0.1M
2025-09-09 26.42 27.10 26.11 26.29 0.1M
2025-09-08 26.09 26.35 25.67 26.18 0.1M
2025-09-05 26.47 26.70 25.51 26.00 0.1M
2025-09-04 25.46 26.68 25.46 26.62 0.1M
2025-09-03 26.12 26.42 25.47 25.53 0.1M
2025-09-02 26.27 26.70 25.94 26.24 0.1M
2025-08-29 25.80 26.52 25.61 26.45 0.1M
2025-08-28 25.75 25.78 25.13 25.77 0.1M
2025-08-27 24.71 25.58 24.57 25.51 0.2M
2025-08-26 24.98 25.58 24.58 24.76 0.1M
2025-08-25 24.53 25.13 24.53 25.06 0.1M
2025-08-22 23.61 24.90 23.61 24.60 0.1M
2025-08-21 23.18 23.89 23.04 23.72 0.1M
2025-08-20 23.79 23.79 23.16 23.18 0.1M
2025-08-19 23.74 24.04 23.16 23.52 0.1M
2025-08-18 23.44 24.33 23.33 23.76 0.1M
2025-08-15 23.18 24.01 22.79 23.48 0.2M
2025-08-14 22.79 23.33 22.17 23.13 0.1M
2025-08-13 22.86 23.16 22.41 22.95 0.1M
2025-08-12 22.01 23.01 21.95 22.71 0.1M
2025-08-11 22.10 22.68 21.19 21.89 0.2M
2025-08-08 19.66 22.47 19.51 22.17 0.2M
2025-08-07 18.32 19.11 18.12 18.16 0.0M
2025-08-06 18.98 19.46 18.46 18.72 0.0M
2025-08-05 18.90 19.19 18.56 18.93 0.1M
2025-08-04 18.25 19.09 18.20 18.90 0.1M
2025-08-01 19.60 19.65 18.20 18.38 0.1M
2025-07-31 19.91 20.35 19.29 19.71 0.1M
2025-07-30 20.76 20.76 20.06 20.16 0.1M
2025-07-29 20.74 20.80 20.04 20.68 0.1M
2025-07-28 20.07 20.67 20.00 20.63 0.1M
2025-07-25 20.16 20.41 19.64 19.71 0.1M
2025-07-24 19.55 20.13 19.54 19.99 0.1M
2025-07-23 19.26 20.00 19.26 19.80 0.1M
2025-07-22 19.16 19.64 19.12 19.15 0.1M
2025-07-21 19.77 19.96 19.15 19.20 0.1M
2025-07-18 19.85 20.11 19.55 19.60 0.1M
2025-07-17 19.27 19.94 19.27 19.67 0.1M
2025-07-16 19.42 19.51 19.12 19.29 0.1M
2025-07-15 19.95 20.24 19.32 19.38 0.1M
2025-07-14 20.69 20.69 19.91 19.93 0.1M
2025-07-11 20.69 21.23 20.45 20.85 0.1M
2025-07-10 20.30 20.77 20.12 20.69 0.1M
2025-07-09 20.35 20.82 20.17 20.53 0.1M
2025-07-08 19.42 20.96 19.20 20.34 0.1M
2025-07-07 19.46 19.89 19.31 19.41 0.1M
2025-07-03 19.51 19.75 19.27 19.50 0.0M
2025-07-02 19.53 19.54 19.02 19.48 0.1M
2025-07-01 19.53 19.84 19.04 19.26 0.1M
2025-06-30 20.04 20.21 19.45 19.47 0.2M
2025-06-27 19.63 20.32 19.63 20.11 0.2M
2025-06-26 19.34 19.79 19.08 19.50 0.1M
2025-06-25 19.55 19.85 18.75 19.12 0.1M
2025-06-24 19.03 19.80 19.00 19.76 0.1M
2025-06-23 19.70 19.75 19.14 19.21 0.1M
2025-06-20 20.36 20.37 19.41 19.62 0.2M
2025-06-18 19.80 20.35 19.50 20.25 0.1M
2025-06-17 19.76 20.66 19.76 20.07 0.1M
2025-06-16 19.41 19.81 19.28 19.69 0.1M
2025-06-13 19.36 19.92 18.80 19.46 0.1M
2025-06-12 18.29 19.18 18.29 19.00 0.1M
2025-06-11 18.17 18.73 17.74 18.49 0.1M
2025-06-10 17.23 18.18 17.23 17.97 0.1M
2025-06-09 16.52 17.24 16.44 17.11 0.0M
2025-06-06 15.93 16.71 15.93 16.52 0.1M
2025-06-05 15.01 15.88 14.87 15.79 0.1M
2025-06-04 15.29 15.42 14.70 14.98 0.0M
2025-06-03 14.73 15.52 14.48 15.29 0.1M
2025-06-02 14.99 15.18 14.44 14.85 0.1M
2025-05-30 14.92 15.08 14.53 14.74 0.1M
2025-05-29 14.76 15.05 14.52 14.96 0.0M
2025-05-28 15.00 15.09 14.60 14.69 0.0M
2025-05-27 14.67 14.93 14.48 14.89 0.0M
2025-05-23 14.17 14.46 14.17 14.41 0.0M
2025-05-22 14.32 14.71 14.28 14.55 0.1M
2025-05-21 14.92 15.00 14.44 14.52 0.0M
2025-05-20 14.71 15.19 14.45 15.07 0.0M
2025-05-19 15.13 15.26 14.60 14.79 0.1M
2025-05-16 16.02 16.02 15.13 15.53 0.1M
2025-05-15 16.03 16.35 15.66 15.88 0.0M
2025-05-14 16.32 16.54 16.12 16.31 0.0M
2025-05-13 15.72 16.71 15.72 16.40 0.1M
2025-05-12 15.40 15.74 15.14 15.47 0.1M
2025-05-09 14.54 14.83 14.43 14.65 0.0M
2025-05-08 13.92 14.62 13.77 14.45 0.1M
2025-05-07 13.56 13.78 13.55 13.75 0.1M
2025-05-06 13.86 14.21 13.60 13.62 0.1M
2025-05-05 14.63 14.85 13.77 13.82 0.1M
2025-05-02 14.41 15.74 13.69 15.05 0.1M
2025-05-01 14.60 15.39 14.60 15.14 0.0M
2025-04-30 14.98 14.98 14.35 14.65 0.1M
2025-04-29 15.04 15.68 14.96 15.26 0.0M
2025-04-28 14.78 15.21 14.78 15.13 0.1M
2025-04-25 14.93 15.11 14.67 14.92 0.0M
2025-04-24 14.59 15.18 14.59 15.16 0.0M
2025-04-23 15.34 15.70 14.29 14.45 0.1M
2025-04-22 14.89 15.29 14.27 15.06 0.0M
2025-04-21 15.26 15.38 14.63 14.70 0.1M
2025-04-17 15.16 15.86 15.11 15.45 0.1M
2025-04-16 14.36 15.15 14.32 15.05 0.1M
2025-04-15 13.43 14.47 13.43 14.32 0.1M
2025-04-14 14.36 14.45 13.39 13.57 0.1M
2025-04-11 14.34 14.34 13.34 14.16 0.1M
2025-04-10 14.86 15.35 13.79 14.06 0.1M
2025-04-09 13.30 15.65 12.78 15.32 0.1M
2025-04-08 15.26 15.63 13.46 13.58 0.1M
2025-04-07 14.72 16.09 14.03 14.73 0.1M
2025-04-04 17.24 17.39 15.14 15.46 0.2M
2025-04-03 19.50 19.64 17.76 17.86 0.1M
2025-04-02 20.38 20.83 20.38 20.57 0.0M
2025-04-01 20.00 21.10 20.00 20.73 0.1M
2025-03-31 20.17 20.56 19.99 20.11 0.1M
2025-03-28 21.00 21.24 20.10 20.30 0.1M
2025-03-27 20.96 21.56 20.59 21.02 0.1M
2025-03-26 20.75 21.10 20.56 20.82 0.1M
2025-03-25 20.64 21.17 20.51 20.54 0.1M
2025-03-24 20.64 21.07 20.40 20.79 0.0M
2025-03-21 20.77 21.16 20.43 20.52 0.1M
2025-03-20 20.73 21.34 20.62 21.03 0.1M
2025-03-19 20.20 21.57 20.20 21.10 0.1M
2025-03-18 19.64 19.96 19.46 19.85 0.1M
2025-03-17 19.25 19.85 18.93 19.47 0.1M
2025-03-14 17.94 19.25 17.94 19.06 0.1M
2025-03-13 17.65 17.93 17.39 17.75 0.1M
2025-03-12 17.58 17.92 17.35 17.56 0.1M
2025-03-11 17.03 17.51 16.97 17.44 0.1M
2025-03-10 17.43 17.56 16.88 17.02 0.1M
2025-03-07 17.44 17.80 17.40 17.50 0.0M
2025-03-06 17.51 17.60 17.09 17.26 0.1M
2025-03-05 17.01 17.60 16.78 17.53 0.1M
2025-03-04 17.09 17.49 16.50 17.11 0.1M
2025-03-03 18.68 18.87 17.58 17.60 0.1M
2025-02-28 18.73 18.92 18.38 18.66 0.1M
2025-02-27 18.56 18.76 18.30 18.64 0.1M
2025-02-26 18.40 18.71 18.27 18.45 0.0M
2025-02-25 18.50 18.70 18.12 18.29 0.1M
2025-02-24 18.32 18.60 18.04 18.44 0.0M
2025-02-21 19.02 19.02 17.80 18.28 0.1M
2025-02-20 18.79 18.99 18.53 18.99 0.0M
2025-02-19 19.75 19.90 18.90 18.98 0.0M
2025-02-18 19.39 20.10 19.05 19.87 0.2M
2025-02-14 18.75 19.58 18.75 19.37 0.1M
2025-02-13 17.74 18.64 17.60 18.41 0.1M
2025-02-12 17.84 17.87 17.55 17.72 0.0M
2025-02-11 17.62 18.12 17.59 17.98 0.1M
2025-02-10 17.42 17.65 17.30 17.59 0.1M
2025-02-07 17.39 17.55 17.35 17.37 0.1M
2025-02-06 17.91 17.91 17.40 17.44 0.1M
2025-02-05 18.28 18.28 17.66 17.76 0.0M
2025-02-04 17.44 18.14 17.36 18.09 0.0M
2025-02-03 18.04 18.04 17.60 17.60 0.1M
2025-01-31 18.14 18.53 17.90 18.12 0.1M
2025-01-30 18.08 18.52 18.01 18.27 0.1M
2025-01-29 17.70 17.99 17.51 17.96 0.1M
2025-01-28 17.81 17.87 17.16 17.70 0.1M
2025-01-27 18.48 18.77 17.88 17.91 0.0M
2025-01-24 19.00 19.00 18.17 18.54 0.1M
2025-01-23 18.93 19.30 18.71 18.94 0.1M
2025-01-22 19.36 19.53 19.00 19.01 0.1M
2025-01-21 19.49 19.98 19.06 19.64 0.1M
2025-01-17 19.19 19.29 18.96 19.09 0.1M
2025-01-16 19.53 19.95 19.05 19.17 0.1M
2025-01-15 18.89 19.66 18.38 19.45 0.1M
2025-01-14 18.66 19.37 18.40 18.60 0.1M
2025-01-13 16.78 18.61 16.78 18.60 0.1M
2025-01-10 16.24 16.97 16.24 16.70 0.1M
2025-01-08 16.12 16.15 15.71 15.94 0.0M
2025-01-07 16.50 16.70 16.07 16.29 0.1M
2025-01-06 16.70 16.92 16.25 16.41 0.1M
2025-01-03 16.33 16.72 16.26 16.53 0.0M
2025-01-02 15.68 16.36 15.68 16.16 0.1M