FTC솔라 (FTCI)

FTCI
🏛️ 미국 →
7.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.46 7.72 7.39 7.56 0.4M
2021-12-30 7.22 7.67 7.22 7.49 0.5M
2021-12-29 7.21 7.56 7.04 7.17 0.8M
2021-12-28 7.39 7.55 7.18 7.32 0.4M
2021-12-27 7.61 7.61 7.20 7.49 0.9M
2021-12-23 7.57 7.68 7.31 7.52 0.4M
2021-12-22 7.50 7.67 7.40 7.60 0.5M
2021-12-21 7.22 7.75 7.21 7.56 0.7M
2021-12-20 7.41 7.48 6.80 7.05 1.6M
2021-12-17 7.74 7.88 7.46 7.71 2.6M
2021-12-16 8.17 8.29 7.73 7.85 0.8M
2021-12-15 8.00 8.07 7.19 7.99 1.1M
2021-12-14 8.25 8.61 7.92 8.00 0.9M
2021-12-13 8.12 8.69 8.06 8.50 0.8M
2021-12-10 8.20 8.26 7.98 8.05 0.6M
2021-12-09 8.26 8.52 7.99 8.17 1.1M
2021-12-08 8.00 8.34 7.82 8.26 1.5M
2021-12-07 7.90 8.15 7.58 7.97 1.4M
2021-12-06 7.50 7.83 7.11 7.63 0.4M
2021-12-03 8.09 8.09 7.42 7.50 0.9M
2021-12-02 7.72 8.21 7.57 8.09 1.3M
2021-12-01 8.71 8.82 7.51 7.80 1.1M
2021-11-30 8.59 8.75 8.07 8.56 0.7M
2021-11-29 8.78 8.89 7.93 8.64 0.9M
2021-11-26 8.74 8.96 8.48 8.75 0.6M
2021-11-24 8.68 9.05 8.25 9.02 1.2M
2021-11-23 9.02 9.06 8.46 8.83 1.0M
2021-11-22 9.50 9.69 8.75 9.04 0.8M
2021-11-19 9.42 9.91 9.40 9.58 0.4M
2021-11-18 10.58 10.71 9.31 9.49 1.0M
2021-11-17 10.60 10.90 10.43 10.73 0.3M
2021-11-16 10.83 10.97 10.32 10.80 0.8M
2021-11-15 10.58 11.20 10.58 10.80 1.9M
2021-11-12 9.23 10.45 9.19 10.27 1.7M
2021-11-11 8.41 9.75 8.40 9.15 1.4M
2021-11-10 7.92 8.59 7.42 8.25 2.8M
2021-11-09 9.95 9.95 9.26 9.42 0.9M
2021-11-08 10.35 10.44 9.81 9.92 0.5M
2021-11-05 9.97 10.35 9.95 10.18 0.6M
2021-11-04 9.93 10.00 9.68 9.89 0.4M
2021-11-03 9.00 9.99 8.98 9.91 0.7M
2021-11-02 9.54 9.75 8.77 9.41 1.4M
2021-11-01 9.62 10.15 9.62 10.08 1.1M
2021-10-29 9.07 9.55 9.02 9.54 0.9M
2021-10-28 8.55 9.21 8.53 9.11 1.4M
2021-10-27 8.31 8.75 8.29 8.46 1.0M
2021-10-26 8.00 8.50 7.71 8.14 0.9M
2021-10-25 7.74 8.15 7.30 7.89 1.4M
2021-10-22 7.92 8.05 7.30 7.65 1.6M
2021-10-21 7.70 8.15 7.31 7.82 2.8M
2021-10-20 6.90 7.17 6.70 7.15 1.6M
2021-10-19 6.33 6.92 6.33 6.76 1.0M
2021-10-18 6.50 6.61 6.22 6.30 0.6M
2021-10-15 6.75 6.75 6.48 6.58 1.0M
2021-10-14 6.86 6.89 6.57 6.67 0.4M
2021-10-13 6.74 6.88 6.52 6.78 0.7M
2021-10-12 6.59 6.80 6.43 6.70 1.2M
2021-10-11 6.84 6.84 6.55 6.56 0.7M
2021-10-08 6.81 6.97 6.70 6.84 0.5M
2021-10-07 6.61 7.07 6.61 6.81 0.9M
2021-10-06 6.60 6.71 6.42 6.51 0.6M
2021-10-05 6.96 7.00 6.44 6.69 1.0M
2021-10-04 7.63 7.67 6.63 6.81 1.9M
2021-10-01 7.82 7.88 7.51 7.62 0.5M
2021-09-30 7.90 7.90 7.57 7.79 0.8M
2021-09-29 7.87 8.12 7.71 7.78 0.8M
2021-09-28 8.01 8.35 7.67 7.77 0.8M
2021-09-27 8.19 8.19 7.73 8.14 0.7M
2021-09-24 8.57 8.63 8.13 8.14 0.5M
2021-09-23 8.84 8.96 8.53 8.59 0.5M
2021-09-22 8.85 9.05 8.67 8.75 0.3M
2021-09-21 8.76 8.79 8.53 8.71 0.4M
2021-09-20 9.00 9.24 8.56 8.73 0.6M
2021-09-17 9.20 9.57 9.09 9.30 1.7M
2021-09-16 9.31 9.50 9.04 9.13 0.4M
2021-09-15 9.67 9.67 9.01 9.36 1.0M
2021-09-14 9.90 10.03 9.68 9.72 0.3M
2021-09-13 9.54 10.16 9.54 9.92 0.8M
2021-09-10 9.86 10.01 9.38 9.59 0.8M
2021-09-09 9.78 9.95 9.32 9.81 0.6M
2021-09-08 10.35 10.35 9.74 9.78 0.7M
2021-09-07 10.37 10.49 10.23 10.29 0.2M
2021-09-03 10.51 10.67 10.00 10.32 0.3M
2021-09-02 10.87 10.94 10.41 10.49 0.5M
2021-09-01 10.90 11.15 10.74 10.81 0.2M
2021-08-31 10.86 11.06 10.81 10.85 0.2M
2021-08-30 10.91 11.43 10.74 10.84 0.5M
2021-08-27 10.59 10.85 10.55 10.82 0.3M
2021-08-26 10.27 10.97 10.27 10.58 0.3M
2021-08-25 10.09 10.39 10.05 10.17 0.2M
2021-08-24 9.79 10.14 9.54 10.11 0.1M
2021-08-23 9.73 9.96 9.63 9.89 0.2M
2021-08-20 9.01 9.56 8.98 9.53 0.3M
2021-08-19 9.08 9.32 8.97 9.06 0.2M
2021-08-18 9.08 9.37 8.96 9.18 0.3M
2021-08-17 9.33 9.39 8.87 9.02 0.3M
2021-08-16 9.88 9.98 9.11 9.43 0.7M
2021-08-13 10.41 10.42 9.92 10.01 0.6M
2021-08-12 10.31 10.68 10.31 10.51 0.4M
2021-08-11 11.47 11.54 9.93 10.45 1.0M
2021-08-10 10.62 11.22 10.60 11.10 0.9M
2021-08-09 10.35 10.83 10.33 10.53 0.3M
2021-08-06 10.52 10.52 10.22 10.35 0.1M
2021-08-05 10.36 10.46 10.20 10.40 0.2M
2021-08-04 10.00 10.35 9.89 10.32 0.2M
2021-08-03 10.24 10.43 10.01 10.08 0.2M
2021-08-02 10.29 10.34 10.01 10.21 0.2M
2021-07-30 10.41 10.57 10.02 10.14 0.2M
2021-07-29 10.50 10.63 10.33 10.56 0.2M
2021-07-28 9.93 10.72 9.80 10.53 0.4M
2021-07-27 9.96 10.00 9.56 9.89 0.2M
2021-07-26 10.37 10.59 9.94 10.10 0.3M
2021-07-23 10.59 10.66 10.10 10.40 0.3M
2021-07-22 10.47 10.88 10.12 10.56 0.2M
2021-07-21 10.20 10.56 10.12 10.54 0.3M
2021-07-20 9.90 10.21 9.74 10.08 0.5M
2021-07-19 10.00 10.10 9.43 9.78 0.5M
2021-07-16 10.67 10.77 10.11 10.22 0.6M
2021-07-15 10.85 11.05 10.51 10.60 0.4M
2021-07-14 11.62 11.70 10.64 10.74 0.5M
2021-07-13 11.32 11.60 11.16 11.44 0.4M
2021-07-12 11.28 11.52 11.02 11.47 0.3M
2021-07-09 11.96 11.96 11.21 11.28 0.5M
2021-07-08 11.80 12.17 11.51 11.84 0.4M
2021-07-07 12.26 12.27 11.58 12.03 0.5M
2021-07-06 12.65 12.74 11.73 12.16 0.7M
2021-07-02 13.25 13.25 12.66 12.72 0.5M
2021-07-01 13.32 13.68 12.88 13.23 0.8M
2021-06-30 13.15 13.98 12.92 13.31 0.8M
2021-06-29 12.79 13.53 12.56 13.14 5.5M
2021-06-28 12.30 12.97 11.93 12.62 1.4M
2021-06-25 12.75 13.03 11.85 12.10 4.3M
2021-06-24 12.93 13.17 12.31 12.84 1.2M
2021-06-23 11.70 13.18 11.69 12.93 2.1M
2021-06-22 11.48 11.79 11.05 11.55 0.8M
2021-06-21 11.90 12.16 11.57 11.57 0.7M
2021-06-18 12.43 12.49 11.63 11.81 1.3M
2021-06-17 11.87 12.60 11.84 12.25 1.1M
2021-06-16 11.17 12.08 11.17 11.81 1.0M
2021-06-15 11.48 11.78 11.00 11.11 0.6M
2021-06-14 10.87 11.73 10.83 11.47 1.0M
2021-06-11 11.02 11.15 10.53 10.80 0.2M
2021-06-10 10.75 11.03 10.43 11.01 0.5M
2021-06-09 11.03 11.25 10.30 10.81 0.7M
2021-06-08 10.65 11.26 10.14 11.13 0.8M
2021-06-07 11.37 11.37 10.76 10.88 0.8M
2021-06-04 10.92 11.61 10.86 11.25 0.5M
2021-06-03 10.64 10.92 10.28 10.78 0.4M
2021-06-02 10.46 10.81 10.19 10.67 0.5M
2021-06-01 11.21 11.25 10.40 10.55 0.7M
2021-05-28 10.86 11.26 10.53 10.76 0.7M
2021-05-27 10.00 10.79 10.00 10.72 0.7M
2021-05-26 9.71 10.50 9.52 9.91 0.9M
2021-05-25 9.79 9.91 9.30 9.45 0.8M
2021-05-24 9.05 9.53 9.00 9.39 1.6M
2021-05-21 8.76 8.76 8.41 8.62 0.2M
2021-05-20 8.54 8.88 8.47 8.68 0.3M
2021-05-19 8.21 8.46 8.05 8.39 0.2M
2021-05-18 8.21 8.50 8.16 8.27 0.7M
2021-05-17 8.47 8.60 8.05 8.23 0.2M
2021-05-14 8.45 8.53 8.20 8.38 0.5M
2021-05-13 8.59 8.65 7.87 8.28 2.4M
2021-05-12 11.02 11.21 7.79 8.76 4.9M
2021-05-11 12.00 12.13 11.67 11.70 1.0M
2021-05-10 12.42 12.63 12.02 12.05 0.4M
2021-05-07 12.97 13.00 12.33 12.40 0.2M
2021-05-06 12.81 13.17 12.58 12.80 0.4M
2021-05-05 12.59 13.27 12.56 12.77 0.5M
2021-05-04 13.07 13.15 12.50 12.50 3.1M
2021-05-03 13.61 13.67 13.00 13.12 0.5M
2021-04-30 13.33 13.71 13.18 13.61 1.2M
2021-04-29 14.56 14.78 13.06 13.71 2.8M
2021-04-28 15.21 15.46 14.00 14.26 8.8M