FTI Consulting Inc (FCN)

FCN
🏛️ 미국 →
163.35
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 195.85 195.92 195.85 195.92 4.5K
09:34 195.52 195.52 195.51 195.51 0.6K
09:35 195.85 195.85 195.45 195.45 0.7K
09:40 195.49 195.77 195.49 195.77 0.4K
09:41 195.44 195.44 195.44 195.44 0.6K
09:45 195.84 195.84 195.84 195.84 0.4K
09:47 196.00 196.00 195.90 195.99 1.1K
09:51 196.01 196.01 196.01 196.01 0.4K
09:53 196.58 196.58 196.58 196.58 0.9K
09:57 195.89 195.89 195.89 195.89 1.0K
10:01 196.04 196.04 196.04 196.04 0.1K
10:02 196.04 196.04 196.04 196.04 2.5K
10:05 196.22 196.22 196.22 196.22 0.5K
10:06 195.95 195.95 195.95 195.95 0.1K
10:07 195.97 195.97 195.97 195.97 1.0K
10:09 195.90 195.90 195.90 195.90 0.2K
10:10 195.90 195.90 195.90 195.90 0.7K
10:20 195.79 195.79 195.79 195.79 0.4K
10:21 195.61 195.61 195.61 195.61 1.4K
10:23 195.80 195.85 195.80 195.85 1.8K
10:24 195.89 195.89 195.89 195.89 0.6K
10:27 195.75 195.98 195.55 195.98 4.4K
10:28 195.80 196.00 195.80 196.00 2.9K
10:29 196.00 196.00 195.47 195.47 1.7K
10:30 195.53 195.53 195.53 195.53 2.1K
10:51 195.57 195.57 195.57 195.57 2.1K
11:03 195.67 195.67 195.67 195.67 0.7K
11:04 195.21 195.21 195.21 195.21 0.9K
11:08 195.11 195.11 195.11 195.11 0.4K
11:12 194.85 194.85 194.85 194.85 0.6K
11:17 195.20 195.43 195.20 195.43 0.3K
11:19 194.95 194.95 194.95 194.95 0.2K
11:21 195.47 195.47 195.47 195.47 0.2K
11:24 194.91 194.91 194.91 194.91 0.2K
11:25 195.46 195.46 195.46 195.46 1.3K
11:31 195.48 195.48 195.48 195.48 0.3K
11:33 195.31 195.31 195.20 195.20 1.5K
11:42 195.17 195.17 195.17 195.17 0.6K
11:44 195.17 195.17 195.17 195.17 1.8K
11:46 195.16 195.16 195.16 195.16 0.4K
11:49 195.07 195.07 195.07 195.07 1.0K
11:51 195.05 195.05 195.05 195.05 1.9K
11:54 194.75 194.75 194.74 194.74 0.4K
11:55 194.78 194.78 194.78 194.78 0.7K
11:57 194.73 194.73 194.73 194.73 0.2K
11:58 194.80 194.80 194.80 194.80 0.3K
12:04 194.99 195.00 194.99 195.00 0.4K
12:05 194.72 194.72 194.72 194.72 0.2K
12:08 195.01 195.01 195.01 195.01 0.3K
12:10 195.02 195.02 195.02 195.02 0.1K
12:13 194.72 194.72 194.72 194.72 0.3K
12:15 195.46 195.46 195.46 195.46 1.0K
12:16 195.20 195.20 195.20 195.20 0.2K
12:20 195.10 195.19 194.90 194.94 1.2K
12:21 195.01 195.26 194.79 194.93 6.1K
12:22 195.03 195.03 194.91 195.02 4.5K
12:23 195.06 195.10 195.06 195.10 1.2K
12:24 195.03 195.14 195.03 195.06 1.3K
12:25 195.07 195.07 195.07 195.07 0.8K
12:28 194.79 194.79 194.79 194.79 0.7K
12:37 195.00 195.11 195.00 195.11 1.5K
12:42 195.20 195.20 195.20 195.20 0.7K
12:43 195.27 195.39 195.27 195.39 1.0K
12:46 195.28 195.28 195.28 195.28 1.1K
12:52 195.59 195.59 195.59 195.59 0.5K
12:53 195.35 195.35 195.35 195.35 1.2K
12:55 195.46 195.46 195.42 195.42 2.0K
13:00 195.38 195.38 195.38 195.38 0.7K
13:08 195.42 196.07 195.42 196.07 0.4K
13:10 195.94 196.07 195.94 196.07 0.9K
13:12 196.01 196.11 196.01 196.11 0.5K
13:14 195.98 195.98 195.98 195.98 0.4K
13:15 195.61 195.61 195.61 195.61 0.8K
13:19 195.57 195.57 195.57 195.57 0.7K
13:23 196.00 196.00 196.00 196.00 1.4K
13:35 196.02 196.02 196.02 196.02 0.2K
13:36 196.02 196.19 196.02 196.19 0.4K
13:38 196.28 196.28 196.28 196.28 0.9K
13:40 196.30 196.30 196.30 196.30 0.3K
13:45 196.13 196.13 196.13 196.13 0.1K
13:47 196.22 196.22 196.22 196.22 0.6K
13:48 196.42 196.42 196.42 196.42 0.4K
13:50 196.27 196.27 196.27 196.27 0.3K
13:54 196.32 196.32 196.32 196.32 0.5K
13:58 196.03 196.03 195.81 195.81 1.1K
13:59 196.04 196.04 196.04 196.04 0.5K
14:04 195.88 195.88 195.88 195.88 0.2K
14:08 195.88 195.88 195.88 195.88 0.3K
14:09 195.90 195.90 195.90 195.90 0.6K
14:13 195.96 195.96 195.96 195.96 0.8K
14:15 196.19 196.19 196.19 196.19 0.2K
14:16 196.46 196.47 196.46 196.47 1.9K
14:17 196.50 196.50 196.50 196.50 0.3K
14:19 196.57 196.57 196.41 196.41 4.5K
14:31 196.72 196.72 196.72 196.72 0.2K
14:32 196.73 196.73 196.58 196.58 0.4K
14:34 196.58 196.58 196.58 196.58 0.8K
14:44 196.57 196.57 196.57 196.57 0.5K
14:45 196.66 196.66 196.66 196.66 0.1K
14:46 196.54 196.54 196.54 196.54 0.2K
14:49 196.48 196.48 196.48 196.48 1.4K
14:50 196.48 196.48 196.48 196.48 0.3K
14:51 196.56 196.65 196.50 196.50 3.9K
14:52 196.50 196.50 196.50 196.50 0.9K
14:56 196.58 196.58 196.42 196.42 0.7K
14:59 196.50 196.50 196.50 196.50 0.6K
15:02 196.50 196.50 196.40 196.50 2.6K
15:03 196.50 196.58 196.50 196.58 3.6K
15:04 196.70 196.70 196.70 196.70 0.4K
15:07 196.50 196.50 196.33 196.33 1.0K
15:08 196.61 196.61 196.61 196.61 1.2K
15:14 196.79 196.79 196.47 196.47 0.3K
15:15 196.51 196.79 196.51 196.79 1.7K
15:21 196.74 196.74 196.74 196.74 1.4K
15:26 196.79 196.79 196.79 196.79 0.1K
15:27 196.85 196.85 196.85 196.85 0.2K
15:29 196.98 196.98 196.98 196.98 1.8K
15:38 197.29 197.29 197.29 197.29 0.3K
15:39 196.75 197.25 196.75 197.25 1.5K
15:43 196.80 196.98 196.79 196.79 2.4K
15:48 196.96 197.10 196.96 197.10 2.2K
15:49 197.15 197.15 196.96 196.96 3.3K
15:51 197.52 197.52 197.52 197.52 3.8K
15:52 197.54 197.54 197.54 197.54 1.0K
15:53 197.38 197.38 197.38 197.38 0.3K
15:54 197.26 197.37 197.26 197.37 1.5K
15:55 197.28 197.28 197.01 197.01 2.3K
15:56 197.03 197.03 196.92 196.92 2.8K
15:57 196.89 196.99 196.76 196.82 3.2K
15:58 196.83 196.89 196.68 196.68 7.3K
15:59 196.75 197.18 196.75 197.18 3.3K
16:00 197.18 197.18 197.01 197.01 42.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음