FTI Consulting Inc (FCN)

FCN
🏛️ 미국 →
161.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 165.35 165.35 165.35 165.35 1.5K
09:37 165.83 165.83 165.83 165.83 0.7K
09:42 165.50 165.50 165.50 165.50 0.4K
09:43 165.50 165.50 165.50 165.50 0.4K
09:44 165.79 165.79 165.79 165.79 0.9K
09:51 165.71 165.71 165.71 165.71 0.6K
10:00 166.60 166.60 166.57 166.57 5.7K
10:02 166.57 166.57 166.57 166.57 0.2K
10:03 166.80 166.80 166.76 166.76 1.8K
10:05 167.06 167.06 167.06 167.06 1.5K
10:07 167.19 167.19 167.19 167.19 0.4K
10:09 167.00 167.00 167.00 167.00 1.8K
10:10 167.31 167.31 167.31 167.31 1.4K
10:14 167.75 167.75 167.75 167.75 0.7K
10:16 167.25 167.25 167.25 167.25 5.4K
10:18 167.39 167.39 167.11 167.11 4.7K
10:24 166.90 166.90 166.90 166.90 1.9K
10:29 167.25 167.25 167.25 167.25 3.0K
10:31 167.31 167.31 167.23 167.23 0.6K
10:33 167.31 167.31 167.31 167.31 0.2K
10:34 167.31 167.31 167.07 167.07 0.8K
10:35 167.05 167.05 167.05 167.05 1.3K
10:39 167.31 167.31 167.31 167.31 0.8K
10:44 167.19 167.19 167.17 167.17 2.0K
10:47 167.24 167.24 167.24 167.24 1.8K
10:51 167.47 167.47 167.47 167.47 4.4K
11:02 167.13 167.13 167.13 167.13 0.7K
11:05 167.10 167.10 167.10 167.10 0.2K
11:07 167.30 167.30 167.30 167.30 1.2K
11:08 167.43 167.43 167.43 167.43 0.6K
11:09 167.38 167.38 167.38 167.38 0.1K
11:12 167.50 167.50 167.50 167.50 1.2K
11:14 167.59 167.59 167.59 167.59 0.7K
11:16 167.75 167.77 167.73 167.73 2.6K
11:19 167.70 167.70 167.70 167.70 0.7K
11:27 167.72 167.72 167.72 167.72 0.6K
11:31 167.81 167.81 167.81 167.81 0.6K
11:33 167.84 167.84 167.84 167.84 1.1K
11:35 167.81 167.81 167.73 167.73 1.8K
11:36 167.66 167.66 167.66 167.66 3.6K
11:40 167.64 167.77 167.64 167.77 0.5K
11:41 167.87 167.87 167.87 167.87 2.0K
11:42 167.95 167.95 167.95 167.95 0.1K
11:43 167.85 167.85 167.85 167.85 0.5K
11:50 167.83 167.83 167.83 167.83 1.2K
11:54 167.75 167.75 167.75 167.75 1.2K
11:55 167.80 167.80 167.80 167.80 1.1K
12:01 168.02 168.02 168.02 168.02 2.5K
12:03 168.07 168.07 168.07 168.07 0.5K
12:05 168.17 168.17 168.17 168.17 0.9K
12:06 168.28 168.28 168.28 168.28 2.9K
12:14 168.08 168.08 168.08 168.08 4.4K
12:16 167.99 167.99 167.99 167.99 0.7K
12:18 168.13 168.13 168.11 168.11 0.4K
12:20 167.98 167.98 167.85 167.85 3.0K
12:21 167.81 167.81 167.81 167.81 0.4K
12:23 167.91 167.95 167.91 167.95 1.9K
12:25 167.80 167.80 167.80 167.80 3.6K
12:29 167.66 167.96 167.66 167.96 3.7K
12:30 167.85 167.85 167.85 167.85 2.6K
12:32 167.89 167.89 167.89 167.89 0.3K
12:33 167.89 167.89 167.89 167.89 0.6K
12:35 167.89 167.89 167.89 167.89 0.5K
12:36 167.89 167.89 167.89 167.89 2.0K
12:37 168.06 168.06 168.06 168.06 0.9K
12:38 167.97 168.17 167.97 168.17 1.5K
12:41 168.08 168.23 168.08 168.23 1.9K
12:46 168.22 168.22 168.22 168.22 3.1K
12:47 168.30 168.30 168.30 168.30 0.6K
12:48 168.38 168.38 168.38 168.38 1.6K
12:50 168.34 168.35 168.34 168.35 1.3K
12:51 168.35 168.35 168.35 168.35 0.6K
12:52 168.34 168.39 168.34 168.39 4.0K
12:54 168.50 168.50 168.50 168.50 0.9K
12:56 168.39 168.39 168.39 168.39 0.5K
12:58 168.29 168.29 168.29 168.29 1.2K
13:05 168.07 168.07 168.07 168.07 3.6K
13:10 167.94 167.97 167.94 167.97 2.3K
13:11 167.92 167.92 167.88 167.88 2.1K
13:18 167.78 167.78 167.78 167.78 2.3K
13:20 167.88 167.89 167.88 167.89 4.6K
13:21 167.89 167.89 167.89 167.89 1.1K
13:22 168.13 168.13 168.04 168.04 1.8K
13:25 168.03 168.03 168.03 168.03 0.7K
13:30 168.02 168.02 168.02 168.02 0.1K
13:31 168.02 168.02 168.02 168.02 0.5K
13:33 167.83 167.83 167.83 167.83 2.1K
13:39 167.78 167.78 167.78 167.78 0.6K
13:47 167.87 167.87 167.87 167.87 0.4K
13:48 168.00 168.00 168.00 168.00 0.7K
13:49 167.92 167.92 167.92 167.92 0.9K
13:52 167.95 167.95 167.92 167.92 1.4K
13:57 168.01 168.01 168.01 168.01 1.6K
14:00 167.98 167.98 167.94 167.94 2.3K
14:02 167.89 167.89 167.89 167.89 0.8K
14:09 168.07 168.07 168.07 168.07 2.6K
14:10 168.17 168.17 168.17 168.17 1.1K
14:11 168.17 168.17 168.17 168.17 0.4K
14:13 168.10 168.10 168.10 168.10 1.7K
14:25 168.18 168.18 168.18 168.18 0.2K
14:27 168.16 168.16 168.12 168.12 2.5K
14:29 168.11 168.11 168.11 168.11 0.1K
14:30 168.23 168.23 168.23 168.23 2.4K
14:31 168.22 168.22 168.22 168.22 2.2K
14:32 168.18 168.23 168.18 168.23 2.0K
14:35 168.35 168.35 168.35 168.35 1.0K
14:37 168.38 168.41 168.32 168.32 3.9K
14:50 168.19 168.19 168.19 168.19 1.3K
14:56 168.17 168.17 168.17 168.17 1.9K
14:59 168.24 168.24 168.24 168.24 2.3K
15:05 168.05 168.05 168.05 168.05 0.7K
15:06 167.99 167.99 167.99 167.99 0.5K
15:07 168.14 168.14 168.14 168.14 3.4K
15:11 168.04 168.04 168.04 168.04 3.0K
15:16 168.02 168.02 168.02 168.02 1.6K
15:19 168.02 168.05 168.02 168.05 2.4K
15:21 168.10 168.10 168.10 168.10 1.9K
15:24 168.09 168.14 168.09 168.14 2.7K
15:28 168.12 168.12 168.12 168.12 1.3K
15:30 168.20 168.30 168.15 168.30 3.2K
15:31 168.29 168.30 168.29 168.30 1.6K
15:33 168.30 168.30 168.30 168.30 0.9K
15:35 168.32 168.32 168.32 168.32 0.1K
15:36 168.33 168.33 168.33 168.33 3.0K
15:37 168.40 168.40 168.40 168.40 0.3K
15:39 168.47 168.47 168.47 168.47 1.8K
15:40 168.60 168.60 168.60 168.60 0.8K
15:41 168.66 168.71 168.66 168.71 1.8K
15:44 168.69 168.69 168.68 168.68 0.6K
15:45 168.68 168.68 168.68 168.68 0.6K
15:46 168.74 168.75 168.74 168.75 1.2K
15:47 168.75 168.75 168.75 168.75 1.5K
15:48 168.82 168.82 168.82 168.82 0.4K
15:49 168.79 168.79 168.79 168.79 4.7K
15:53 168.63 168.63 168.51 168.51 1.7K
15:55 168.64 168.70 168.64 168.70 4.8K
15:56 168.75 168.82 168.74 168.82 5.1K
15:57 168.86 168.90 168.86 168.90 1.7K
15:58 168.95 168.99 168.92 168.96 9.5K
15:59 168.96 169.08 168.96 169.08 60.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음