Global Ferronickel Holdings Inc (FNI)

FNI
🏛️ 필리핀 →
1.31
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 1.30 1.35 1.30 1.31 0.2M
2025-09-25 1.39 1.39 1.30 1.30 2.5M
2025-09-24 1.34 1.39 1.33 1.39 0.3M
2025-09-23 1.37 1.37 1.34 1.34 0.3M
2025-09-22 1.42 1.42 1.36 1.37 1.2M
2025-09-19 1.45 1.45 1.40 1.42 1.9M
2025-09-18 1.48 1.48 1.41 1.45 0.2M
2025-09-17 1.41 1.48 1.41 1.48 0.3M
2025-09-16 1.41 1.43 1.41 1.43 0.2M
2025-09-15 1.42 1.44 1.40 1.43 2.4M
2025-09-12 1.43 1.44 1.41 1.44 0.3M
2025-09-11 1.45 1.45 1.40 1.44 0.2M
2025-09-10 1.44 1.44 1.40 1.43 0.3M
2025-09-09 1.34 1.47 1.30 1.44 1.7M
2025-09-08 1.38 1.39 1.35 1.35 1.4M
2025-09-05 1.37 1.37 1.31 1.33 0.2M
2025-09-04 1.31 1.33 1.31 1.31 0.1M
2025-09-03 1.35 1.35 1.30 1.35 0.2M
2025-09-02 1.29 1.35 1.26 1.35 0.7M
2025-09-01 1.25 1.30 1.25 1.26 0.6M
2025-08-29 1.29 1.29 1.23 1.25 1.7M
2025-08-28 1.30 1.32 1.28 1.29 2.0M
2025-08-27 1.23 1.30 1.23 1.30 1.2M
2025-08-26 1.31 1.31 1.13 1.23 8.8M
2025-08-22 1.44 1.48 1.39 1.40 1.4M
2025-08-20 1.49 1.53 1.44 1.45 2.8M
2025-08-19 1.45 1.51 1.44 1.50 2.6M
2025-08-18 1.42 1.45 1.40 1.45 1.3M
2025-08-15 1.37 1.40 1.34 1.40 0.5M
2025-08-14 1.35 1.38 1.34 1.35 1.1M
2025-08-13 1.40 1.40 1.35 1.38 1.0M
2025-08-12 1.40 1.46 1.36 1.37 2.8M
2025-08-11 1.37 1.40 1.33 1.40 0.5M
2025-08-08 1.36 1.40 1.35 1.39 0.2M
2025-08-07 1.40 1.42 1.36 1.40 0.9M
2025-08-06 1.33 1.33 1.30 1.30 0.4M
2025-08-05 1.30 1.41 1.30 1.32 0.6M
2025-08-04 1.34 1.34 1.26 1.28 0.3M
2025-08-01 1.27 1.34 1.27 1.29 0.1M
2025-07-31 1.29 1.29 1.28 1.29 0.1M
2025-07-30 1.27 1.32 1.27 1.28 0.1M
2025-07-29 1.30 1.34 1.25 1.29 0.8M
2025-07-28 1.35 1.41 1.29 1.30 0.9M
2025-07-25 1.39 1.47 1.35 1.35 3.3M
2025-07-24 1.40 1.43 1.33 1.37 1.6M
2025-07-23 1.32 1.32 1.29 1.30 0.1M
2025-07-22 1.32 1.33 1.32 1.33 0.1M
2025-07-21 1.28 1.48 1.28 1.32 0.6M
2025-07-18 1.27 1.28 1.25 1.28 0.2M
2025-07-17 1.26 1.28 1.26 1.28 0.2M
2025-07-16 1.31 1.31 1.26 1.26 0.1M
2025-07-15 1.36 1.39 1.28 1.29 1.0M
2025-07-14 1.25 1.49 1.25 1.36 0.9M
2025-07-11 1.25 1.28 1.24 1.25 0.1M
2025-07-10 1.21 1.24 1.16 1.24 0.1M
2025-07-09 1.20 1.24 1.20 1.20 5.1M
2025-07-08 1.23 1.32 1.19 1.19 0.5M
2025-07-07 1.24 1.24 1.23 1.23 0.2M
2025-07-04 1.26 1.29 1.24 1.29 0.1M
2025-07-03 1.24 1.32 1.24 1.26 0.3M
2025-07-02 1.25 1.30 1.24 1.24 0.4M
2025-07-01 1.30 1.33 1.25 1.31 0.9M
2025-06-30 1.34 1.34 1.30 1.33 0.1M
2025-06-27 1.39 1.39 1.30 1.35 0.2M
2025-06-26 1.33 1.35 1.30 1.35 0.3M
2025-06-25 1.38 1.39 1.30 1.35 0.7M
2025-06-24 1.31 1.42 1.31 1.35 0.7M
2025-06-23 1.62 1.62 1.30 1.36 4.4M
2025-06-20 1.18 1.69 1.14 1.69 7.3M
2025-06-19 1.15 1.18 1.12 1.18 3.4M
2025-06-18 1.10 1.15 1.10 1.15 1.8M
2025-06-17 1.14 1.14 1.12 1.12 0.0M
2025-06-16 1.11 1.14 1.09 1.14 2.0M
2025-06-13 1.10 1.13 1.10 1.13 0.5M
2025-06-11 1.10 1.12 1.09 1.12 1.3M
2025-06-10 1.13 1.13 1.11 1.11 0.1M
2025-06-09 1.09 1.13 1.09 1.13 0.4M
2025-06-05 1.10 1.14 1.08 1.12 1.0M
2025-06-04 1.10 1.13 1.09 1.12 1.0M
2025-06-03 1.13 1.14 1.09 1.12 1.1M
2025-06-02 1.13 1.13 1.07 1.13 1.7M
2025-05-30 1.09 1.13 1.08 1.13 3.3M
2025-05-29 1.07 1.09 1.07 1.08 1.1M
2025-05-28 1.10 1.10 1.06 1.07 0.3M
2025-05-27 1.08 1.10 1.07 1.10 0.3M
2025-05-26 1.06 1.07 1.06 1.07 0.6M
2025-05-23 1.02 1.06 1.02 1.06 0.6M
2025-05-22 1.06 1.06 0.90 1.06 4.5M
2025-05-21 1.05 1.06 1.05 1.06 0.1M
2025-05-20 1.02 1.06 1.02 1.02 0.1M
2025-05-19 1.03 1.06 1.02 1.06 1.1M
2025-05-16 1.06 1.06 1.02 1.02 3.1M
2025-05-15 1.04 1.08 1.02 1.07 0.3M
2025-05-14 1.08 1.10 1.07 1.10 0.0M
2025-05-13 1.07 1.08 1.01 1.04 0.9M
2025-05-09 1.04 1.06 1.04 1.06 0.2M
2025-05-08 1.05 1.06 1.05 1.05 0.0M
2025-05-07 1.07 1.10 1.04 1.04 0.5M
2025-05-06 1.09 1.09 1.03 1.06 1.9M
2025-05-05 1.10 1.10 1.09 1.09 0.1M
2025-05-02 1.11 1.11 1.09 1.09 0.4M
2025-04-30 1.11 1.11 1.10 1.11 4.5M
2025-04-29 1.15 1.15 1.10 1.12 2.4M
2025-04-28 1.15 1.16 1.12 1.12 1.1M
2025-04-25 1.15 1.15 1.10 1.15 0.1M
2025-04-24 1.13 1.13 1.10 1.12 0.1M
2025-04-23 1.12 1.15 1.12 1.13 0.5M
2025-04-22 1.13 1.14 1.12 1.12 0.0M
2025-04-21 1.09 1.09 1.09 1.09 0.0M
2025-04-16 1.11 1.11 1.09 1.11 0.3M
2025-04-15 1.10 1.12 1.10 1.12 0.0M
2025-04-14 1.07 1.11 1.07 1.11 0.0M
2025-04-11 1.07 1.08 1.07 1.07 0.1M
2025-04-10 1.07 1.10 1.07 1.07 0.4M
2025-04-08 1.06 1.06 1.06 1.06 0.4M
2025-04-07 1.12 1.12 1.06 1.06 0.3M
2025-04-04 1.09 1.13 1.09 1.13 0.2M
2025-04-03 1.12 1.12 1.12 1.12 0.0M
2025-04-02 1.14 1.15 1.09 1.13 1.8M
2025-03-31 1.11 1.15 1.08 1.14 1.0M
2025-03-28 1.12 1.14 1.08 1.10 21.4M
2025-03-27 1.12 1.13 1.09 1.12 0.4M
2025-03-26 1.08 1.12 1.08 1.12 0.3M
2025-03-25 1.09 1.14 1.07 1.12 1.3M
2025-03-24 1.10 1.16 1.08 1.14 1.1M
2025-03-21 1.12 1.14 1.10 1.10 2.8M
2025-03-20 1.13 1.16 1.11 1.12 3.0M
2025-03-19 1.15 1.17 1.12 1.15 0.7M
2025-03-18 1.12 1.16 1.11 1.16 0.5M
2025-03-17 1.17 1.17 1.12 1.12 0.2M
2025-03-14 1.15 1.18 1.14 1.14 0.4M
2025-03-13 1.12 1.16 1.12 1.15 1.0M
2025-03-12 1.12 1.14 1.11 1.12 0.5M
2025-03-11 1.15 1.15 1.12 1.13 1.6M
2025-03-10 1.14 1.20 1.14 1.15 2.9M
2025-03-07 1.14 1.15 1.10 1.14 0.4M
2025-03-06 1.09 1.14 1.09 1.14 0.2M
2025-03-05 1.10 1.10 1.09 1.10 0.1M
2025-03-04 1.10 1.10 1.09 1.10 0.9M
2025-03-03 1.13 1.13 1.10 1.10 0.1M
2025-02-28 1.10 1.13 1.09 1.12 0.1M
2025-02-27 1.10 1.10 1.10 1.10 0.1M
2025-02-26 1.09 1.13 1.09 1.13 0.0M
2025-02-25 1.09 1.13 1.09 1.09 0.1M
2025-02-24 1.10 1.10 1.09 1.09 0.1M
2025-02-21 1.15 1.15 1.10 1.10 0.5M
2025-02-20 1.16 1.16 1.13 1.13 0.1M
2025-02-19 1.13 1.15 1.11 1.15 0.1M
2025-02-18 1.13 1.18 1.13 1.14 0.4M
2025-02-17 1.12 1.13 1.10 1.13 0.5M
2025-02-14 1.10 1.11 1.09 1.10 0.6M
2025-02-13 1.09 1.11 1.09 1.10 0.4M
2025-02-12 1.06 1.08 1.06 1.08 0.2M
2025-02-11 1.06 1.07 1.06 1.07 0.8M
2025-02-10 1.06 1.08 1.05 1.05 0.7M
2025-02-07 1.06 1.06 1.04 1.06 0.3M
2025-02-06 1.01 1.05 1.01 1.05 0.2M
2025-02-05 1.04 1.04 1.01 1.02 0.1M
2025-02-04 1.01 1.03 1.01 1.01 0.2M
2025-02-03 1.00 1.01 0.99 1.01 0.2M
2025-01-31 1.01 1.02 0.99 1.00 1.3M
2025-01-30 1.00 1.02 1.00 1.01 0.5M
2025-01-28 1.00 1.02 1.00 1.00 0.2M
2025-01-27 1.01 1.01 1.01 1.01 0.2M
2025-01-24 1.00 1.03 1.00 1.02 0.3M
2025-01-23 1.04 1.06 0.99 1.00 5.6M
2025-01-22 1.07 1.07 1.04 1.04 0.2M
2025-01-21 1.10 1.10 1.04 1.04 0.5M
2025-01-20 1.08 1.10 1.07 1.10 0.6M
2025-01-17 1.03 1.08 1.01 1.07 1.2M
2025-01-16 0.99 1.03 0.99 1.02 0.4M
2025-01-15 1.00 1.00 0.99 1.00 0.8M
2025-01-14 1.00 1.00 0.99 1.00 0.8M
2025-01-13 1.00 1.00 1.00 1.00 0.8M
2025-01-10 1.00 1.00 1.00 1.00 2.6M
2025-01-09 1.00 1.00 0.99 0.99 0.7M
2025-01-08 0.99 1.00 0.99 1.00 2.5M
2025-01-07 1.00 1.00 0.98 0.99 1.8M
2025-01-06 1.00 1.00 0.96 1.00 4.2M
2025-01-03 1.04 1.04 1.00 1.01 16.4M
2025-01-02 1.04 1.04 1.02 1.04 1.7M