Pacific Financial Corp (PFLC)

PFLC
🏛️ 미국 →
11.60
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
2023-12-29 10.80 11.00 10.70 10.70 0.0M
2023-12-28 10.80 11.00 10.70 10.90 0.0M
2023-12-27 11.00 11.00 10.80 11.00 0.0M
2023-12-21 11.00 11.40 10.80 11.40 0.0M
2023-12-20 11.10 11.20 10.80 11.00 0.0M
2023-12-19 11.30 11.30 11.30 11.30 0.0M
2023-12-18 11.30 11.30 11.30 11.30 0.0M
2023-12-15 11.40 11.40 11.00 11.40 0.0M
2023-12-14 10.90 11.20 10.90 11.20 0.0M
2023-12-13 11.10 11.20 11.10 11.20 0.0M
2023-12-12 11.20 11.20 11.20 11.20 0.0M
2023-12-11 10.90 11.20 10.50 11.00 0.0M
2023-12-08 10.60 10.90 10.60 10.90 0.0M
2023-12-07 10.90 10.90 10.90 10.90 0.0M
2023-12-06 10.80 10.90 10.80 10.90 0.0M
2023-12-05 10.60 10.80 10.60 10.80 0.0M
2023-12-04 10.70 10.80 10.30 10.80 0.0M
2023-12-01 10.20 10.50 10.20 10.50 0.0M
2023-11-29 10.10 10.40 10.10 10.40 0.0M
2023-11-28 10.40 10.40 10.40 10.40 0.0M
2023-11-27 10.10 10.40 10.10 10.40 0.0M
2023-11-24 10.40 10.40 10.40 10.40 0.0M
2023-11-22 10.40 10.40 10.40 10.40 0.0M
2023-11-21 10.30 10.40 10.30 10.30 0.0M
2023-11-20 10.20 10.40 10.20 10.20 0.0M
2023-11-17 10.20 10.50 10.20 10.50 0.0M
2023-11-16 10.00 10.20 10.00 10.20 0.2M
2023-11-15 10.20 10.20 9.90 10.20 0.0M
2023-11-14 10.10 10.20 10.00 10.20 0.0M
2023-11-13 9.90 9.90 9.90 9.90 0.0M
2023-11-10 9.90 9.90 9.90 9.90 0.0M
2023-11-09 9.90 9.90 9.90 9.90 0.0M
2023-11-08 10.00 10.00 10.00 10.00 0.0M
2023-11-07 10.00 10.00 10.00 10.00 0.0M
2023-11-02 10.00 10.00 10.00 10.00 0.0M
2023-10-31 9.80 9.90 9.80 9.90 0.0M
2023-10-27 9.80 9.80 9.80 9.80 0.0M
2023-10-26 9.80 9.80 9.80 9.80 0.0M
2023-10-23 10.00 10.00 9.80 10.00 0.0M
2023-10-20 9.90 10.00 9.90 10.00 0.0M
2023-10-18 10.00 10.00 10.00 10.00 0.0M
2023-10-17 9.90 10.00 9.90 10.00 0.0M
2023-10-10 10.00 10.00 10.00 10.00 0.0M
2023-10-09 9.80 10.00 9.80 9.80 0.0M
2023-10-06 9.90 9.90 9.90 9.90 0.0M
2023-10-04 9.80 9.80 9.80 9.80 0.0M
2023-10-03 9.90 9.90 9.80 9.80 0.0M
2023-09-15 10.00 10.00 10.00 10.00 0.0M
2023-09-13 9.90 9.90 9.90 9.90 0.0M
2023-09-12 10.00 10.00 9.90 10.00 0.0M
2023-09-05 10.00 10.00 10.00 10.00 0.0M
2023-08-31 9.90 9.90 9.90 9.90 0.0M
2023-08-30 9.90 9.90 9.90 9.90 0.0M
2023-08-29 9.90 9.90 9.90 9.90 0.0M
2023-08-25 9.90 10.00 9.90 9.90 0.0M
2023-08-23 10.00 10.00 10.00 10.00 0.0M
2023-08-22 10.00 10.00 10.00 10.00 0.0M
2023-08-21 10.00 10.00 10.00 10.00 0.0M
2023-08-18 10.00 10.00 10.00 10.00 0.0M
2023-08-17 10.00 10.00 10.00 10.00 0.0M
2023-08-16 10.10 10.10 10.00 10.00 0.0M
2023-08-15 10.10 10.10 10.10 10.10 0.0M
2023-08-11 10.10 10.10 10.00 10.10 0.0M
2023-08-10 10.10 10.10 10.10 10.10 0.0M
2023-08-08 10.10 10.20 10.10 10.10 0.1M
2023-08-07 10.10 10.10 10.10 10.10 0.0M
2023-08-04 10.10 10.10 10.00 10.00 0.0M
2023-08-03 10.00 10.00 10.00 10.00 0.1M
2023-08-02 9.90 9.90 9.90 9.90 0.0M
2023-08-01 10.00 10.00 10.00 10.00 0.0M
2023-07-31 10.10 10.10 10.00 10.00 0.0M
2023-07-28 9.90 10.00 9.90 10.00 0.0M
2023-07-27 10.00 10.00 9.80 9.80 0.0M
2023-07-25 9.70 9.70 9.70 9.70 0.0M
2023-07-24 10.00 10.00 9.90 9.90 0.0M
2023-07-21 9.80 10.00 9.80 10.00 0.0M
2023-07-18 10.00 10.00 9.60 10.00 0.0M
2023-07-17 9.80 9.80 9.50 9.50 0.0M
2023-07-14 9.70 9.70 9.50 9.50 0.0M
2023-07-13 9.70 9.70 9.50 9.50 0.0M
2023-07-12 9.60 9.70 9.60 9.70 0.0M
2023-07-10 9.40 9.40 9.40 9.40 0.0M
2023-07-07 9.50 9.50 9.40 9.40 0.0M
2023-07-06 9.40 9.40 9.40 9.40 0.0M
2023-06-30 9.60 9.60 9.60 9.60 0.0M
2023-06-29 9.30 9.30 9.30 9.30 0.0M
2023-06-28 9.40 9.40 9.30 9.30 0.0M
2023-06-27 9.50 9.50 9.30 9.30 0.0M
2023-06-23 9.40 9.40 9.40 9.40 0.0M
2023-06-22 9.40 9.40 9.40 9.40 0.0M
2023-06-21 9.40 9.60 9.40 9.60 0.0M
2023-06-20 9.40 9.60 9.40 9.60 0.0M
2023-06-16 9.60 9.60 9.40 9.40 0.0M
2023-06-14 9.60 9.60 9.60 9.60 0.0M
2023-06-13 9.60 9.70 9.60 9.70 0.0M
2023-06-12 10.00 10.00 9.50 9.70 0.0M
2023-06-08 9.90 9.90 9.90 9.90 0.0M
2023-06-07 10.00 10.00 10.00 10.00 0.0M
2023-06-06 9.30 9.70 9.30 9.70 0.0M
2023-06-05 9.30 9.30 9.30 9.30 0.0M
2023-06-02 9.20 9.30 9.10 9.30 0.0M
2023-06-01 9.20 9.20 9.20 9.20 0.0M
2023-05-31 9.30 9.30 9.20 9.20 0.0M
2023-05-26 9.20 9.20 9.20 9.20 0.0M
2023-05-23 9.30 9.30 9.30 9.30 0.0M
2023-05-19 9.10 9.10 9.10 9.10 0.0M
2023-05-18 9.10 9.10 9.10 9.10 0.0M
2023-05-17 9.10 9.10 9.10 9.10 0.0M
2023-05-16 9.00 9.00 9.00 9.00 0.0M
2023-05-15 9.10 9.10 9.10 9.10 0.0M
2023-05-12 8.90 9.50 8.90 9.10 0.0M
2023-05-11 9.00 9.00 8.90 8.90 0.0M
2023-05-09 9.10 9.20 9.00 9.00 0.0M
2023-05-08 9.80 9.80 9.80 9.80 0.0M
2023-05-05 9.90 9.90 9.70 9.80 0.0M
2023-05-04 9.80 9.80 8.80 9.00 0.0M
2023-05-03 9.80 9.80 9.80 9.80 0.0M
2023-05-02 9.80 9.80 9.80 9.80 0.0M
2023-05-01 10.10 10.20 9.90 9.90 0.0M
2023-04-28 10.40 10.40 10.30 10.30 0.0M
2023-04-27 9.90 9.90 9.90 9.90 0.0M
2023-04-26 9.90 9.90 9.90 9.90 0.0M
2023-04-25 10.00 10.00 9.90 9.90 0.0M
2023-04-24 10.00 10.00 10.00 10.00 0.0M
2023-04-21 10.00 10.00 10.00 10.00 0.0M
2023-04-19 10.00 10.10 10.00 10.00 0.1M
2023-04-18 9.90 10.20 9.90 10.00 0.0M
2023-04-17 10.50 10.50 10.50 10.50 0.0M
2023-04-14 10.00 10.00 10.00 10.00 0.0M
2023-04-11 9.80 10.00 9.80 10.00 0.0M
2023-04-10 10.00 10.20 10.00 10.00 0.0M
2023-04-06 10.00 10.00 9.60 10.00 0.0M
2023-04-05 9.60 9.80 9.50 9.80 0.0M
2023-04-04 10.00 10.00 9.80 9.80 0.0M
2023-04-03 10.10 10.10 10.10 10.10 0.0M
2023-03-31 10.20 10.80 10.00 10.80 0.0M
2023-03-30 10.00 10.00 10.00 10.00 0.0M
2023-03-29 10.10 10.80 10.10 10.80 0.0M
2023-03-28 10.10 10.80 10.10 10.80 0.0M
2023-03-27 10.70 10.70 10.70 10.70 0.0M
2023-03-24 10.30 10.70 9.90 10.70 0.0M
2023-03-23 10.70 10.70 10.70 10.70 0.0M
2023-03-22 10.50 10.50 10.10 10.40 0.0M
2023-03-21 11.00 11.00 9.90 10.70 0.0M
2023-03-20 9.90 11.00 9.90 11.00 0.0M
2023-03-17 10.30 10.50 9.80 10.30 0.0M
2023-03-16 9.90 10.30 9.80 10.30 0.0M
2023-03-15 10.80 11.00 10.00 10.00 0.0M
2023-03-13 11.20 11.60 9.50 9.70 0.0M
2023-03-10 11.70 11.80 11.70 11.80 0.0M
2023-03-09 11.80 11.80 11.80 11.80 0.0M
2023-03-08 11.80 11.80 11.80 11.80 0.0M
2023-03-07 11.80 11.80 11.80 11.80 0.0M
2023-03-06 11.80 11.80 11.80 11.80 0.0M
2023-03-03 11.80 11.80 11.80 11.80 0.0M
2023-03-02 11.80 11.80 11.80 11.80 0.0M
2023-03-01 11.90 11.90 11.90 11.90 0.0M
2023-02-24 11.90 11.90 11.90 11.90 0.0M
2023-02-22 11.80 11.80 11.80 11.80 0.0M
2023-02-21 11.60 11.60 11.60 11.60 0.0M
2023-02-17 11.90 11.90 11.90 11.90 0.0M
2023-02-15 12.00 12.00 11.60 12.00 0.0M
2023-02-14 12.00 12.00 12.00 12.00 0.0M
2023-02-10 12.00 12.00 11.60 12.00 0.0M
2023-02-08 12.00 12.00 12.00 12.00 0.0M
2023-02-07 11.70 11.80 11.70 11.70 0.0M
2023-02-06 11.80 11.80 11.80 11.80 0.0M
2023-02-02 11.20 11.50 11.20 11.50 0.0M
2023-02-01 11.20 11.20 11.20 11.20 0.0M
2023-01-31 11.10 11.20 11.10 11.20 0.0M
2023-01-30 11.10 11.20 11.00 11.00 0.0M
2023-01-27 10.90 11.10 10.90 11.10 0.0M
2023-01-25 10.90 10.90 10.90 10.90 0.0M
2023-01-23 10.90 10.90 10.90 10.90 0.0M
2023-01-18 10.90 10.90 10.90 10.90 0.0M
2023-01-17 10.90 10.90 10.80 10.80 0.0M
2023-01-13 10.90 10.90 10.80 10.80 0.0M
2023-01-11 10.90 10.90 10.80 10.80 0.0M
2023-01-09 10.80 10.80 10.80 10.80 0.0M
2023-01-06 10.80 10.90 10.80 10.80 0.0M
2023-01-05 10.70 10.80 10.70 10.80 0.0M
2023-01-04 10.70 10.70 10.70 10.70 0.0M