Phibro Animal Health Corporation (PAHC)

PAHC
🏛️ 미국 →
40.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 39.00 39.36 39.00 39.04 4.9K
09:31 39.04 39.10 39.04 39.10 0.3K
09:32 39.05 39.11 39.05 39.11 0.4K
09:33 39.11 39.11 39.11 39.11 0.3K
09:34 39.11 39.39 39.11 39.13 2.5K
09:35 39.21 39.41 39.21 39.21 1.3K
09:36 39.41 39.41 39.22 39.32 0.7K
09:37 39.37 39.37 39.37 39.37 2.0K
09:39 39.59 39.59 39.59 39.59 0.9K
09:40 39.32 39.32 39.32 39.32 0.5K
09:42 39.29 39.29 39.29 39.29 0.1K
09:43 39.29 39.29 39.29 39.29 0.3K
09:44 39.29 39.29 39.29 39.29 0.2K
09:45 39.29 39.29 39.29 39.29 0.3K
09:46 39.29 39.31 39.29 39.31 0.4K
09:47 39.41 39.41 39.41 39.41 0.7K
09:48 39.40 39.40 39.40 39.40 0.8K
09:49 39.48 39.48 39.48 39.48 1.1K
09:50 39.48 39.48 39.48 39.48 0.3K
09:51 39.49 39.49 39.49 39.49 0.4K
09:53 39.66 39.66 39.49 39.49 2.5K
09:55 39.49 39.49 39.49 39.49 0.3K
09:58 39.50 39.50 39.33 39.33 1.0K
10:00 39.50 39.50 39.50 39.49 1.1K
10:01 39.32 39.32 39.32 39.32 3.6K
10:02 39.31 39.31 39.31 39.31 2.1K
10:03 39.04 39.31 39.04 39.04 2.5K
10:04 39.57 39.57 39.31 39.31 2.3K
10:05 39.41 39.41 39.29 39.29 1.8K
10:07 39.22 39.22 39.22 39.22 2.1K
10:08 39.18 39.18 39.00 39.00 2.3K
10:09 39.05 39.05 39.05 39.05 3.1K
10:10 39.23 39.23 39.23 39.23 0.3K
10:12 39.19 39.19 39.19 39.19 0.5K
10:13 39.01 39.01 39.01 39.01 0.3K
10:14 39.49 39.49 39.49 39.49 0.5K
10:17 39.01 39.01 39.01 39.01 0.3K
10:18 39.01 39.01 39.01 39.01 1.5K
10:19 39.05 39.05 39.05 39.05 0.7K
10:21 39.15 39.15 38.86 38.86 1.0K
10:23 38.89 38.89 38.89 38.89 0.8K
10:25 39.03 39.08 38.99 39.08 2.3K
10:26 39.04 39.04 38.86 38.86 3.6K
10:27 39.05 39.16 39.00 39.12 5.3K
10:28 39.16 39.32 39.07 39.22 9.7K
10:30 39.18 39.18 39.18 39.18 0.2K
10:31 39.18 39.23 39.12 39.12 0.4K
10:32 39.12 39.12 39.12 39.12 0.2K
10:33 39.12 39.23 39.12 39.19 1.0K
10:34 39.13 39.15 39.13 39.15 1.3K
10:35 39.13 39.13 39.04 39.04 2.3K
10:39 38.99 38.99 38.99 38.99 0.6K
10:43 39.00 39.00 39.00 39.00 5.3K
10:45 39.06 39.06 39.06 39.06 0.4K
10:47 39.09 39.09 39.09 39.09 0.6K
10:50 39.06 39.06 39.06 39.06 2.6K
10:51 39.09 39.09 39.09 39.09 0.5K
10:52 39.09 39.09 39.09 39.09 1.1K
10:53 39.09 39.09 39.09 39.09 0.4K
10:54 39.09 39.11 39.09 39.11 1.3K
10:55 39.12 39.12 39.12 39.12 0.5K
10:57 39.12 39.12 39.12 39.12 0.8K
10:58 39.03 39.03 39.03 39.03 0.9K
10:59 39.01 39.01 39.01 39.01 1.6K
11:02 39.01 39.01 39.01 39.01 0.4K
11:04 38.98 38.98 38.98 38.98 0.6K
11:05 39.19 39.22 39.19 39.22 6.1K
11:06 39.28 39.28 39.21 39.28 1.8K
11:07 39.28 39.31 39.28 39.31 1.4K
11:10 39.19 39.19 39.19 39.19 3.8K
11:11 39.18 39.18 39.18 39.18 0.5K
11:13 39.25 39.25 39.25 39.25 1.2K
11:14 39.25 39.25 39.22 39.22 0.8K
11:15 39.25 39.25 39.25 39.25 0.2K
11:16 39.24 39.24 39.24 39.24 0.1K
11:17 39.24 39.24 39.24 39.24 0.4K
11:18 39.17 39.17 39.17 39.17 0.4K
11:20 39.18 39.18 39.18 39.18 0.3K
11:22 39.17 39.17 39.17 39.17 0.8K
11:26 39.09 39.09 39.09 39.09 2.4K
11:28 39.00 39.00 39.00 39.00 1.8K
11:29 39.00 39.00 39.00 39.00 1.1K
11:34 39.08 39.08 39.08 39.08 0.2K
11:36 39.02 39.08 39.02 39.07 0.8K
11:37 39.00 39.00 39.00 39.00 0.3K
11:39 39.15 39.15 39.15 39.15 8.3K
11:40 39.23 39.23 39.23 39.23 0.7K
11:41 39.23 39.23 39.23 39.23 0.3K
11:43 39.22 39.22 39.22 39.22 0.6K
11:44 39.22 39.22 39.22 39.22 1.0K
11:50 39.13 39.13 39.13 39.13 1.1K
11:51 38.99 38.99 38.88 38.88 1.0K
11:52 38.81 38.81 38.81 38.81 0.3K
11:53 38.88 38.88 38.88 38.88 0.6K
11:56 38.96 38.96 38.96 38.96 0.2K
11:57 38.96 38.96 38.96 38.96 0.8K
11:58 38.81 38.81 38.81 38.81 0.6K
12:01 38.96 38.96 38.96 38.96 0.8K
12:04 38.94 38.94 38.94 38.94 1.5K
12:06 38.96 38.96 38.95 38.95 3.1K
12:07 38.95 38.95 38.95 38.95 0.8K
12:09 39.01 39.01 39.01 39.01 0.2K
12:12 39.01 39.01 39.01 39.01 0.2K
12:13 39.01 39.01 39.01 39.01 0.6K
12:14 39.01 39.36 39.01 39.36 6.0K
12:15 39.34 39.34 39.34 39.34 0.8K
12:19 39.30 39.30 39.30 39.30 0.1K
12:20 39.29 39.29 39.29 39.29 0.2K
12:21 39.30 39.30 39.30 39.30 0.3K
12:22 39.30 39.30 39.27 39.30 8.2K
12:23 39.39 39.48 39.38 39.48 11.5K
12:25 39.35 39.35 39.35 39.35 2.5K
12:27 39.19 39.19 39.19 39.19 1.5K
12:28 39.28 39.28 39.28 39.28 0.2K
12:29 39.15 39.15 39.15 39.15 0.1K
12:31 39.15 39.15 39.15 39.15 0.1K
12:32 39.31 39.31 39.15 39.15 0.2K
12:33 39.15 39.15 39.15 39.15 0.1K
12:34 39.16 39.16 39.16 39.16 0.3K
12:35 39.15 39.15 39.15 39.15 0.2K
12:36 39.17 39.17 39.17 39.17 0.3K
12:37 39.17 39.17 39.17 39.17 0.3K
12:39 39.47 39.47 39.47 39.47 0.3K
12:40 39.33 39.33 39.33 39.33 0.2K
12:41 39.19 39.19 39.19 39.19 0.3K
12:42 39.33 39.33 39.20 39.20 0.5K
12:43 39.16 39.16 39.16 39.16 1.8K
12:47 39.13 39.13 39.13 39.13 0.3K
12:50 39.37 39.37 39.37 39.37 0.4K
12:51 39.13 39.13 39.13 39.13 1.4K
12:52 39.13 39.13 39.09 39.13 0.9K
12:53 39.13 39.13 39.13 39.13 0.2K
12:54 39.10 39.13 39.09 39.11 3.9K
12:55 39.14 39.17 39.14 39.17 1.6K
12:57 39.20 39.20 39.20 39.20 0.3K
12:59 39.17 39.17 39.14 39.14 0.8K
13:00 39.15 39.15 39.15 39.15 0.2K
13:02 39.15 39.15 39.15 39.15 0.2K
13:04 39.07 39.07 39.07 39.07 0.3K
13:05 39.08 39.08 39.07 39.07 0.7K
13:06 39.20 39.20 39.20 39.20 0.2K
13:09 39.04 39.11 39.04 39.11 1.2K
13:11 39.06 39.06 39.06 39.06 0.4K
13:13 39.08 39.08 39.08 39.08 0.3K
13:16 39.06 39.15 39.06 39.15 0.3K
13:17 39.15 39.15 39.15 39.15 0.3K
13:19 39.06 39.06 39.06 39.06 0.4K
13:22 39.15 39.15 39.15 39.15 0.1K
13:23 39.15 39.16 39.15 39.16 1.0K
13:24 39.11 39.11 39.11 39.11 0.8K
13:25 39.11 39.11 39.10 39.10 0.4K
13:26 39.11 39.11 39.11 39.10 1.5K
13:27 39.12 39.12 39.12 39.12 1.2K
13:29 39.07 39.07 39.07 39.07 1.5K
13:30 39.06 39.71 39.06 39.71 43.3K
13:31 39.70 39.88 39.70 39.85 14.1K
13:32 39.77 39.77 39.77 39.77 0.6K
13:33 39.70 39.70 39.70 39.70 0.2K
13:34 39.70 39.70 39.70 39.70 0.5K
13:35 39.71 39.71 39.71 39.71 0.9K
13:36 39.71 39.71 39.71 39.71 0.4K
13:37 39.66 39.66 39.61 39.61 2.2K
13:39 39.65 39.65 39.65 39.65 8.1K
13:40 39.65 39.65 39.65 39.65 2.8K
13:41 39.65 39.65 39.65 39.65 0.4K
13:42 39.62 39.74 39.62 39.74 3.2K
13:43 39.65 39.76 39.65 39.65 0.6K
13:44 39.65 39.65 39.65 39.65 0.3K
13:46 39.54 39.54 39.54 39.54 0.2K
13:47 39.62 39.62 39.62 39.62 0.3K
13:48 39.57 39.57 39.57 39.57 0.9K
13:49 39.44 39.44 39.44 39.44 1.3K
13:50 39.44 39.44 39.42 39.42 2.2K
13:51 39.44 39.44 39.41 39.44 6.3K
13:52 39.46 39.46 39.44 39.45 5.8K
13:53 39.44 39.44 39.44 39.44 2.8K
13:56 39.44 39.68 39.44 39.68 2.1K
13:58 39.38 39.53 39.38 39.53 0.8K
13:59 39.60 39.60 39.60 39.60 0.9K
14:02 39.63 39.63 39.63 39.63 0.9K
14:03 39.65 39.65 39.65 39.65 0.3K
14:04 39.65 39.65 39.65 39.65 0.1K
14:05 39.71 39.71 39.71 39.71 0.5K
14:06 39.65 39.65 39.65 39.65 0.2K
14:07 39.65 39.65 39.65 39.65 0.2K
14:08 39.65 39.65 39.65 39.65 0.4K
14:10 39.65 39.65 39.54 39.54 0.6K
14:12 39.54 39.54 39.54 39.54 0.2K
14:13 39.58 39.58 39.58 39.58 0.2K
14:15 39.65 39.65 39.65 39.65 0.4K
14:16 39.54 39.54 39.54 39.54 0.5K
14:17 39.64 39.64 39.64 39.64 0.1K
14:18 39.65 39.65 39.65 39.65 0.5K
14:19 39.64 39.64 39.64 39.64 0.3K
14:20 39.64 39.64 39.54 39.54 0.4K
14:22 39.64 39.64 39.54 39.54 0.3K
14:23 39.55 39.55 39.55 39.55 0.2K
14:24 39.59 39.59 39.59 39.59 0.5K
14:27 39.41 39.41 39.30 39.31 8.2K
14:28 39.26 39.34 39.26 39.30 1.9K
14:29 39.33 39.33 39.33 39.33 0.5K
14:30 39.33 39.41 39.33 39.39 1.7K
14:31 39.40 39.40 39.31 39.31 0.5K
14:34 39.31 39.31 39.31 39.31 0.2K
14:36 39.36 39.36 39.36 39.35 0.3K
14:38 39.33 39.33 39.31 39.31 0.9K
14:39 39.23 39.23 39.23 39.23 0.2K
14:40 39.35 39.35 39.35 39.35 0.3K
14:43 39.23 39.23 39.23 39.23 0.2K
14:47 39.23 39.23 39.23 39.23 0.2K
14:49 39.25 39.25 39.25 39.25 0.3K
14:50 39.32 39.32 39.32 39.32 1.2K
14:51 39.25 39.25 39.17 39.17 1.0K
14:52 39.17 39.17 39.17 39.17 1.0K
14:53 39.17 39.17 39.15 39.17 0.6K
14:54 39.19 39.19 39.19 39.19 0.1K
14:55 39.17 39.17 39.17 39.17 0.2K
14:56 39.17 39.17 39.17 39.17 0.2K
14:57 39.17 39.17 39.17 39.17 0.2K
14:58 39.17 39.28 39.17 39.24 1.5K
14:59 39.26 39.26 39.26 39.26 0.1K
15:00 39.24 39.24 39.24 39.24 0.2K
15:01 39.24 39.24 39.24 39.24 0.1K
15:02 39.24 39.24 39.24 39.24 0.3K
15:03 39.25 39.25 39.25 39.24 0.3K
15:04 39.43 39.43 39.43 39.43 2.7K
15:05 39.46 39.48 39.46 39.48 1.1K
15:06 39.53 39.53 39.49 39.49 0.6K
15:08 39.46 39.46 39.46 39.46 0.2K
15:09 39.45 39.45 39.39 39.41 1.6K
15:11 39.42 39.42 39.42 39.42 0.2K
15:12 39.47 39.47 39.47 39.47 0.8K
15:13 39.44 39.44 39.44 39.44 3.5K
15:14 39.40 39.40 39.40 39.40 0.2K
15:15 39.40 39.40 39.40 39.40 0.3K
15:16 39.39 39.56 39.39 39.56 2.2K
15:18 39.53 39.53 39.53 39.53 0.3K
15:19 39.46 39.46 39.45 39.45 1.9K
15:22 39.51 39.51 39.51 39.51 0.4K
15:23 39.40 39.40 39.35 39.35 1.7K
15:24 39.38 39.38 39.38 39.38 0.6K
15:25 39.34 39.39 39.34 39.39 0.6K
15:26 39.39 39.39 39.39 39.39 1.2K
15:29 39.41 39.41 39.41 39.41 0.2K
15:30 39.41 39.41 39.39 39.39 0.8K
15:31 39.34 39.36 39.34 39.35 0.4K
15:32 39.37 39.37 39.36 39.35 1.4K
15:33 39.35 39.35 39.35 39.35 0.4K
15:34 39.35 39.35 39.35 39.35 0.4K
15:35 39.35 39.35 39.35 39.35 0.2K
15:36 39.35 39.35 39.35 39.35 0.4K
15:37 39.34 39.50 39.34 39.40 3.3K
15:38 39.40 39.40 39.40 39.40 0.4K
15:39 39.39 39.39 39.38 39.38 0.4K
15:40 39.38 39.38 39.38 39.38 0.2K
15:41 39.47 39.47 39.47 39.47 0.9K
15:43 39.43 39.43 39.38 39.38 0.9K
15:45 39.40 39.40 39.38 39.38 0.2K
15:46 39.38 39.48 39.38 39.46 2.0K
15:47 39.46 39.49 39.46 39.49 1.1K
15:48 39.49 39.49 39.49 39.49 0.2K
15:49 39.49 39.53 39.44 39.53 2.6K
15:50 39.58 39.58 39.53 39.53 1.1K
15:51 39.50 39.50 39.50 39.50 2.0K
15:52 39.56 39.56 39.44 39.44 1.5K
15:53 39.43 39.43 39.39 39.40 1.8K
15:54 39.40 39.42 39.29 39.31 3.6K
15:55 39.31 39.37 39.31 39.35 1.8K
15:56 39.36 39.54 39.36 39.45 12.1K
15:57 39.45 39.48 39.39 39.39 3.1K
15:58 39.47 39.47 39.40 39.43 10.2K
15:59 39.44 39.46 39.41 39.45 72.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음