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 41.42 41.42 41.42 41.42 7.6K
09:31 41.42 41.42 41.23 41.27 8.6K
09:32 41.23 41.23 41.23 41.23 0.6K
09:33 41.24 41.51 41.24 41.51 1.6K
09:34 41.48 41.48 41.48 41.48 0.3K
09:35 41.37 41.37 41.27 41.29 5.7K
09:36 41.39 41.39 41.38 41.38 2.5K
09:37 41.24 41.24 41.24 41.24 0.9K
09:38 41.36 41.36 41.36 41.36 0.1K
09:39 41.38 41.38 41.23 41.23 2.8K
09:40 41.24 41.27 41.23 41.27 2.3K
09:41 41.23 41.27 41.23 41.27 0.5K
09:42 41.26 41.37 41.26 41.37 5.4K
09:43 41.37 41.37 41.37 41.37 0.3K
09:44 41.37 41.37 41.37 41.37 0.8K
09:45 41.37 41.37 41.37 41.37 3.3K
09:47 41.41 41.41 41.39 41.39 5.0K
09:48 41.39 41.44 41.39 41.40 1.2K
09:49 41.38 41.38 41.38 41.38 0.2K
09:50 41.38 41.38 41.38 41.38 0.7K
09:51 41.38 41.38 41.38 41.38 0.5K
09:52 41.24 41.26 41.23 41.26 8.3K
09:53 41.23 41.23 41.21 41.21 4.1K
09:54 41.14 41.14 41.02 41.02 1.6K
09:55 40.99 40.99 40.99 40.99 1.8K
09:56 41.06 41.06 41.06 41.06 0.5K
09:57 41.42 41.42 41.42 41.42 4.0K
09:58 41.27 41.27 41.27 41.27 0.8K
09:59 41.42 41.42 41.42 41.42 0.6K
10:00 41.47 41.50 41.42 41.42 1.1K
10:01 41.28 41.43 41.28 41.29 2.5K
10:03 41.40 41.40 41.40 41.40 0.4K
10:04 41.42 41.42 41.42 41.42 0.5K
10:05 41.42 41.42 41.42 41.42 0.8K
10:06 41.40 41.40 41.40 41.40 1.8K
10:08 41.50 41.50 41.50 41.50 0.9K
10:09 41.44 41.44 41.44 41.44 2.5K
10:10 41.33 41.33 41.33 41.33 1.8K
10:13 41.30 41.30 41.30 41.30 1.2K
10:15 41.34 41.35 41.34 41.35 2.1K
10:16 41.40 41.40 41.40 41.40 0.5K
10:17 41.36 41.36 41.36 41.36 0.6K
10:18 41.35 41.35 41.35 41.35 0.8K
10:19 41.45 41.45 41.45 41.45 0.7K
10:23 41.36 41.36 41.36 41.36 0.6K
10:27 41.36 41.36 41.35 41.35 0.9K
10:28 41.25 41.35 41.25 41.35 0.4K
10:29 41.35 41.35 41.34 41.34 0.8K
10:31 41.34 41.34 41.34 41.34 0.5K
10:33 41.25 41.34 41.25 41.34 0.7K
10:34 41.34 41.34 41.34 41.34 0.6K
10:35 41.34 41.34 41.34 41.34 0.2K
10:36 41.36 41.36 41.36 41.36 0.1K
10:37 41.34 41.34 41.25 41.25 0.7K
10:38 41.27 41.27 41.27 41.27 0.5K
10:39 41.33 41.33 41.33 41.33 0.3K
10:40 41.33 41.33 41.33 41.33 2.4K
10:41 41.33 41.33 41.33 41.33 0.5K
10:42 41.40 41.40 41.40 41.40 0.2K
10:43 41.32 41.32 41.32 41.32 0.1K
10:44 41.30 41.30 41.30 41.30 0.3K
10:45 41.39 41.39 41.39 41.39 0.3K
10:46 41.39 41.39 41.39 41.39 0.5K
10:47 41.32 41.32 41.32 41.32 2.4K
10:48 41.25 41.32 41.25 41.32 0.3K
10:49 41.34 41.36 41.34 41.36 0.6K
10:50 41.35 41.35 41.35 41.35 0.2K
10:51 41.37 41.42 41.33 41.33 18.7K
10:52 41.21 41.21 41.21 41.21 5.2K
10:55 41.19 41.19 41.19 41.19 7.1K
10:59 41.23 41.23 41.23 41.23 0.3K
11:01 41.22 41.28 41.22 41.28 3.5K
11:02 41.28 41.33 41.28 41.33 1.1K
11:04 41.28 41.28 41.28 41.28 0.5K
11:05 41.29 41.29 41.29 41.29 0.3K
11:07 41.29 41.29 41.22 41.29 2.3K
11:08 41.22 41.26 41.22 41.26 1.6K
11:09 41.18 41.20 41.18 41.20 0.5K
11:10 41.14 41.14 41.14 41.14 0.6K
11:11 41.20 41.20 41.14 41.14 0.9K
11:12 41.23 41.23 41.23 41.23 2.7K
11:14 41.24 41.24 41.24 41.24 0.7K
11:19 41.16 41.17 41.15 41.17 4.1K
11:20 41.08 41.08 41.08 41.08 0.2K
11:21 41.08 41.08 41.08 41.08 0.2K
11:22 41.11 41.11 41.11 41.11 0.3K
11:24 41.15 41.15 41.15 41.15 0.5K
11:27 41.17 41.21 41.17 41.21 1.0K
11:28 41.18 41.21 41.18 41.21 1.1K
11:29 41.21 41.21 41.21 41.21 0.2K
11:30 41.25 41.25 41.21 41.21 0.3K
11:31 41.21 41.21 41.16 41.16 2.1K
11:32 41.25 41.29 41.25 41.29 2.0K
11:33 41.31 41.31 41.28 41.28 0.8K
11:36 41.30 41.30 41.30 41.30 0.2K
11:38 41.34 41.34 41.34 41.34 2.6K
11:39 41.35 41.35 41.35 41.35 0.3K
11:40 41.34 41.34 41.34 41.34 0.8K
11:48 41.34 41.34 41.34 41.34 0.6K
11:50 41.35 41.35 41.35 41.35 0.2K
11:52 41.38 41.38 41.35 41.35 0.5K
11:56 41.30 41.30 41.30 41.30 2.5K
11:57 41.27 41.31 41.27 41.31 0.9K
11:58 41.31 41.31 41.31 41.31 0.6K
12:00 41.31 41.31 41.31 41.31 1.5K
12:01 41.33 41.41 41.33 41.41 1.2K
12:02 41.44 41.44 41.44 41.44 1.1K
12:07 41.49 41.54 41.49 41.54 1.5K
12:09 41.51 41.51 41.51 41.51 0.6K
12:10 41.51 41.51 41.51 41.51 5.7K
12:14 41.36 41.36 41.36 41.36 0.9K
12:15 41.36 41.36 41.36 41.36 0.6K
12:16 41.35 41.35 41.35 41.35 0.2K
12:19 41.35 41.35 41.30 41.30 0.5K
12:21 41.35 41.35 41.35 41.35 1.5K
12:23 41.34 41.35 41.34 41.34 0.8K
12:24 41.30 41.30 41.30 41.30 0.1K
12:28 41.29 41.29 41.29 41.29 0.9K
12:35 41.21 41.21 41.21 41.21 0.3K
12:36 41.27 41.27 41.27 41.27 0.2K
12:38 41.27 41.27 41.27 41.27 0.1K
12:39 41.31 41.31 41.31 41.31 2.0K
12:48 41.27 41.28 41.27 41.28 4.0K
12:50 41.28 41.28 41.28 41.28 0.2K
12:52 41.28 41.28 41.28 41.28 0.8K
12:53 41.26 41.26 41.26 41.26 1.0K
12:54 41.26 41.26 41.26 41.26 0.6K
12:55 41.26 41.26 41.26 41.26 0.1K
12:56 41.27 41.27 41.26 41.26 0.5K
12:57 41.25 41.25 41.25 41.25 1.2K
12:58 41.25 41.25 41.25 41.25 0.4K
13:00 41.22 41.22 41.21 41.22 0.9K
13:02 41.25 41.25 41.25 41.25 1.1K
13:04 41.23 41.25 41.23 41.25 2.1K
13:07 41.23 41.23 41.23 41.23 2.3K
13:08 41.23 41.23 41.20 41.20 2.3K
13:09 41.16 41.16 41.16 41.16 0.6K
13:15 41.16 41.16 41.16 41.16 1.4K
13:17 41.19 41.27 41.19 41.27 2.7K
13:18 41.25 41.27 41.25 41.27 1.8K
13:19 41.25 41.25 41.25 41.25 1.4K
13:20 41.25 41.25 41.25 41.25 0.2K
13:23 41.25 41.25 41.25 41.25 0.1K
13:25 41.26 41.26 41.26 41.26 0.2K
13:26 41.08 41.08 41.08 41.08 3.1K
13:29 40.96 40.96 40.96 40.96 1.1K
13:35 40.98 40.98 40.98 40.98 0.5K
13:40 40.99 40.99 40.99 40.99 0.6K
13:41 41.01 41.01 41.01 41.01 1.2K
13:42 40.99 40.99 40.99 40.99 0.2K
13:43 41.00 41.00 40.95 40.95 1.9K
13:45 40.90 40.90 40.90 40.90 0.9K
13:47 40.90 40.90 40.90 40.90 0.3K
13:50 40.90 40.90 40.90 40.90 0.3K
13:52 40.90 40.90 40.90 40.90 0.3K
13:55 40.90 40.90 40.90 40.90 0.4K
13:57 40.90 40.90 40.90 40.90 0.7K
13:59 40.90 40.90 40.90 40.90 0.9K
14:00 40.91 40.91 40.91 40.91 0.2K
14:02 40.91 40.92 40.91 40.92 2.6K
14:03 40.92 40.97 40.92 40.97 1.3K
14:06 40.95 41.01 40.95 41.01 2.9K
14:08 41.01 41.01 41.01 41.01 0.4K
14:09 41.01 41.01 41.01 41.01 0.1K
14:10 41.01 41.01 41.01 41.01 0.4K
14:11 41.01 41.01 41.01 41.01 0.3K
14:13 40.98 40.99 40.98 40.99 2.7K
14:16 41.00 41.00 41.00 41.00 0.2K
14:17 41.03 41.03 41.00 41.00 3.4K
14:19 41.02 41.02 41.02 41.02 0.1K
14:20 41.02 41.02 41.02 41.02 0.2K
14:21 41.04 41.04 41.04 41.04 0.1K
14:23 41.01 41.01 41.01 41.01 2.4K
14:24 41.01 41.01 40.99 40.99 0.9K
14:25 40.97 40.97 40.97 40.97 0.3K
14:28 40.96 40.96 40.96 40.96 0.5K
14:29 40.96 40.96 40.96 40.96 0.4K
14:30 40.96 40.96 40.96 40.96 2.5K
14:31 41.00 41.00 41.00 41.00 0.5K
14:34 40.91 40.95 40.91 40.95 2.8K
14:35 40.94 40.97 40.94 40.97 1.3K
14:36 41.06 41.06 41.06 41.06 0.8K
14:37 41.02 41.02 41.02 41.02 0.3K
14:40 41.07 41.12 41.07 41.12 2.3K
14:42 41.16 41.16 41.16 41.16 0.9K
14:45 41.18 41.18 41.18 41.18 1.1K
14:46 41.21 41.21 41.21 41.21 0.8K
14:47 41.21 41.21 41.20 41.20 0.7K
14:48 41.24 41.24 41.24 41.24 1.0K
14:49 41.24 41.24 41.24 41.24 0.4K
14:50 41.26 41.26 41.26 41.26 0.2K
14:51 41.16 41.16 41.16 41.16 1.4K
14:52 41.17 41.17 41.17 41.17 0.4K
14:53 41.18 41.22 41.18 41.22 1.3K
14:54 41.22 41.22 41.22 41.22 0.3K
14:55 41.18 41.18 41.18 41.18 1.5K
14:57 41.22 41.22 41.22 41.22 0.5K
14:59 41.20 41.20 41.20 41.20 0.2K
15:00 41.20 41.20 41.19 41.20 1.7K
15:03 41.20 41.20 41.16 41.16 2.3K
15:04 41.15 41.17 41.15 41.17 1.6K
15:05 41.19 41.19 41.19 41.19 1.1K
15:06 41.22 41.22 41.22 41.22 0.6K
15:08 41.22 41.22 41.22 41.22 0.8K
15:09 41.16 41.16 41.16 41.16 0.7K
15:10 41.16 41.16 41.14 41.14 1.8K
15:12 41.11 41.11 41.11 41.11 0.1K
15:13 41.14 41.14 41.14 41.14 0.5K
15:15 41.16 41.17 41.16 41.17 0.3K
15:16 41.18 41.22 41.18 41.22 1.1K
15:18 41.21 41.21 41.18 41.18 0.5K
15:19 41.20 41.20 41.20 41.20 0.3K
15:21 41.20 41.20 41.16 41.16 1.6K
15:24 41.14 41.14 41.14 41.14 0.7K
15:25 41.15 41.18 41.14 41.18 2.1K
15:26 41.15 41.15 41.15 41.15 0.5K
15:28 41.12 41.12 41.06 41.06 1.5K
15:31 41.13 41.14 41.13 41.14 1.8K
15:32 41.11 41.11 41.09 41.09 2.0K
15:33 41.11 41.11 41.03 41.03 0.8K
15:34 41.05 41.05 41.05 41.05 0.3K
15:35 41.05 41.05 41.01 41.01 0.2K
15:36 41.04 41.04 41.04 41.04 0.5K
15:37 41.04 41.04 41.01 41.01 0.4K
15:38 41.04 41.04 41.04 41.04 0.5K
15:39 41.01 41.04 41.01 41.04 0.2K
15:40 41.05 41.05 41.03 41.03 0.5K
15:41 41.01 41.01 41.01 41.01 0.2K
15:42 41.02 41.03 41.02 41.03 0.4K
15:43 41.03 41.15 41.03 41.15 2.3K
15:44 41.15 41.21 41.15 41.21 3.8K
15:45 41.24 41.24 41.24 41.24 0.6K
15:46 41.21 41.23 41.21 41.21 2.6K
15:47 41.20 41.20 41.19 41.19 2.3K
15:48 41.17 41.20 41.17 41.20 1.0K
15:49 41.20 41.20 41.20 41.20 0.3K
15:50 41.18 41.20 41.18 41.19 5.1K
15:51 41.23 41.23 41.23 41.23 0.7K
15:52 41.22 41.22 41.19 41.19 1.0K
15:53 41.19 41.22 41.18 41.22 2.4K
15:54 41.21 41.22 41.19 41.19 2.8K
15:55 41.27 41.27 41.15 41.17 4.8K
15:56 41.17 41.19 41.17 41.18 5.2K
15:57 41.15 41.17 41.15 41.17 3.3K
15:58 41.16 41.19 41.16 41.17 5.3K
15:59 41.19 41.23 41.15 41.18 81.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음