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 38.55 38.74 38.55 38.74 10.5K
09:36 38.56 38.56 38.56 38.56 0.3K
09:37 38.73 38.73 38.73 38.73 1.3K
09:43 38.79 38.79 38.79 38.79 1.0K
09:44 38.96 38.96 38.96 38.96 6.3K
09:46 39.03 39.03 39.03 39.03 1.8K
09:47 39.38 39.38 38.97 38.97 2.4K
09:48 39.40 39.55 39.40 39.55 3.8K
09:49 39.54 39.54 39.54 39.54 0.9K
09:50 39.33 39.64 39.33 39.64 2.9K
09:51 39.65 39.65 39.65 39.65 2.8K
09:53 39.43 39.49 39.43 39.49 2.9K
09:55 39.43 39.43 39.43 39.42 0.3K
09:58 39.40 39.40 39.40 39.40 0.1K
10:01 39.58 39.75 39.58 39.75 3.2K
10:02 39.68 39.68 39.68 39.68 0.7K
10:05 39.41 39.41 39.41 39.41 0.5K
10:06 39.80 39.89 39.80 39.89 1.1K
10:08 39.78 39.78 39.78 39.78 0.3K
10:14 39.78 39.78 39.78 39.78 0.1K
10:16 39.78 39.78 39.78 39.78 1.0K
10:17 39.73 39.73 39.73 39.73 0.1K
10:19 39.78 39.78 39.78 39.78 0.2K
10:22 39.78 39.78 39.78 39.78 0.4K
10:26 39.82 39.82 39.82 39.81 0.3K
10:27 39.74 39.74 39.74 39.74 0.7K
10:29 39.79 39.80 39.79 39.80 0.4K
10:30 39.80 39.80 39.80 39.80 1.0K
10:31 39.90 39.90 39.90 39.90 0.5K
10:38 39.73 39.73 39.73 39.73 0.5K
10:41 39.67 39.67 39.67 39.67 0.2K
10:42 39.61 39.68 39.61 39.61 44.3K
10:43 39.60 39.60 39.60 39.60 14.6K
10:45 39.68 39.68 39.68 39.68 1.4K
10:47 39.50 39.50 39.50 39.50 0.2K
10:48 39.53 39.53 39.53 39.53 0.7K
10:50 39.51 39.51 39.51 39.51 0.3K
10:51 39.51 39.51 39.51 39.51 0.2K
10:52 39.53 39.53 39.53 39.53 1.1K
10:56 39.58 39.58 39.58 39.58 0.8K
10:57 39.46 39.46 39.46 39.46 1.2K
11:00 39.43 39.43 39.43 39.42 0.4K
11:02 39.45 39.45 39.42 39.42 0.6K
11:05 39.51 39.51 39.51 39.51 0.5K
11:11 39.38 39.38 39.38 39.38 0.3K
11:14 39.38 39.38 39.38 39.38 0.1K
11:15 39.46 39.46 39.46 39.46 0.1K
11:16 39.45 39.45 39.38 39.38 1.0K
11:20 39.52 39.52 39.52 39.52 1.5K
11:36 39.57 39.57 39.57 39.57 1.6K
11:37 39.54 39.54 39.54 39.54 0.3K
11:39 39.56 39.56 39.56 39.56 0.2K
11:40 39.56 39.56 39.56 39.56 1.2K
11:45 39.51 39.54 39.51 39.53 0.3K
11:48 39.54 39.54 39.54 39.54 0.5K
11:50 39.65 39.69 39.64 39.64 3.1K
11:51 39.59 39.59 39.57 39.57 3.5K
11:52 39.57 39.57 39.57 39.57 0.5K
11:56 39.50 39.50 39.46 39.46 0.8K
12:06 39.51 39.51 39.51 39.51 0.7K
12:12 39.49 39.49 39.49 39.49 0.3K
12:13 39.51 39.51 39.51 39.51 0.9K
12:14 39.57 39.57 39.57 39.57 0.3K
12:16 39.54 39.54 39.54 39.54 2.1K
12:18 39.55 39.55 39.55 39.55 0.2K
12:19 39.58 39.58 39.58 39.58 1.6K
12:22 39.65 39.65 39.65 39.65 4.4K
12:25 39.64 39.64 39.64 39.64 1.2K
12:26 39.65 39.65 39.65 39.65 0.3K
12:28 39.66 39.73 39.66 39.73 4.3K
12:29 39.70 39.70 39.70 39.70 0.2K
12:31 39.72 39.72 39.72 39.72 0.4K
12:34 39.72 39.72 39.72 39.72 0.7K
12:35 39.66 39.69 39.66 39.69 4.6K
12:38 39.68 39.68 39.68 39.67 0.3K
12:42 39.68 39.68 39.68 39.67 1.0K
12:44 39.68 39.68 39.68 39.67 0.3K
12:45 39.69 39.69 39.69 39.69 0.3K
12:47 39.68 39.68 39.68 39.67 0.4K
12:49 39.66 39.66 39.66 39.66 3.5K
12:51 39.65 39.65 39.65 39.65 0.1K
12:52 39.65 39.70 39.65 39.67 6.9K
12:53 39.70 39.70 39.70 39.70 0.3K
12:55 39.70 39.70 39.70 39.70 0.2K
12:57 39.70 39.70 39.68 39.68 0.5K
12:59 39.68 39.68 39.68 39.68 0.2K
13:00 39.69 39.69 39.69 39.69 0.2K
13:01 39.69 39.92 39.69 39.92 10.7K
13:04 40.00 40.08 40.00 40.08 1.0K
13:06 40.07 40.07 40.07 40.07 0.6K
13:08 40.16 40.16 40.16 40.16 0.7K
13:12 40.21 40.21 40.21 40.21 0.3K
13:15 40.06 40.06 40.06 40.06 1.9K
13:16 40.09 40.09 40.06 40.06 0.7K
13:17 40.11 40.11 40.11 40.11 0.5K
13:21 40.06 40.07 40.06 40.07 0.4K
13:25 40.08 40.08 40.08 40.08 0.4K
13:28 40.05 40.06 40.05 40.06 0.5K
13:29 40.06 40.06 40.06 40.06 0.2K
13:30 40.06 40.06 40.06 40.06 0.4K
13:33 40.04 40.04 40.04 40.03 1.4K
13:34 40.09 40.09 40.09 40.09 0.2K
13:38 40.02 40.07 40.02 40.07 0.4K
13:39 40.02 40.02 40.02 40.02 0.1K
13:40 39.96 39.96 39.96 39.96 0.6K
13:42 40.03 40.03 40.03 40.03 0.1K
13:44 40.01 40.01 40.01 40.01 2.6K
13:47 40.01 40.01 40.01 40.01 1.0K
13:48 39.97 39.97 39.97 39.97 0.3K
13:50 39.86 39.86 39.86 39.86 1.4K
13:51 39.89 39.92 39.89 39.92 0.5K
13:53 39.89 39.96 39.89 39.96 1.1K
13:54 39.95 39.95 39.95 39.95 0.3K
13:55 40.00 40.00 40.00 40.00 0.2K
14:00 39.95 39.95 39.95 39.95 0.3K
14:04 39.96 39.96 39.96 39.96 0.2K
14:08 39.95 39.95 39.95 39.95 0.2K
14:12 39.93 39.93 39.93 39.92 0.4K
14:17 39.93 39.97 39.93 39.97 0.3K
14:21 39.94 39.94 39.94 39.94 0.1K
14:22 39.86 39.92 39.86 39.92 0.3K
14:25 39.95 39.95 39.95 39.95 0.2K
14:27 39.92 39.95 39.92 39.95 0.9K
14:28 39.87 39.87 39.87 39.87 0.3K
14:30 39.92 39.92 39.88 39.88 0.5K
14:33 39.92 39.92 39.90 39.90 0.3K
14:34 39.92 39.92 39.92 39.92 0.4K
14:36 39.89 39.89 39.89 39.89 0.5K
14:37 39.89 39.89 39.89 39.89 0.1K
14:38 39.87 39.89 39.87 39.87 2.0K
14:39 39.92 39.92 39.91 39.91 0.4K
14:40 39.94 39.94 39.94 39.94 0.3K
14:41 39.87 39.87 39.86 39.86 1.3K
14:42 39.88 39.88 39.88 39.88 0.1K
14:44 39.84 39.84 39.83 39.83 0.6K
14:46 39.83 39.83 39.83 39.83 0.1K
14:47 39.90 39.95 39.90 39.95 1.2K
14:51 39.96 40.01 39.96 40.01 0.7K
14:52 39.96 39.96 39.96 39.96 0.2K
14:54 39.98 39.99 39.98 39.99 0.3K
14:55 40.01 40.01 40.01 40.01 0.3K
15:00 39.97 39.97 39.97 39.97 0.3K
15:01 40.00 40.00 39.98 39.98 1.4K
15:04 39.99 40.03 39.99 40.03 0.9K
15:08 40.03 40.03 40.03 40.03 0.1K
15:09 40.03 40.05 40.03 40.05 3.4K
15:10 40.02 40.04 40.02 40.03 0.6K
15:12 39.99 40.02 39.99 40.02 0.9K
15:17 40.02 40.02 40.02 40.02 0.4K
15:21 39.90 39.90 39.90 39.90 2.3K
15:22 39.90 39.90 39.90 39.90 0.4K
15:25 39.95 39.95 39.95 39.95 0.3K
15:26 39.92 39.92 39.92 39.92 1.9K
15:29 39.90 39.90 39.90 39.90 0.4K
15:30 39.90 39.90 39.88 39.88 1.1K
15:32 39.89 39.89 39.89 39.89 1.4K
15:34 40.01 40.01 40.01 40.01 0.5K
15:37 40.03 40.03 40.03 40.03 0.2K
15:38 40.04 40.04 40.04 40.04 0.7K
15:40 40.02 40.02 40.02 40.02 0.6K
15:41 40.04 40.04 40.04 40.04 0.8K
15:42 40.10 40.10 40.10 40.10 1.1K
15:43 40.14 40.19 40.12 40.19 2.6K
15:44 40.19 40.19 40.14 40.14 6.2K
15:45 40.14 40.14 40.14 40.14 2.0K
15:47 40.13 40.13 40.13 40.13 0.6K
15:48 40.13 40.13 40.13 40.13 1.7K
15:49 40.11 40.11 40.11 40.11 0.7K
15:50 40.15 40.15 40.15 40.15 1.3K
15:52 40.15 40.15 40.15 40.15 0.2K
15:53 40.29 40.29 40.27 40.27 4.5K
15:54 40.35 40.35 40.35 40.35 0.8K
15:55 40.34 40.39 40.32 40.39 7.1K
15:56 40.38 40.38 40.35 40.35 5.8K
15:57 40.34 40.49 40.34 40.49 11.4K
15:58 40.48 40.52 40.48 40.52 11.1K
15:59 40.53 40.55 40.48 40.54 168.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음