Phibro Animal Health Corporation (PAHC)

PAHC
🏛️ 미국 →
40.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.47 20.75 20.26 20.42 0.1M
2021-12-30 20.63 21.18 20.45 20.49 0.1M
2021-12-29 21.31 21.31 20.45 20.58 0.1M
2021-12-28 21.06 21.33 20.91 20.99 0.0M
2021-12-27 20.96 21.21 20.35 21.15 0.0M
2021-12-23 21.02 21.42 20.53 20.72 0.0M
2021-12-22 20.85 21.24 20.49 21.09 0.1M
2021-12-21 20.46 21.02 20.44 20.89 0.1M
2021-12-20 19.51 20.54 19.28 20.36 0.1M
2021-12-17 19.68 20.23 19.03 19.74 0.3M
2021-12-16 19.76 20.18 18.63 19.65 0.1M
2021-12-15 19.09 19.72 18.81 19.70 0.1M
2021-12-14 18.99 19.50 18.73 18.96 0.1M
2021-12-13 19.13 19.61 18.70 19.29 0.1M
2021-12-10 19.95 19.98 18.85 19.25 0.1M
2021-12-09 20.39 20.61 19.83 19.87 0.1M
2021-12-08 21.31 22.52 20.19 20.61 0.1M
2021-12-07 21.09 21.74 21.01 21.38 0.1M
2021-12-06 20.17 21.05 19.85 21.00 0.1M
2021-12-03 20.24 20.44 19.73 19.95 0.0M
2021-12-02 19.60 20.19 19.20 20.17 0.1M
2021-12-01 19.98 20.23 19.36 19.53 0.1M
2021-11-30 20.64 21.06 19.52 19.59 0.1M
2021-11-29 21.06 21.33 20.66 20.84 0.1M
2021-11-26 21.67 21.86 20.70 20.88 0.0M
2021-11-24 21.94 22.12 21.44 22.01 0.0M
2021-11-23 21.97 22.74 21.75 21.81 0.1M
2021-11-22 21.83 22.41 21.71 22.19 0.1M
2021-11-19 21.62 21.97 21.59 21.79 0.0M
2021-11-18 21.55 21.99 21.37 21.79 0.1M
2021-11-17 22.06 22.44 21.55 21.68 0.1M
2021-11-16 22.29 22.35 21.85 22.13 0.1M
2021-11-15 22.56 22.85 22.07 22.19 0.1M
2021-11-12 22.66 22.96 22.28 22.76 0.1M
2021-11-11 22.44 22.85 22.11 22.75 0.0M
2021-11-10 22.31 22.50 22.18 22.44 0.0M
2021-11-09 22.02 22.42 21.70 22.25 0.1M
2021-11-08 22.35 22.88 21.93 22.16 0.1M
2021-11-05 22.02 22.48 21.77 22.37 0.1M
2021-11-04 22.16 22.72 21.32 21.85 0.1M
2021-11-03 21.26 22.52 21.17 22.27 0.1M
2021-11-02 22.33 22.33 21.27 21.39 0.1M
2021-11-01 22.08 22.62 21.96 22.44 0.1M
2021-10-29 22.15 22.48 21.56 21.94 0.1M
2021-10-28 22.02 22.20 21.94 22.19 0.1M
2021-10-27 22.46 22.82 21.73 21.94 0.0M
2021-10-26 22.72 22.84 22.33 22.48 0.1M
2021-10-25 22.49 22.87 22.49 22.75 0.1M
2021-10-22 22.49 22.80 22.22 22.55 0.1M
2021-10-21 21.99 22.55 21.96 22.41 0.1M
2021-10-20 21.62 22.07 21.55 22.06 0.0M
2021-10-19 21.83 21.96 21.49 21.54 0.1M
2021-10-18 21.63 21.85 21.56 21.75 0.1M
2021-10-15 22.04 22.17 21.74 21.80 0.1M
2021-10-14 21.84 22.01 21.70 21.80 0.0M
2021-10-13 21.68 21.76 21.30 21.66 0.0M
2021-10-12 22.09 22.20 21.25 21.61 0.1M
2021-10-11 22.01 22.38 21.91 22.03 0.0M
2021-10-08 22.05 22.29 21.85 22.02 0.0M
2021-10-07 21.71 22.20 20.93 22.17 0.1M
2021-10-06 21.40 21.66 20.89 21.64 0.1M
2021-10-05 21.59 22.17 21.12 21.52 0.2M
2021-10-04 21.51 21.85 21.38 21.60 0.1M
2021-10-01 21.66 21.99 21.03 21.60 0.2M
2021-09-30 21.54 22.03 21.40 21.54 0.1M
2021-09-29 20.41 21.78 20.41 21.60 0.2M
2021-09-28 21.39 21.39 20.15 20.59 0.2M
2021-09-27 21.60 21.94 21.29 21.32 0.1M
2021-09-24 21.42 21.86 21.37 21.59 0.1M
2021-09-23 21.40 21.78 21.12 21.44 0.1M
2021-09-22 21.72 21.78 20.89 21.34 0.1M
2021-09-21 21.50 21.88 21.04 21.68 0.1M
2021-09-20 21.38 21.46 20.72 21.40 0.1M
2021-09-17 21.36 21.67 20.71 21.65 0.4M
2021-09-16 21.46 21.57 21.02 21.31 0.1M
2021-09-15 22.15 22.55 21.29 21.37 0.1M
2021-09-14 22.56 22.74 21.99 22.10 0.1M
2021-09-13 22.76 22.76 22.14 22.46 0.1M
2021-09-10 23.30 23.59 22.56 22.60 0.1M
2021-09-09 23.66 23.88 23.17 23.34 0.1M
2021-09-08 23.83 24.20 23.34 23.82 0.1M
2021-09-07 23.56 24.28 22.87 23.86 0.1M
2021-09-03 24.97 25.12 23.52 23.72 0.1M
2021-09-02 24.79 26.55 24.79 25.10 0.3M
2021-09-01 24.04 24.45 23.98 24.28 0.1M
2021-08-31 23.56 24.45 23.56 24.29 0.2M
2021-08-30 23.43 24.03 23.43 23.80 0.1M
2021-08-27 22.72 23.51 22.72 23.44 0.1M
2021-08-26 23.81 24.11 21.95 22.83 0.1M
2021-08-25 24.18 24.18 23.46 23.52 0.1M
2021-08-24 24.39 24.49 23.66 24.04 0.1M
2021-08-23 25.37 25.41 24.03 24.30 0.2M
2021-08-20 24.58 25.75 24.48 25.40 0.6M
2021-08-19 25.20 25.32 24.15 24.70 0.2M
2021-08-18 25.03 25.43 24.68 25.34 0.1M
2021-08-17 25.01 25.23 24.77 25.10 0.1M
2021-08-16 24.58 25.26 23.95 25.23 0.1M
2021-08-13 24.39 24.84 24.16 24.75 0.1M
2021-08-12 24.29 24.48 23.81 24.41 0.1M
2021-08-11 23.93 24.88 23.09 24.20 0.1M
2021-08-10 23.95 24.12 23.53 23.57 0.1M
2021-08-09 23.96 24.58 23.60 23.99 0.3M
2021-08-06 23.95 24.27 23.38 23.98 0.1M
2021-08-05 23.64 24.06 23.46 23.72 0.1M
2021-08-04 24.40 24.58 23.56 23.70 0.1M
2021-08-03 24.48 24.70 24.03 24.56 0.1M
2021-08-02 23.87 24.56 23.85 24.33 0.1M
2021-07-30 24.11 24.16 23.64 23.67 0.1M
2021-07-29 24.50 24.65 23.69 24.08 0.1M
2021-07-28 24.28 24.74 24.00 24.45 0.1M
2021-07-27 24.63 24.63 23.85 24.09 0.1M
2021-07-26 24.44 24.90 24.16 24.77 0.1M
2021-07-23 24.79 24.90 24.22 24.31 0.1M
2021-07-22 25.11 25.87 24.47 24.69 0.1M
2021-07-21 25.17 25.33 25.03 25.20 0.1M
2021-07-20 24.83 25.61 24.73 25.09 0.1M
2021-07-19 24.54 25.24 24.40 24.79 0.1M
2021-07-16 24.83 25.25 24.75 24.89 0.1M
2021-07-15 25.10 25.67 24.69 24.98 0.1M
2021-07-14 25.80 25.80 24.80 25.02 0.1M
2021-07-13 26.88 26.88 25.61 25.68 0.1M
2021-07-12 25.61 27.33 25.13 27.14 0.2M
2021-07-09 25.71 26.24 25.08 25.74 0.1M
2021-07-08 26.75 26.75 25.41 25.53 0.2M
2021-07-07 26.95 27.05 25.78 26.77 0.2M
2021-07-06 29.49 29.65 28.70 28.78 0.1M
2021-07-02 29.93 30.39 29.05 29.54 0.1M
2021-07-01 28.86 31.00 28.62 30.01 0.2M
2021-06-30 28.78 28.99 28.34 28.88 0.1M
2021-06-29 28.88 28.99 28.61 28.85 0.1M
2021-06-28 28.51 29.16 28.38 28.93 0.2M
2021-06-25 29.14 29.26 28.24 28.45 0.4M
2021-06-24 28.91 29.15 28.62 29.12 0.0M
2021-06-23 28.67 28.83 28.29 28.70 0.1M
2021-06-22 28.94 28.94 28.41 28.58 0.1M
2021-06-21 29.55 29.55 28.70 29.09 0.1M
2021-06-18 29.23 29.71 28.85 29.38 0.4M
2021-06-17 29.75 29.75 28.95 29.54 0.1M
2021-06-16 30.16 30.56 29.43 29.74 0.1M
2021-06-15 29.44 30.15 29.10 30.08 0.1M
2021-06-14 29.85 30.19 29.11 29.38 0.1M
2021-06-11 29.88 30.31 29.67 29.90 0.1M
2021-06-10 29.25 30.07 29.00 29.90 0.1M
2021-06-09 29.73 29.77 29.05 29.19 0.2M
2021-06-08 29.23 29.44 28.82 29.40 0.1M
2021-06-07 29.22 29.48 29.11 29.25 0.1M
2021-06-04 29.01 29.26 28.77 29.11 0.2M
2021-06-03 28.32 28.99 28.32 28.95 0.1M
2021-06-02 28.26 28.75 28.25 28.54 0.2M
2021-06-01 28.11 28.50 27.39 28.14 0.1M
2021-05-28 27.91 28.36 27.78 28.19 0.1M
2021-05-27 27.85 28.26 27.66 27.82 0.2M
2021-05-26 27.79 27.88 27.22 27.59 0.1M
2021-05-25 28.34 28.56 27.53 27.57 0.1M
2021-05-24 28.83 29.27 28.15 28.24 0.1M
2021-05-21 29.05 29.20 28.73 28.82 0.5M
2021-05-20 28.24 29.07 27.98 28.78 0.1M
2021-05-19 27.60 28.48 27.35 28.25 0.1M
2021-05-18 28.18 28.47 27.90 27.97 0.1M
2021-05-17 27.35 28.35 27.35 28.07 0.1M
2021-05-14 27.01 27.60 27.01 27.52 0.1M
2021-05-13 26.18 27.09 26.05 27.01 0.1M
2021-05-12 26.20 26.97 25.62 26.04 0.2M
2021-05-11 26.47 26.87 26.13 26.38 0.1M
2021-05-10 27.55 27.55 26.71 26.92 0.2M
2021-05-07 26.15 27.76 25.87 27.45 0.3M
2021-05-06 25.52 26.12 25.28 25.82 0.1M
2021-05-05 26.07 26.11 25.18 25.39 0.1M
2021-05-04 26.13 26.34 25.67 26.07 0.1M
2021-05-03 24.58 26.44 24.58 26.34 0.2M
2021-04-30 24.37 24.77 24.20 24.52 0.1M
2021-04-29 24.29 24.55 24.12 24.44 0.1M
2021-04-28 24.38 24.61 24.11 24.29 0.1M
2021-04-27 24.13 24.46 23.84 24.28 0.2M
2021-04-26 24.68 25.10 24.12 24.38 0.1M
2021-04-23 25.00 25.15 24.53 24.59 0.1M
2021-04-22 25.38 25.38 24.96 24.97 0.1M
2021-04-21 24.95 25.57 24.10 25.36 0.1M
2021-04-20 24.88 25.07 24.56 24.85 0.1M
2021-04-19 24.28 25.10 24.08 25.03 0.1M
2021-04-16 24.42 25.07 23.94 24.43 0.1M
2021-04-15 24.42 24.83 24.31 24.70 0.1M
2021-04-14 24.06 24.74 23.91 24.25 0.1M
2021-04-13 23.90 25.28 23.64 24.29 0.1M
2021-04-12 24.46 24.46 23.83 24.15 0.1M
2021-04-09 24.45 24.72 24.18 24.54 0.0M
2021-04-08 24.19 24.59 23.41 24.56 0.1M
2021-04-07 24.70 24.82 23.97 24.19 0.1M
2021-04-06 25.06 25.32 24.60 24.61 0.1M
2021-04-05 25.01 25.25 24.81 25.11 0.1M
2021-04-01 24.58 25.07 24.16 25.00 0.1M
2021-03-31 24.72 25.20 24.24 24.40 0.1M
2021-03-30 24.21 24.76 23.58 24.54 0.1M
2021-03-29 24.36 24.72 23.96 24.12 0.1M
2021-03-26 24.30 24.61 24.07 24.39 0.1M
2021-03-25 24.20 25.18 23.52 24.21 0.1M
2021-03-24 24.91 25.04 24.09 24.11 0.1M
2021-03-23 24.56 24.99 24.11 24.82 0.1M
2021-03-22 25.17 25.25 24.40 24.76 0.1M
2021-03-19 25.18 25.55 24.51 25.23 0.4M
2021-03-18 25.04 25.56 25.03 25.21 0.1M
2021-03-17 24.60 25.37 24.30 25.17 0.1M
2021-03-16 24.85 24.97 24.44 24.81 0.1M
2021-03-15 24.47 24.92 24.43 24.89 0.1M
2021-03-12 24.24 24.62 24.14 24.59 0.1M
2021-03-11 24.00 24.48 24.00 24.19 0.1M
2021-03-10 24.58 24.70 24.01 24.16 0.1M
2021-03-09 23.77 24.99 23.63 24.38 0.2M
2021-03-08 22.41 23.74 22.41 23.62 0.1M
2021-03-05 23.13 23.20 22.38 22.62 0.4M
2021-03-04 22.29 23.21 22.16 22.83 0.3M
2021-03-03 22.53 22.53 21.54 22.37 0.2M
2021-03-02 22.73 22.76 21.92 22.16 0.3M
2021-03-01 21.73 22.88 21.71 22.78 0.2M
2021-02-26 20.95 21.91 20.72 21.57 0.3M
2021-02-25 21.89 22.09 20.78 20.85 0.2M
2021-02-24 22.64 22.69 21.81 21.86 0.3M
2021-02-23 22.72 22.94 22.28 22.61 0.2M
2021-02-22 23.28 23.57 22.40 22.90 0.2M
2021-02-19 23.11 23.49 22.50 22.88 0.2M
2021-02-18 23.24 23.63 22.96 23.04 0.2M
2021-02-17 22.85 23.46 22.74 23.29 0.1M
2021-02-16 23.35 23.36 22.40 23.08 0.1M
2021-02-12 22.82 23.36 22.82 23.23 0.1M
2021-02-11 22.86 23.36 22.48 23.00 0.1M
2021-02-10 22.98 23.51 22.74 22.87 0.1M
2021-02-09 22.73 23.20 22.59 23.01 0.2M
2021-02-08 22.16 22.89 21.89 22.72 0.2M
2021-02-05 22.86 22.94 21.56 21.88 0.2M
2021-02-04 21.55 22.89 21.09 22.59 0.4M
2021-02-03 20.99 22.61 20.99 21.95 0.1M
2021-02-02 20.98 21.23 20.80 21.05 0.1M
2021-02-01 20.77 21.09 20.64 20.83 0.1M
2021-01-29 20.96 21.19 20.63 20.74 0.1M
2021-01-28 21.11 21.22 20.78 20.95 0.1M
2021-01-27 21.01 21.72 20.60 20.97 0.1M
2021-01-26 21.60 21.70 21.16 21.31 0.1M
2021-01-25 21.12 21.62 20.90 21.35 0.1M
2021-01-22 21.36 21.40 21.01 21.25 0.1M
2021-01-21 21.07 21.53 20.97 21.32 0.2M
2021-01-20 21.10 21.35 21.00 21.27 0.2M
2021-01-19 21.63 21.63 21.08 21.08 0.1M
2021-01-15 21.23 21.62 20.88 21.36 0.1M
2021-01-14 21.29 21.63 20.98 21.43 0.1M
2021-01-13 21.16 21.40 20.94 21.14 0.1M
2021-01-12 20.50 21.33 20.50 21.17 0.1M
2021-01-11 20.65 21.29 20.65 21.08 0.1M
2021-01-08 20.91 21.22 20.25 20.89 0.1M
2021-01-07 20.91 21.08 20.38 20.80 0.1M
2021-01-06 19.96 21.25 19.96 20.81 0.2M
2021-01-05 19.72 20.00 19.39 19.72 0.1M
2021-01-04 19.61 19.82 19.18 19.71 0.1M