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
2022-12-30 13.38 13.59 13.30 13.41 0.1M
2022-12-29 13.45 13.62 13.38 13.46 0.2M
2022-12-28 13.43 13.53 13.05 13.41 0.2M
2022-12-27 13.89 13.89 13.13 13.31 0.2M
2022-12-23 13.80 13.92 13.60 13.90 0.1M
2022-12-22 13.55 13.90 13.40 13.79 0.1M
2022-12-21 13.43 13.71 13.09 13.67 0.2M
2022-12-20 12.69 12.88 12.64 12.75 0.2M
2022-12-19 12.34 12.78 12.34 12.73 0.2M
2022-12-16 12.76 12.85 12.35 12.44 0.5M
2022-12-15 13.07 13.19 12.88 12.95 0.1M
2022-12-14 12.96 13.26 12.80 13.15 0.2M
2022-12-13 13.06 13.33 12.71 13.03 0.4M
2022-12-12 12.86 12.98 12.70 12.82 0.2M
2022-12-09 12.61 12.89 12.58 12.69 0.1M
2022-12-08 12.53 12.71 12.43 12.67 0.1M
2022-12-07 12.54 12.94 12.34 12.51 0.1M
2022-12-06 12.35 12.84 12.34 12.62 0.2M
2022-12-05 12.46 12.53 12.14 12.34 0.1M
2022-12-02 12.55 12.55 12.15 12.44 0.1M
2022-12-01 12.32 12.95 12.30 12.56 0.2M
2022-11-30 12.09 12.33 11.75 12.31 0.3M
2022-11-29 12.01 12.25 11.82 12.05 0.2M
2022-11-28 12.23 12.41 12.07 12.10 0.1M
2022-11-25 12.58 12.64 12.39 12.42 0.0M
2022-11-23 12.43 12.83 12.36 12.50 0.1M
2022-11-22 12.57 12.84 12.28 12.53 0.3M
2022-11-21 12.42 12.65 12.14 12.42 0.1M
2022-11-18 12.97 12.97 12.43 12.48 0.2M
2022-11-17 12.88 12.88 12.15 12.60 0.3M
2022-11-16 13.17 14.49 12.82 12.84 0.1M
2022-11-15 13.76 13.87 13.05 13.13 0.2M
2022-11-14 13.87 14.46 13.57 13.61 0.2M
2022-11-11 13.90 14.59 13.48 14.00 0.2M
2022-11-10 13.86 14.42 12.96 13.98 0.4M
2022-11-09 14.66 14.90 14.33 14.42 0.2M
2022-11-08 15.00 15.18 14.67 14.79 0.2M
2022-11-07 14.51 15.10 14.51 14.91 0.1M
2022-11-04 14.32 14.49 14.16 14.47 0.1M
2022-11-03 14.16 14.45 13.70 14.16 0.1M
2022-11-02 14.86 14.86 14.15 14.27 0.2M
2022-11-01 14.85 15.13 14.69 14.88 0.1M
2022-10-31 14.96 14.96 14.54 14.69 0.1M
2022-10-28 14.31 14.90 14.14 14.88 0.1M
2022-10-27 14.66 14.66 14.20 14.22 0.1M
2022-10-26 14.13 14.58 14.06 14.49 0.2M
2022-10-25 14.04 14.36 14.04 14.20 0.2M
2022-10-24 13.87 14.11 13.80 14.05 0.2M
2022-10-21 14.01 14.02 13.63 13.86 0.1M
2022-10-20 13.94 14.10 13.80 13.94 0.1M
2022-10-19 14.11 14.15 13.65 13.92 0.1M
2022-10-18 14.29 14.45 14.14 14.24 0.2M
2022-10-17 13.90 14.17 13.29 14.02 0.2M
2022-10-14 14.08 14.51 13.56 13.72 0.1M
2022-10-13 13.31 13.98 13.11 13.88 0.2M
2022-10-12 13.61 13.68 13.19 13.52 0.2M
2022-10-11 13.20 13.66 12.99 13.51 0.3M
2022-10-10 12.93 13.53 12.93 13.20 0.1M
2022-10-07 12.89 12.90 12.65 12.86 0.3M
2022-10-06 13.30 13.30 12.95 13.00 0.2M
2022-10-05 13.87 13.87 13.36 13.40 0.2M
2022-10-04 13.99 14.04 13.58 13.96 0.2M
2022-10-03 13.32 13.84 13.19 13.76 0.2M
2022-09-30 13.24 13.93 13.11 13.29 0.3M
2022-09-29 12.94 13.19 12.88 13.17 0.2M
2022-09-28 12.86 13.19 12.84 13.11 0.3M
2022-09-27 12.95 13.07 12.71 12.82 0.2M
2022-09-26 12.88 13.08 12.78 12.86 0.2M
2022-09-23 13.25 13.64 12.90 13.02 0.2M
2022-09-22 13.71 13.71 13.39 13.39 0.2M
2022-09-21 14.06 14.20 13.75 13.78 0.2M
2022-09-20 13.96 14.15 13.91 14.06 0.1M
2022-09-19 14.29 14.45 14.07 14.15 0.1M
2022-09-16 14.13 14.51 13.94 14.47 0.5M
2022-09-15 14.54 14.66 14.23 14.29 0.1M
2022-09-14 14.64 14.77 14.43 14.64 0.2M
2022-09-13 15.48 15.48 14.49 14.66 0.2M
2022-09-12 15.19 15.80 15.12 15.53 0.2M
2022-09-09 14.93 15.37 14.92 15.09 0.1M
2022-09-08 15.16 15.16 14.76 14.88 0.1M
2022-09-07 14.74 15.30 14.49 15.03 0.2M
2022-09-06 14.88 14.88 14.30 14.70 0.2M
2022-09-02 15.34 15.46 14.62 14.66 0.2M
2022-09-01 14.94 15.31 14.52 15.30 0.4M
2022-08-31 15.25 15.33 14.73 14.81 0.4M
2022-08-30 16.09 16.10 15.24 15.49 0.4M
2022-08-29 15.98 16.17 15.25 15.95 0.2M
2022-08-26 16.26 16.34 15.42 15.99 0.5M
2022-08-25 17.12 17.46 15.92 16.40 0.3M
2022-08-24 17.14 17.43 16.87 17.38 0.1M
2022-08-23 18.06 18.06 16.93 17.22 0.3M
2022-08-22 18.19 18.37 17.67 17.99 0.1M
2022-08-19 18.24 18.35 17.98 18.23 0.1M
2022-08-18 18.39 18.44 18.10 18.33 0.1M
2022-08-17 18.70 18.73 18.38 18.45 0.1M
2022-08-16 19.05 19.20 18.69 18.75 0.1M
2022-08-15 18.97 19.22 18.87 19.15 0.1M
2022-08-12 19.06 19.24 18.64 19.20 0.1M
2022-08-11 19.25 19.25 18.73 18.74 0.1M
2022-08-10 19.19 19.51 18.94 19.00 0.1M
2022-08-09 19.14 19.42 18.84 18.97 0.1M
2022-08-08 18.90 19.83 18.75 19.14 0.2M
2022-08-05 18.42 18.83 18.27 18.70 0.1M
2022-08-04 19.11 19.11 18.48 18.60 0.0M
2022-08-03 19.42 19.69 18.86 18.94 0.1M
2022-08-02 20.02 20.02 19.32 19.35 0.1M
2022-08-01 19.35 20.33 19.35 19.98 0.1M
2022-07-29 19.78 20.26 19.37 19.57 0.1M
2022-07-28 19.52 20.17 19.04 19.78 0.2M
2022-07-27 19.21 19.43 18.82 19.33 0.1M
2022-07-26 18.66 19.31 18.65 19.26 0.1M
2022-07-25 18.63 19.61 18.47 18.82 0.1M
2022-07-22 19.63 20.35 19.60 19.83 0.1M
2022-07-21 19.94 19.94 19.14 19.80 0.1M
2022-07-20 20.16 20.48 19.99 20.13 0.1M
2022-07-19 20.12 20.54 19.96 20.22 0.1M
2022-07-18 20.06 20.52 19.74 19.89 0.1M
2022-07-15 19.93 20.03 19.66 20.03 0.1M
2022-07-14 19.13 19.80 19.13 19.64 0.1M
2022-07-13 19.12 19.55 19.12 19.41 0.1M
2022-07-12 19.71 20.12 19.29 19.40 0.1M
2022-07-11 19.62 20.06 19.38 19.63 0.1M
2022-07-08 19.61 19.99 19.36 19.55 0.1M
2022-07-07 19.82 19.82 19.41 19.67 0.1M
2022-07-06 20.20 20.20 19.53 19.64 0.1M
2022-07-05 19.33 20.27 19.22 20.15 0.2M
2022-07-01 19.06 19.90 19.06 19.59 0.1M
2022-06-30 19.05 19.57 18.61 19.13 0.1M
2022-06-29 19.31 19.43 18.93 19.19 0.1M
2022-06-28 19.44 19.59 19.06 19.16 0.1M
2022-06-27 20.28 20.28 19.12 19.30 0.1M
2022-06-24 19.08 20.33 19.06 20.30 0.4M
2022-06-23 18.10 19.02 18.07 18.96 0.1M
2022-06-22 18.18 18.59 17.97 18.03 0.1M
2022-06-21 18.41 18.50 18.05 18.34 0.1M
2022-06-17 17.98 18.70 17.75 18.16 0.2M
2022-06-16 17.83 18.32 17.68 17.89 0.1M
2022-06-15 18.57 18.76 18.22 18.27 0.1M
2022-06-14 18.22 18.50 17.82 18.39 0.1M
2022-06-13 18.31 18.68 18.04 18.20 0.1M
2022-06-10 18.95 19.01 18.13 18.67 0.1M
2022-06-09 18.56 19.55 18.55 19.30 0.1M
2022-06-08 19.23 19.37 18.69 18.73 0.0M
2022-06-07 19.03 19.42 18.92 19.24 0.1M
2022-06-06 18.86 19.13 18.63 19.06 0.1M
2022-06-03 19.21 19.22 18.65 18.72 0.1M
2022-06-02 18.87 19.54 18.62 19.43 0.1M
2022-06-01 19.27 19.27 18.65 18.72 0.1M
2022-05-31 19.39 19.57 18.56 19.21 0.1M
2022-05-27 19.13 19.66 19.00 19.53 0.1M
2022-05-26 19.07 19.39 18.90 19.00 0.0M
2022-05-25 18.27 19.81 18.27 19.07 0.1M
2022-05-24 18.36 18.57 17.90 18.50 0.0M
2022-05-23 18.58 18.72 18.24 18.34 0.1M
2022-05-20 18.15 18.67 17.97 18.58 0.1M
2022-05-19 18.53 18.53 17.90 17.93 0.1M
2022-05-18 18.53 18.93 18.46 18.67 0.1M
2022-05-17 18.83 19.14 18.48 18.70 0.1M
2022-05-16 18.41 18.74 18.09 18.53 0.1M
2022-05-13 18.36 18.48 17.99 18.15 0.1M
2022-05-12 17.90 18.35 17.56 18.30 0.1M
2022-05-11 18.64 19.12 17.82 18.03 0.1M
2022-05-10 18.40 18.79 18.07 18.56 0.1M
2022-05-09 18.43 18.91 18.11 18.28 0.1M
2022-05-06 17.88 18.90 17.77 18.73 0.1M
2022-05-05 19.54 19.90 17.28 18.06 0.3M
2022-05-04 18.72 20.08 18.64 19.87 0.1M
2022-05-03 18.04 18.93 17.81 18.82 0.1M
2022-05-02 17.87 18.26 17.62 18.04 0.1M
2022-04-29 18.63 18.69 17.92 17.99 0.1M
2022-04-28 18.34 18.77 17.85 18.64 0.1M
2022-04-27 18.69 18.81 18.11 18.13 0.1M
2022-04-26 18.70 19.09 18.54 18.81 0.1M
2022-04-25 18.97 19.13 18.62 18.85 0.1M
2022-04-22 20.11 20.44 19.13 19.14 0.1M
2022-04-21 19.93 20.27 19.80 20.08 0.3M
2022-04-20 19.71 19.92 19.40 19.87 0.0M
2022-04-19 19.17 19.53 19.09 19.47 0.1M
2022-04-18 19.64 19.77 19.19 19.25 0.1M
2022-04-14 19.64 19.79 19.51 19.56 0.1M
2022-04-13 19.43 19.58 19.30 19.58 0.1M
2022-04-12 19.80 19.99 19.29 19.38 0.1M
2022-04-11 19.32 19.82 19.15 19.76 0.1M
2022-04-08 20.02 20.02 19.21 19.25 0.1M
2022-04-07 19.88 20.01 19.27 19.84 0.1M
2022-04-06 19.98 20.18 19.57 19.62 0.1M
2022-04-05 20.44 20.46 19.90 20.05 0.1M
2022-04-04 20.53 20.68 20.09 20.38 0.1M
2022-04-01 19.97 20.54 19.97 20.47 0.1M
2022-03-31 20.36 20.36 19.85 19.95 0.1M
2022-03-30 19.99 20.43 19.91 19.99 0.1M
2022-03-29 19.99 20.33 19.75 19.94 0.1M
2022-03-28 20.06 20.37 19.56 19.62 0.1M
2022-03-25 19.88 20.31 19.69 19.98 0.1M
2022-03-24 19.92 19.95 19.64 19.80 0.0M
2022-03-23 19.92 20.14 19.68 19.73 0.1M
2022-03-22 20.18 20.47 19.77 19.94 0.1M
2022-03-21 20.03 20.33 19.80 20.18 0.1M
2022-03-18 19.81 20.22 19.15 20.10 0.2M
2022-03-17 19.78 20.05 19.78 19.83 0.1M
2022-03-16 20.07 20.07 19.57 19.89 0.1M
2022-03-15 20.31 20.49 19.84 20.00 0.1M
2022-03-14 20.12 20.42 19.97 20.15 0.1M
2022-03-11 20.47 20.66 20.04 20.04 0.0M
2022-03-10 20.25 20.57 20.06 20.41 0.1M
2022-03-09 20.43 20.76 20.25 20.29 0.1M
2022-03-08 20.60 21.11 20.02 20.25 0.1M
2022-03-07 20.89 21.00 20.60 20.60 0.0M
2022-03-04 20.56 21.06 20.52 20.94 0.1M
2022-03-03 21.08 21.38 20.56 20.73 0.1M
2022-03-02 20.85 21.43 20.75 21.01 0.1M
2022-03-01 21.38 21.38 20.63 20.81 0.1M
2022-02-28 21.14 21.63 21.09 21.30 0.1M
2022-02-25 20.85 21.31 20.81 21.29 0.1M
2022-02-24 20.35 21.29 20.00 20.77 0.1M
2022-02-23 20.75 20.93 20.25 20.77 0.1M
2022-02-22 20.37 21.25 20.31 20.63 0.1M
2022-02-18 21.12 21.58 20.87 21.44 0.2M
2022-02-17 21.62 21.82 20.81 21.02 0.1M
2022-02-16 21.54 22.11 21.35 21.85 0.2M
2022-02-15 21.54 22.16 21.26 21.60 0.1M
2022-02-14 20.73 21.65 20.73 21.48 0.2M
2022-02-11 19.97 21.37 19.97 21.02 0.2M
2022-02-10 19.75 20.45 19.18 19.97 0.2M
2022-02-09 18.91 19.07 18.46 18.66 0.1M
2022-02-08 18.80 19.22 18.73 18.90 0.1M
2022-02-07 18.53 19.13 18.28 18.73 0.2M
2022-02-04 18.77 19.21 18.24 18.39 0.2M
2022-02-03 19.08 19.30 18.52 18.85 0.1M
2022-02-02 19.15 19.45 19.07 19.23 0.1M
2022-02-01 19.33 19.60 18.91 19.24 0.1M
2022-01-31 18.52 19.32 18.36 19.30 0.1M
2022-01-28 19.05 19.23 18.26 18.50 0.1M
2022-01-27 19.29 19.67 18.84 19.05 0.1M
2022-01-26 19.72 19.86 18.98 19.23 0.2M
2022-01-25 19.89 20.08 19.33 19.57 0.1M
2022-01-24 19.69 20.28 19.46 20.00 0.1M
2022-01-21 19.77 20.27 19.50 19.95 0.1M
2022-01-20 20.09 20.32 19.73 19.80 0.1M
2022-01-19 20.22 20.39 19.85 20.10 0.1M
2022-01-18 20.88 20.88 20.20 20.27 0.1M
2022-01-14 20.68 21.45 20.64 21.07 0.1M
2022-01-13 20.82 21.16 20.48 20.73 0.1M
2022-01-12 20.78 21.15 20.52 20.65 0.1M
2022-01-11 21.30 21.51 20.41 20.81 0.1M
2022-01-10 20.68 21.54 20.18 21.27 0.1M
2022-01-07 20.32 20.64 20.17 20.27 0.1M
2022-01-06 20.52 20.96 20.22 20.42 0.0M
2022-01-05 20.56 20.89 20.22 20.40 0.1M
2022-01-04 20.96 21.37 20.42 20.44 0.1M
2022-01-03 20.49 21.24 20.40 20.84 0.1M