Top Frontier Investment Holdings Inc (TFHI)

TFHI
🏛️ 필리핀 →
57.95
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
2021-12-31 122.10 127.70 122.00 127.70 0.0M
2021-12-29 121.30 122.10 121.30 122.10 0.0M
2021-12-28 128.60 128.60 128.40 128.40 0.4M
2021-12-27 128.90 128.90 128.90 128.90 0.4M
2021-12-24 125.00 129.00 125.00 129.00 0.0M
2021-12-22 120.10 128.00 120.10 128.00 0.0M
2021-12-21 122.10 128.00 120.00 128.00 0.0M
2021-12-20 122.10 122.10 122.10 122.10 0.0M
2021-12-17 122.10 124.90 122.10 124.90 0.0M
2021-12-15 122.00 129.90 122.00 129.90 0.0M
2021-12-14 121.00 122.00 121.00 122.00 0.0M
2021-12-13 122.00 122.00 120.00 121.00 0.0M
2021-12-10 123.00 123.00 122.00 122.00 0.0M
2021-12-07 125.00 125.50 125.00 125.00 0.0M
2021-12-06 126.00 126.00 126.00 126.00 0.0M
2021-12-02 122.10 126.00 122.10 126.00 0.0M
2021-12-01 125.90 125.90 120.00 122.00 0.4M
2021-11-29 122.00 126.00 121.00 126.00 0.4M
2021-11-26 125.00 125.00 122.30 124.80 0.3M
2021-11-25 125.00 125.00 125.00 125.00 0.3M
2021-11-24 125.00 125.00 125.00 125.00 0.0M
2021-11-23 127.70 127.70 125.00 125.00 0.3M
2021-11-22 127.90 127.90 127.60 127.80 0.3M
2021-11-19 125.00 125.10 125.00 125.00 0.0M
2021-11-18 128.00 128.00 125.00 125.00 0.0M
2021-11-17 132.00 132.00 125.00 128.00 0.0M
2021-11-15 126.00 128.00 126.00 128.00 0.0M
2021-11-12 126.10 126.10 126.10 126.10 0.0M
2021-11-11 126.00 132.00 126.00 126.10 0.0M
2021-11-10 130.00 130.00 130.00 130.00 0.0M
2021-11-09 132.00 132.00 125.00 126.00 0.0M
2021-11-08 130.00 130.00 130.00 130.00 0.0M
2021-11-05 130.00 130.00 130.00 130.00 0.0M
2021-11-04 133.00 133.00 130.00 130.00 0.0M
2021-11-03 131.00 134.00 131.00 134.00 0.0M
2021-11-02 130.90 130.90 125.00 130.90 0.0M
2021-10-29 130.90 130.90 130.90 130.90 0.0M
2021-10-28 125.10 127.90 121.00 127.90 0.3M
2021-10-27 128.00 128.00 128.00 128.00 0.3M
2021-10-26 129.00 130.00 129.00 130.00 0.0M
2021-10-25 129.00 129.00 128.00 128.00 0.0M
2021-10-22 129.00 129.90 128.00 129.90 0.0M
2021-10-21 128.00 129.00 128.00 129.00 0.3M
2021-10-20 128.20 128.30 128.10 128.10 0.3M
2021-10-19 130.00 130.00 128.20 128.20 0.0M
2021-10-18 130.00 130.00 130.00 130.00 0.0M
2021-10-15 133.90 133.90 130.10 130.10 0.0M
2021-10-14 130.10 130.10 130.00 130.00 0.0M
2021-10-12 130.00 130.00 130.00 130.00 0.0M
2021-10-11 130.00 130.50 130.00 130.00 0.0M
2021-10-08 130.00 130.00 130.00 130.00 0.0M
2021-10-07 130.00 130.00 130.00 130.00 0.0M
2021-10-06 130.00 130.00 130.00 130.00 0.0M
2021-10-05 130.00 133.00 130.00 130.00 0.0M
2021-10-04 131.00 131.00 130.00 130.00 0.0M
2021-10-01 130.10 130.10 130.10 130.10 0.0M
2021-09-30 130.00 130.00 130.00 130.00 0.0M
2021-09-28 130.00 130.00 130.00 130.00 0.0M
2021-09-27 130.10 130.10 130.00 130.10 0.0M
2021-09-24 132.00 134.40 131.00 134.40 0.3M
2021-09-23 130.00 134.40 130.00 134.40 0.3M
2021-09-22 130.00 130.00 130.00 130.00 0.0M
2021-09-20 130.30 135.80 130.00 135.80 0.0M
2021-09-17 130.30 130.30 130.30 130.30 0.0M
2021-09-15 130.30 130.30 130.30 130.30 0.0M
2021-09-13 130.00 130.00 130.00 130.00 0.0M
2021-09-10 133.00 134.00 130.00 130.00 0.0M
2021-09-09 134.80 134.80 132.10 132.10 0.0M
2021-09-08 134.90 134.90 134.90 134.90 0.0M
2021-09-06 132.50 134.00 132.50 134.00 0.0M
2021-09-03 134.40 134.50 134.40 134.50 0.0M
2021-09-02 138.00 138.00 138.00 138.00 0.0M
2021-09-01 137.40 137.50 134.00 134.00 0.0M
2021-08-27 133.00 137.50 133.00 137.50 0.0M
2021-08-26 133.10 137.60 133.00 133.00 0.0M
2021-08-25 133.00 137.90 133.00 137.90 0.0M
2021-08-24 133.10 133.10 133.10 133.10 0.3M
2021-08-23 135.00 138.00 133.10 133.10 0.3M
2021-08-18 133.40 133.40 133.00 133.10 0.0M
2021-08-17 133.60 135.00 133.60 135.00 0.0M
2021-08-16 133.60 138.50 133.60 138.50 0.0M
2021-08-10 132.60 140.00 132.60 140.00 0.0M
2021-08-09 135.50 138.00 131.80 138.00 0.0M
2021-08-06 138.00 138.00 138.00 138.00 0.0M
2021-08-05 135.50 138.00 135.50 138.00 0.0M
2021-08-04 130.30 138.00 130.30 138.00 0.0M
2021-08-03 132.00 137.90 130.00 137.90 0.0M
2021-08-02 138.00 140.00 138.00 139.00 0.0M
2021-07-30 138.50 138.50 136.00 137.00 0.0M
2021-07-29 137.00 138.00 137.00 138.00 0.0M
2021-07-28 137.00 137.00 136.50 137.00 0.0M
2021-07-27 139.20 139.20 137.00 139.20 0.4M
2021-07-26 139.20 139.20 137.00 138.00 0.4M
2021-07-22 139.30 139.30 139.30 139.30 0.0M
2021-07-21 138.00 139.00 137.70 139.00 0.0M
2021-07-19 138.00 139.40 136.00 139.40 0.0M
2021-07-14 137.00 139.50 136.10 139.50 0.0M
2021-07-12 138.00 139.50 137.80 139.50 0.0M
2021-07-09 138.00 139.50 138.00 139.50 0.0M
2021-07-08 140.00 140.00 140.00 140.00 0.0M
2021-07-07 140.00 140.00 140.00 140.00 0.0M
2021-07-06 138.00 140.00 138.00 140.00 0.0M
2021-07-05 140.00 140.00 140.00 140.00 0.0M
2021-07-02 139.00 140.00 139.00 140.00 0.0M
2021-07-01 142.00 142.00 139.00 139.00 0.0M
2021-06-29 139.00 139.00 138.00 139.00 0.0M
2021-06-28 140.00 141.00 132.00 139.00 0.0M
2021-06-25 137.00 140.00 136.00 140.00 0.0M
2021-06-24 135.00 137.00 135.00 137.00 0.1M
2021-06-23 134.00 135.50 131.00 135.50 0.3M
2021-06-22 134.00 134.00 128.30 134.00 0.3M
2021-06-18 130.00 134.00 130.00 133.90 0.0M
2021-06-17 130.00 134.00 130.00 134.00 0.0M
2021-06-16 134.00 134.00 134.00 134.00 0.0M
2021-06-15 134.00 134.00 134.00 134.00 0.0M
2021-06-14 128.10 134.00 128.10 134.00 0.0M
2021-06-11 131.00 134.00 126.00 134.00 0.0M
2021-06-10 131.00 131.00 131.00 131.00 0.0M
2021-06-09 131.00 131.00 129.00 129.00 0.0M
2021-06-08 130.00 131.00 130.00 131.00 0.0M
2021-06-04 130.00 130.00 128.60 130.00 0.0M
2021-06-03 130.00 130.10 130.00 130.00 0.0M
2021-06-02 130.00 131.00 130.00 130.00 0.0M
2021-05-28 130.10 133.00 130.00 133.00 0.0M
2021-05-27 128.20 133.00 128.20 133.00 0.0M
2021-05-25 132.90 133.00 132.90 133.00 0.3M
2021-05-24 132.10 133.50 129.20 133.50 0.3M
2021-05-21 129.20 132.40 129.20 132.40 0.0M
2021-05-20 132.00 132.00 131.50 131.50 0.0M
2021-05-19 133.60 133.60 132.40 132.40 0.0M
2021-05-18 133.90 133.90 133.70 133.70 0.0M
2021-05-14 129.60 129.60 129.50 129.60 0.0M
2021-05-12 129.50 132.70 129.20 132.70 0.0M
2021-05-11 131.70 131.70 131.60 131.60 0.0M
2021-05-10 131.60 131.60 131.50 131.50 0.0M
2021-05-07 131.40 131.40 131.40 131.40 0.0M
2021-05-06 131.00 131.00 129.20 129.30 0.0M
2021-05-05 129.20 131.70 129.20 131.70 0.0M
2021-05-04 134.40 134.40 129.20 129.20 0.0M
2021-05-03 134.50 134.50 130.10 134.50 0.0M
2021-04-30 134.20 134.20 134.20 134.20 0.0M
2021-04-29 131.40 133.40 131.00 133.40 0.0M
2021-04-28 133.00 134.50 131.00 133.90 0.0M
2021-04-27 133.00 134.00 133.00 133.90 0.5M
2021-04-26 134.90 134.90 133.10 133.10 0.5M
2021-04-23 133.10 137.00 133.10 137.00 0.0M
2021-04-22 133.60 135.00 133.60 135.00 0.0M
2021-04-21 133.50 136.80 133.10 136.80 0.0M
2021-04-20 134.00 136.10 134.00 134.50 0.0M
2021-04-19 135.00 138.00 135.00 138.00 0.0M
2021-04-16 132.10 137.30 132.10 136.90 0.0M
2021-04-15 135.40 137.90 130.00 137.90 0.0M
2021-04-14 131.20 135.50 131.20 135.50 0.0M
2021-04-13 132.00 134.90 132.00 132.00 0.0M
2021-04-12 132.30 133.70 132.00 132.00 0.0M
2021-04-08 132.30 139.90 130.00 134.40 0.0M
2021-04-07 138.00 138.00 138.00 138.00 0.0M
2021-04-06 136.00 136.00 136.00 136.00 0.0M
2021-04-05 132.80 136.20 132.80 135.80 0.0M
2021-03-31 133.70 139.90 133.70 139.90 0.0M
2021-03-30 142.00 142.00 128.20 140.00 0.0M
2021-03-29 143.00 143.00 140.70 143.00 0.0M
2021-03-26 143.00 143.00 143.00 143.00 0.0M
2021-03-25 143.00 143.00 136.30 143.00 0.0M
2021-03-24 142.30 143.00 136.10 143.00 0.0M
2021-03-23 141.90 143.00 141.90 143.00 0.0M
2021-03-22 135.60 143.00 135.30 143.00 0.0M
2021-03-19 141.50 143.00 140.00 143.00 0.0M
2021-03-18 135.60 143.00 135.60 143.00 0.5M
2021-03-17 139.80 139.90 139.80 139.80 0.5M
2021-03-16 140.00 141.80 135.30 139.90 0.0M
2021-03-15 140.00 140.00 135.40 135.40 0.0M
2021-03-12 141.70 141.70 141.00 141.00 0.0M
2021-03-11 136.10 140.00 136.10 140.00 0.0M
2021-03-10 140.00 140.00 139.80 139.90 0.0M
2021-03-09 136.10 140.00 136.10 140.00 0.0M
2021-03-08 140.00 140.00 140.00 140.00 0.0M
2021-03-05 141.50 142.00 137.20 141.00 0.0M
2021-03-04 139.50 141.50 137.00 141.50 0.0M
2021-03-03 139.50 139.50 139.50 139.50 0.0M
2021-02-26 135.90 142.00 135.90 142.00 0.0M
2021-02-24 135.80 142.00 135.80 142.00 0.0M
2021-02-23 142.00 142.00 135.70 142.00 0.0M
2021-02-22 141.60 142.00 141.00 142.00 0.4M
2021-02-19 135.40 141.00 135.40 141.00 0.4M
2021-02-18 136.00 140.00 136.00 140.00 0.0M
2021-02-17 138.50 138.50 138.50 138.50 0.0M
2021-02-16 140.00 140.00 140.00 140.00 0.0M
2021-02-15 139.40 140.00 135.70 140.00 0.0M
2021-02-11 137.00 139.00 137.00 139.00 0.0M
2021-02-10 138.00 139.00 138.00 139.00 0.0M
2021-02-09 138.20 139.00 138.20 138.20 0.0M
2021-02-08 139.90 140.00 138.10 138.10 0.0M
2021-02-05 136.00 142.00 136.00 142.00 0.0M
2021-02-04 140.20 140.20 140.00 140.00 0.0M
2021-02-03 140.00 140.10 140.00 140.00 0.0M
2021-02-02 138.00 140.20 138.00 140.00 0.0M
2021-02-01 137.50 145.20 135.10 140.00 0.0M
2021-01-29 136.00 139.40 136.00 139.40 0.0M
2021-01-28 134.00 139.40 134.00 139.40 0.0M
2021-01-27 135.10 135.50 135.10 135.50 0.0M
2021-01-26 135.60 135.60 135.50 135.50 0.0M
2021-01-25 140.00 140.00 135.70 140.00 0.0M
2021-01-22 139.50 140.00 135.00 140.00 0.0M
2021-01-21 134.10 140.00 134.10 140.00 0.0M
2021-01-20 135.00 140.00 134.00 140.00 0.0M
2021-01-19 140.00 140.00 135.40 135.50 0.0M
2021-01-18 136.00 140.00 136.00 140.00 0.0M
2021-01-15 135.00 140.00 135.00 140.00 0.0M
2021-01-14 140.00 140.00 135.00 140.00 0.0M
2021-01-13 140.00 140.00 134.10 140.00 0.0M
2021-01-12 140.00 140.00 134.00 140.00 0.0M
2021-01-11 132.50 140.00 132.50 140.00 0.0M
2021-01-08 131.20 137.80 131.20 137.80 0.0M
2021-01-07 130.10 138.40 130.10 137.80 0.0M
2021-01-06 135.00 135.00 130.00 135.00 0.0M
2021-01-05 139.00 139.80 135.00 135.00 0.0M
2021-01-04 139.00 139.00 139.00 139.00 0.0M