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
2023-12-29 96.05 101.90 96.05 101.90 0.0M
2023-12-28 96.05 100.90 96.00 96.05 1.5M
2023-12-27 96.50 96.50 96.50 96.50 0.0M
2023-12-22 102.70 102.70 102.70 102.70 0.0M
2023-12-21 102.90 102.90 102.90 102.90 0.0M
2023-12-20 96.20 96.20 96.05 96.05 0.0M
2023-12-19 103.00 103.00 96.05 96.05 0.0M
2023-12-18 101.50 102.00 99.50 102.00 0.0M
2023-12-13 102.00 105.00 102.00 102.00 0.0M
2023-12-12 102.00 102.00 102.00 102.00 0.0M
2023-12-11 98.00 114.80 98.00 112.00 0.0M
2023-12-07 93.05 99.00 93.05 99.00 0.0M
2023-12-06 95.55 99.95 90.00 99.95 0.0M
2023-12-04 103.20 103.20 100.00 100.00 0.0M
2023-12-01 99.85 103.20 99.45 103.20 0.0M
2023-11-30 96.20 96.20 96.20 96.20 0.0M
2023-11-29 96.10 96.10 96.00 96.00 0.0M
2023-11-28 102.00 103.50 97.05 103.10 0.0M
2023-11-23 96.00 96.00 96.00 96.00 0.0M
2023-11-21 98.05 98.05 98.05 98.05 0.0M
2023-11-20 100.00 106.00 95.50 98.00 0.0M
2023-11-17 100.00 100.00 99.90 100.00 0.3M
2023-11-16 96.00 99.90 96.00 99.90 0.0M
2023-11-14 98.00 100.00 98.00 100.00 0.0M
2023-11-13 107.00 107.00 98.05 105.80 0.0M
2023-11-10 100.90 101.00 100.80 100.80 0.0M
2023-11-07 99.80 102.90 99.80 102.00 0.0M
2023-11-06 95.50 99.80 95.50 99.80 0.0M
2023-11-03 100.00 107.00 95.10 107.00 0.0M
2023-10-31 100.00 100.00 95.00 95.00 0.0M
2023-10-27 102.00 108.00 102.00 108.00 0.0M
2023-10-26 105.00 105.00 102.00 102.00 0.0M
2023-10-25 111.00 111.00 108.00 108.00 0.0M
2023-10-24 113.00 118.70 111.00 111.00 0.0M
2023-10-23 113.00 113.00 111.00 113.00 0.0M
2023-10-20 119.90 119.90 112.90 112.90 0.0M
2023-10-19 120.90 120.90 120.90 120.90 0.0M
2023-10-18 112.20 112.50 112.00 112.50 0.0M
2023-10-17 112.20 121.00 112.20 121.00 0.0M
2023-10-16 112.20 120.00 112.20 120.00 0.0M
2023-10-13 112.10 112.10 112.00 112.00 0.0M
2023-10-11 121.00 121.00 116.00 121.00 0.0M
2023-10-10 119.70 121.80 116.00 121.00 0.0M
2023-10-09 110.00 119.80 110.00 119.70 0.0M
2023-10-06 100.00 119.50 100.00 118.80 0.0M
2023-10-05 115.00 115.00 110.00 110.00 0.0M
2023-10-04 115.00 118.00 115.00 118.00 0.0M
2023-10-03 115.00 119.30 113.40 118.90 0.0M
2023-10-02 114.00 120.00 111.00 119.80 0.0M
2023-09-29 95.00 111.00 95.00 111.00 0.0M
2023-09-28 90.95 95.00 90.95 95.00 0.0M
2023-09-27 85.85 85.85 85.80 85.80 0.0M
2023-09-26 88.65 90.90 86.05 90.90 0.0M
2023-09-25 88.70 88.70 85.00 88.65 0.0M
2023-09-22 83.15 83.80 83.15 83.15 0.0M
2023-09-21 87.45 87.45 85.00 85.00 0.0M
2023-09-20 87.90 87.90 83.15 83.80 0.0M
2023-09-19 89.85 89.85 83.20 89.00 0.0M
2023-09-18 89.50 90.00 86.50 86.50 0.0M
2023-09-15 91.95 91.95 88.00 88.00 0.0M
2023-09-14 90.05 95.00 90.05 91.60 0.0M
2023-09-13 95.00 97.00 95.00 97.00 0.0M
2023-09-12 96.95 96.95 90.45 90.45 0.0M
2023-09-11 99.95 99.95 94.00 96.45 0.0M
2023-09-07 97.00 97.00 97.00 97.00 0.0M
2023-09-06 97.00 97.00 97.00 97.00 0.0M
2023-09-05 98.50 98.50 98.00 98.00 0.0M
2023-09-04 98.00 100.00 98.00 98.00 0.0M
2023-09-01 98.90 98.90 98.90 98.90 0.0M
2023-08-31 99.00 99.00 98.95 98.95 0.0M
2023-08-30 96.00 98.90 94.00 98.90 0.0M
2023-08-29 98.00 98.95 94.20 98.90 0.0M
2023-08-25 94.05 94.05 94.05 94.05 0.0M
2023-08-24 96.05 99.00 96.00 99.00 0.0M
2023-08-23 99.95 100.00 99.95 100.00 0.0M
2023-08-22 100.00 101.00 100.00 101.00 0.0M
2023-08-18 100.00 101.00 100.00 101.00 0.0M
2023-08-17 102.00 102.00 100.00 100.00 0.0M
2023-08-16 102.00 102.00 102.00 102.00 0.0M
2023-08-15 105.00 105.00 105.00 105.00 0.0M
2023-08-14 105.10 105.10 105.10 105.10 0.0M
2023-08-11 106.30 106.30 106.00 106.00 0.0M
2023-08-10 106.10 106.10 106.10 106.10 0.0M
2023-08-09 106.10 106.10 106.10 106.10 0.0M
2023-08-08 109.00 109.00 106.10 106.10 0.0M
2023-08-07 106.10 106.10 106.00 106.00 0.0M
2023-08-04 107.00 109.80 106.20 109.80 0.0M
2023-08-03 106.60 107.00 106.60 107.00 0.0M
2023-08-02 109.80 109.80 106.10 106.10 0.0M
2023-08-01 107.00 111.00 107.00 111.00 0.0M
2023-07-31 106.00 106.00 105.40 106.00 0.0M
2023-07-28 105.20 106.00 105.20 106.00 0.0M
2023-07-27 108.00 108.00 107.90 107.90 0.0M
2023-07-26 105.70 108.00 105.70 108.00 0.0M
2023-07-24 109.60 112.40 106.00 112.40 0.0M
2023-07-21 105.10 112.50 105.10 112.50 0.0M
2023-07-20 105.10 105.10 105.10 105.10 0.0M
2023-07-19 105.00 112.50 105.00 111.80 0.0M
2023-07-18 109.00 109.00 105.00 105.00 0.0M
2023-07-17 109.30 109.30 105.30 109.00 0.0M
2023-07-14 105.50 110.00 105.50 110.00 0.0M
2023-07-13 108.00 108.90 105.20 105.40 0.0M
2023-07-12 109.00 109.00 105.00 108.90 0.0M
2023-07-11 110.40 110.40 109.90 109.90 0.0M
2023-07-10 113.80 113.80 113.00 113.00 0.0M
2023-07-07 112.80 113.80 112.80 113.80 0.0M
2023-07-05 112.80 112.90 112.80 112.80 0.0M
2023-07-04 110.40 112.90 110.30 112.90 0.0M
2023-07-03 110.10 110.10 110.10 110.10 0.0M
2023-06-30 115.00 115.00 110.00 110.00 0.0M
2023-06-29 110.00 114.50 110.00 114.00 0.0M
2023-06-27 110.00 116.40 110.00 114.90 0.0M
2023-06-26 110.20 115.00 110.00 110.00 0.0M
2023-06-23 110.10 116.00 110.10 116.00 0.0M
2023-06-22 122.70 122.70 111.00 116.10 0.0M
2023-06-21 124.20 124.20 105.10 112.90 0.0M
2023-06-20 124.80 124.80 110.00 110.10 0.0M
2023-06-19 114.20 124.90 113.50 119.90 0.0M
2023-06-16 126.90 126.90 126.90 126.90 0.0M
2023-06-15 120.00 120.00 113.00 119.80 0.0M
2023-06-14 126.00 126.00 117.00 117.20 0.0M
2023-06-13 130.00 130.00 125.00 129.00 0.0M
2023-06-09 126.70 134.50 123.00 130.00 0.0M
2023-06-08 125.00 126.80 120.10 126.80 0.0M
2023-06-07 130.00 130.00 123.00 127.00 0.0M
2023-06-06 135.00 135.00 128.00 133.00 0.0M
2023-06-05 127.00 135.00 127.00 135.00 0.0M
2023-06-02 122.50 148.00 118.10 120.00 0.0M
2023-06-01 108.40 111.00 108.40 111.00 0.0M
2023-05-31 104.70 108.60 104.70 108.40 0.0M
2023-05-30 108.50 108.70 108.50 108.50 0.0M
2023-05-29 103.70 109.00 103.70 108.70 0.0M
2023-05-26 98.00 100.00 98.00 100.00 0.0M
2023-05-25 103.40 103.40 100.20 103.40 0.0M
2023-05-24 103.60 103.60 102.00 102.00 0.0M
2023-05-23 100.00 103.60 100.00 100.00 0.0M
2023-05-22 102.90 102.90 98.00 102.80 0.0M
2023-05-19 100.00 102.80 99.90 99.95 0.0M
2023-05-18 97.00 100.00 93.50 100.00 0.0M
2023-05-17 99.00 100.00 97.00 97.00 0.0M
2023-05-16 99.80 100.00 97.00 97.00 0.0M
2023-05-15 92.30 99.95 90.05 99.95 0.0M
2023-05-12 92.90 93.05 92.90 93.05 0.0M
2023-05-11 92.85 92.85 92.85 92.85 0.0M
2023-05-09 100.00 100.00 100.00 100.00 0.0M
2023-05-08 100.00 100.00 100.00 100.00 0.0M
2023-05-04 100.00 100.00 100.00 100.00 0.0M
2023-05-03 100.00 100.00 100.00 100.00 0.0M
2023-04-28 100.00 100.00 100.00 100.00 0.0M
2023-04-27 95.00 98.00 95.00 98.00 0.0M
2023-04-26 92.65 92.65 92.65 92.65 0.0M
2023-04-25 97.95 100.00 95.95 100.00 0.0M
2023-04-24 92.50 92.50 92.50 92.50 0.0M
2023-04-20 91.65 95.45 91.60 95.00 0.0M
2023-04-18 96.00 96.00 93.50 93.55 0.0M
2023-04-17 92.00 100.00 92.00 100.00 0.0M
2023-04-14 99.00 99.00 90.00 92.00 0.0M
2023-04-13 98.50 100.00 98.45 100.00 0.0M
2023-04-12 98.95 98.95 98.50 98.50 0.0M
2023-04-11 99.50 99.50 94.50 94.50 0.0M
2023-04-05 95.00 95.00 94.50 94.50 0.0M
2023-04-04 95.00 95.00 95.00 95.00 0.0M
2023-03-30 95.25 95.25 95.00 95.00 0.0M
2023-03-29 95.05 95.05 95.05 95.05 0.0M
2023-03-28 99.90 100.00 99.90 100.00 0.0M
2023-03-27 99.95 100.00 99.95 100.00 0.0M
2023-03-24 95.00 100.00 95.00 100.00 0.0M
2023-03-22 94.00 95.00 94.00 95.00 0.0M
2023-03-21 95.00 95.00 95.00 95.00 0.0M
2023-03-20 95.10 95.10 95.00 95.00 0.0M
2023-03-16 96.00 96.00 95.00 95.00 0.0M
2023-03-15 109.90 109.90 96.00 96.00 0.0M
2023-03-14 101.00 101.00 95.00 95.00 0.0M
2023-03-13 100.00 105.00 100.00 100.00 0.0M
2023-03-10 105.00 105.00 105.00 105.00 0.0M
2023-03-09 114.20 114.20 113.00 113.00 0.0M
2023-03-08 96.00 96.00 96.00 96.00 0.0M
2023-03-07 96.00 100.00 96.00 100.00 0.0M
2023-03-06 94.55 95.00 94.55 95.00 0.0M
2023-03-02 94.55 94.55 94.55 94.55 0.0M
2023-02-27 95.05 114.60 95.05 114.60 0.0M
2023-02-24 98.00 98.00 95.05 95.05 0.0M
2023-02-23 98.00 98.00 95.05 95.05 0.0M
2023-02-22 98.10 98.10 98.05 98.05 0.0M
2023-02-21 98.00 98.05 98.00 98.05 0.0M
2023-02-20 98.00 98.00 98.00 98.00 0.0M
2023-02-17 105.00 105.00 99.00 99.00 0.0M
2023-02-16 100.00 105.00 100.00 105.00 0.0M
2023-02-15 99.00 99.00 99.00 99.00 0.0M
2023-02-14 98.95 99.00 98.95 99.00 0.0M
2023-02-13 95.50 96.05 95.50 96.00 0.0M
2023-02-10 100.10 100.10 100.10 100.10 0.0M
2023-02-09 100.00 100.10 100.00 100.10 0.0M
2023-02-08 100.00 100.00 100.00 100.00 0.0M
2023-02-07 100.00 100.00 100.00 100.00 0.0M
2023-02-06 105.00 105.00 96.00 97.00 0.0M
2023-02-03 104.00 105.00 103.00 105.00 0.0M
2023-02-02 98.90 104.00 98.90 104.00 0.0M
2023-02-01 95.00 95.10 95.00 95.00 0.0M
2023-01-31 94.00 94.00 94.00 94.00 0.0M
2023-01-30 94.00 95.00 94.00 95.00 0.0M
2023-01-27 95.25 95.25 95.00 95.00 0.0M
2023-01-25 95.00 95.25 95.00 95.25 0.0M
2023-01-24 100.00 102.00 100.00 100.00 0.0M
2023-01-23 100.00 100.00 100.00 100.00 0.0M
2023-01-20 94.00 100.00 94.00 100.00 0.0M
2023-01-19 101.00 101.00 100.00 100.00 0.0M
2023-01-18 95.00 95.00 95.00 95.00 0.0M
2023-01-17 100.00 102.00 100.00 102.00 0.0M
2023-01-16 100.00 100.00 100.00 100.00 0.0M
2023-01-13 95.50 95.50 95.50 95.50 0.0M
2023-01-11 100.00 100.00 95.05 95.05 0.0M
2023-01-10 98.00 100.00 95.00 95.00 0.0M
2023-01-09 99.00 100.00 99.00 100.00 0.0M
2023-01-05 93.00 93.00 93.00 93.00 0.0M
2023-01-04 92.00 99.00 92.00 93.00 0.0M
2023-01-03 95.00 95.00 92.00 92.00 0.0M