FPH.NZ (FPH.NZ) — 주가 히스토리

2026-08-26 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-08-26	44.85	45.25	44.52	44.66	+0.00%	306,834
2026-08-25	44.85	45.25	44.52	44.66	-0.53%	393,410
2026-08-24	44.40	45.24	44.12	44.90	+1.54%	455,547
2026-08-23	43.25	45.24	43.08	44.22	+1.61%	356,160
2026-08-21	42.95	43.74	41.60	43.52	+0.00%	596,205
2026-08-20	42.95	43.74	41.60	43.52	+1.33%	605,810
2026-08-19	42.50	43.33	42.25	42.95	+1.06%	424,975
2026-08-18	42.40	42.62	42.14	42.50	+0.59%	338,031
2026-08-17	42.19	42.72	41.63	42.25	+0.14%	143,671
2026-08-16	42.46	42.85	41.81	42.19	-1.24%	195,082
2026-08-14	42.29	42.90	42.29	42.72	+0.00%	213,288
2026-08-13	42.29	42.90	42.29	42.72	-0.19%	213,288
2026-08-12	42.23	42.90	42.20	42.80	+1.37%	473,772
2026-08-11	42.50	42.99	41.81	42.22	-0.85%	502,345
2026-08-10	41.81	42.81	41.80	42.58	+0.90%	326,118
2026-08-09	41.90	42.70	41.70	42.20	+1.20%	299,458
2026-08-07	42.00	42.06	41.25	41.70	+0.00%	147,306
2026-08-06	42.00	42.06	41.25	41.70	-1.42%	147,306
2026-08-05	41.20	43.19	41.20	42.30	-1.61%	285,687
2026-08-04	42.31	42.99	41.96	42.99	+1.68%	313,369
2026-08-03	41.50	42.28	40.69	42.28	+2.75%	461,505
2026-08-02	40.27	41.15	40.14	41.15	+1.13%	220,488
2026-07-31	40.78	41.68	40.69	40.69	+0.00%	259,850
2026-07-30	40.78	41.68	40.69	40.69	-0.20%	479,187
2026-07-29	41.70	41.70	40.71	40.77	-2.35%	325,303
2026-07-28	40.50	41.90	40.50	41.75	+2.45%	323,936
2026-07-27	39.65	40.75	39.55	40.75	+2.18%	384,550
2026-07-26	39.44	40.10	39.25	39.88	+1.17%	255,098
2026-07-24	39.89	40.02	39.25	39.42	+0.00%	410,516
2026-07-23	39.89	40.02	39.25	39.42	-1.20%	410,516
2026-07-22	39.35	40.44	39.35	39.90	+0.20%	384,650
2026-07-21	39.00	40.00	39.00	39.82	+1.82%	443,630
2026-07-20	40.00	40.12	39.11	39.11	-1.49%	554,830
2026-07-19	39.72	39.94	39.23	39.70	-0.58%	201,148
2026-07-17	39.20	40.10	39.03	39.93	+0.00%	293,296
2026-07-16	39.20	40.10	39.03	39.93	+0.71%	293,296
2026-07-15	39.55	39.94	39.15	39.65	+0.30%	334,503
2026-07-14	39.98	40.00	39.44	39.53	-0.55%	249,053
2026-07-13	40.30	40.30	39.24	39.75	-0.43%	279,120
2026-07-12	40.10	40.50	39.58	39.92	-0.82%	331,079
2026-07-09	39.80	40.33	39.66	40.25	+0.00%	581,090
2026-07-08	39.80	40.33	39.66	40.25	+1.13%	581,090
2026-07-07	40.83	40.89	39.80	39.80	-2.64%	291,662
2026-07-06	40.50	41.00	40.27	40.88	+1.31%	434,848
2026-07-05	39.70	40.35	39.10	40.35	+1.61%	286,393
2026-07-03	39.05	39.81	38.70	39.71	+0.00%	309,350
2026-07-02	39.05	39.81	38.70	39.71	+1.72%	309,350
2026-07-01	38.55	39.04	38.36	39.04	+1.27%	304,953
2026-06-30	38.86	39.62	38.55	38.55	-1.18%	465,782
2026-06-29	39.15	39.30	38.56	39.01	-0.51%	1,029,141
2026-06-28	38.38	39.24	38.15	39.21	+1.98%	494,455
2026-06-26	38.67	39.00	38.45	38.45	+0.00%	193,613
2026-06-25	38.67	39.00	38.45	38.45	-0.59%	193,613
2026-06-24	37.57	38.87	37.30	38.68	+3.15%	458,813
2026-06-23	37.54	37.82	37.29	37.50	-0.29%	348,922
2026-06-22	38.22	38.97	37.61	37.61	-1.60%	800,481
2026-06-21	38.20	38.92	38.01	38.22	-0.39%	152,108
2026-06-19	39.00	39.50	38.37	38.37	+0.00%	1,553,149
2026-06-18	39.00	39.50	38.37	38.37	-1.06%	1,553,149
2026-06-17	38.84	39.02	38.17	38.78	-0.18%	370,167
2026-06-16	38.45	39.11	38.10	38.85	+0.65%	405,146
2026-06-15	38.18	38.99	38.17	38.60	+1.15%	269,209
2026-06-14	39.49	39.49	38.16	38.16	-3.27%	361,038
2026-06-12	38.78	39.45	38.45	39.45	+0.00%	446,095
2026-06-11	38.78	39.45	38.45	39.45	+1.73%	534,993
2026-06-10	38.59	38.78	38.25	38.78	+0.21%	554,397
2026-06-09	38.30	38.70	37.64	38.70	+1.04%	724,846
2026-06-08	37.23	38.30	36.88	38.30	+2.79%	440,092
2026-06-07	36.70	37.73	36.49	37.26	+0.22%	244,173
2026-06-05	36.70	37.20	36.70	37.18	+0.00%	347,225
2026-06-04	36.70	37.20	36.70	37.18	+0.92%	394,193
2026-06-03	36.88	37.25	36.51	36.84	-0.16%	428,759
2026-06-02	36.68	36.90	36.10	36.90	+0.27%	335,223
2026-06-01	37.00	37.20	36.16	36.80	-1.31%	834,590
2026-05-29	37.70	38.49	37.29	37.29	+0.00%	2,231,507
2026-05-28	37.70	38.49	37.29	37.29	-1.27%	2,231,507
2026-05-27	37.50	38.75	37.50	37.77	+0.45%	474,133
2026-05-26	37.10	37.83	37.04	37.60	+2.37%	625,032
2026-05-25	35.81	37.20	35.81	36.73	+9.12%	803,230
2026-05-24	34.50	34.50	33.30	33.66	-1.29%	490,955
2026-05-22	34.50	34.50	33.62	34.10	+0.00%	511,737
2026-05-21	34.50	34.50	33.62	34.10	+0.77%	511,737
2026-05-20	33.51	33.92	33.35	33.84	+1.01%	605,769
2026-05-19	33.51	34.00	33.21	33.50	-0.53%	446,126
2026-05-18	32.88	33.69	32.50	33.68	+4.01%	860,144
2026-05-17	32.49	33.14	32.16	32.38	-1.43%	361,353
2026-05-14	34.15	34.26	32.36	32.85	-3.81%	662,992
2026-05-13	34.15	34.65	34.02	34.15	+0.00%	472,751
2026-05-12	34.30	34.53	33.95	34.15	-0.38%	1,091,544
2026-05-11	35.50	35.50	33.76	34.28	-2.89%	673,040
2026-05-10	35.46	35.46	33.56	35.30	-0.56%	384,562
2026-05-07	35.65	35.65	35.11	35.50	-0.84%	300,544
2026-05-06	36.50	36.50	35.59	35.80	+0.14%	681,053
2026-05-05	36.67	36.70	35.75	35.75	-2.05%	410,046
2026-05-04	36.27	36.74	36.13	36.50	-0.82%	355,393
2026-05-03	36.50	36.80	36.19	36.80	+1.71%	260,054
2026-04-30	36.55	36.60	36.00	36.18	-1.01%	400,058
2026-04-29	36.25	37.00	35.94	36.55	+0.83%	1,149,216
2026-04-28	35.72	36.54	35.71	36.25	+1.48%	461,459
2026-04-27	35.90	35.90	35.40	35.72	-0.72%	679,876
2026-04-23	36.50	36.74	35.90	35.98	-0.74%	431,288
2026-04-22	37.48	37.48	36.25	36.25	-2.95%	223,106
2026-04-21	37.97	37.97	36.79	37.35	-1.50%	294,752
2026-04-20	38.40	38.40	37.90	37.92	+0.37%	439,548
2026-04-19	38.40	38.47	37.73	37.78	-0.66%	708,264
2026-04-16	38.61	38.80	38.03	38.03	-1.40%	407,662
2026-04-15	38.28	39.24	38.21	38.57	+0.21%	585,904
2026-04-14	37.90	38.66	37.90	38.49	+1.16%	429,745
2026-04-13	38.00	38.50	37.90	38.05	+0.61%	234,749
2026-04-12	38.72	38.72	37.59	37.82	-1.87%	183,818
2026-04-09	39.15	39.17	38.10	38.54	-2.01%	348,045
2026-04-08	38.33	39.99	38.33	39.33	+0.95%	402,881
2026-04-07	38.13	39.67	37.58	38.96	+2.28%	409,484
2026-04-06	37.30	38.09	37.30	38.09	+3.79%	320,146
2026-04-01	37.23	37.49	36.48	36.70	-1.56%	562,980
2026-03-31	37.25	37.36	36.81	37.28	-0.29%	382,973
2026-03-30	36.12	37.39	36.06	37.39	+3.52%	857,354
2026-03-29	37.17	37.17	36.12	36.12	-2.90%	261,913
2026-03-26	37.20	37.49	36.50	37.20	-0.27%	335,764
2026-03-25	37.02	37.89	37.02	37.30	+0.30%	172,827
2026-03-24	36.46	37.80	36.46	37.19	+2.79%	418,372
2026-03-23	37.85	37.85	36.07	36.18	-2.22%	354,770
2026-03-22	36.38	37.20	35.95	37.00	+1.62%	392,390
2026-03-19	37.30	37.30	36.40	36.41	-2.20%	1,848,591
2026-03-18	38.50	38.55	37.00	37.23	-3.77%	552,280
2026-03-17	38.10	39.09	38.10	38.69	+0.16%	382,295
2026-03-16	38.86	38.86	37.65	38.63	+0.73%	364,914
2026-03-15	38.90	38.90	38.02	38.35	-1.52%	221,903
2026-03-12	38.90	39.41	38.22	38.94	+0.10%	449,568
2026-03-11	38.84	38.90	38.22	38.90	+0.13%	592,041
2026-03-10	38.80	39.04	38.08	38.85	+2.05%	543,186
2026-03-09	38.89	38.98	37.91	38.07	-4.59%	464,513
2026-03-08	39.90	39.90	39.90	39.90	+0.00%	0
2026-03-05	40.73	40.73	39.55	39.90	-2.06%	379,311
2026-03-04	40.90	41.08	40.39	40.74	-0.88%	371,162
2026-03-03	40.17	41.22	40.11	41.10	+0.24%	428,375
2026-03-02	41.15	41.40	40.73	41.00	-0.56%	646,643
2026-03-01	40.00	41.23	39.72	41.23	+0.81%	524,614
2026-02-26	40.79	41.00	40.51	40.90	-0.24%	1,576,386
2026-02-25	39.90	41.00	39.90	41.00	+2.24%	431,474
2026-02-24	39.89	40.19	39.20	40.10	+1.03%	654,438
2026-02-23	39.00	40.15	38.75	39.69	+2.43%	477,977
2026-02-22	38.69	39.79	38.06	38.75	+3.83%	280,610
2026-02-19	37.60	37.64	36.61	37.32	-0.74%	648,589
2026-02-18	37.00	37.67	36.88	37.60	+2.17%	534,397
2026-02-17	35.70	37.00	35.70	36.80	+3.14%	596,431
2026-02-16	37.00	37.00	35.50	35.68	-2.51%	1,311,867
2026-02-15	37.21	37.21	36.05	36.60	-0.03%	566,555
2026-02-12	39.32	39.40	36.61	36.61	-7.08%	1,237,385
2026-02-11	39.40	40.00	39.06	39.40	+0.13%	451,511
2026-02-10	39.02	39.95	39.02	39.35	-1.58%	315,891
2026-02-09	39.00	40.00	39.00	39.98	+1.78%	323,359
2026-02-08	38.52	39.50	38.52	39.28	-1.55%	572,355
2026-02-04	40.19	40.20	39.62	39.90	-0.30%	346,599
2026-02-03	39.51	40.40	39.00	40.02	+0.68%	896,247
2026-02-02	38.90	39.75	38.88	39.75	+2.77%	794,727
2026-02-01	38.36	39.02	38.36	38.68	-0.59%	395,442
2026-01-29	38.60	39.12	38.35	38.91	+0.54%	929,402
2026-01-28	38.30	38.86	38.30	38.70	+0.05%	714,930
2026-01-27	39.15	39.15	38.36	38.68	-0.05%	352,096
2026-01-26	38.52	39.13	38.30	38.70	-0.64%	409,162
2026-01-25	38.60	38.98	38.36	38.95	+0.75%	174,240
2026-01-22	38.65	38.83	38.50	38.66	-0.18%	188,353
2026-01-21	38.15	39.00	38.15	38.73	+0.86%	359,396
2026-01-20	38.20	38.40	38.00	38.40	-0.52%	593,639
2026-01-19	38.80	38.88	38.27	38.60	-0.08%	289,502
2026-01-18	39.24	39.24	38.00	38.63	-1.35%	232,727
2026-01-15	39.22	39.45	39.06	39.16	-0.15%	275,595
2026-01-14	39.29	39.58	38.99	39.22	-0.68%	324,424
2026-01-13	38.07	39.49	37.50	39.49	+1.52%	433,583
2026-01-12	38.54	39.00	38.44	38.90	+1.12%	457,359
2026-01-11	38.24	38.99	38.24	38.47	+0.08%	213,998
2026-01-08	39.00	39.00	38.44	38.44	-1.18%	328,482
2026-01-07	38.80	38.99	38.58	38.90	-0.26%	278,182
2026-01-06	37.80	39.00	37.70	39.00	+3.12%	789,950
2026-01-05	37.25	37.84	37.25	37.82	+0.40%	362,224
2026-01-04	37.54	37.99	37.30	37.67	-0.21%	307,571
2025-12-30	37.60	37.98	37.49	37.75	+0.27%	150,560
2025-12-29	37.59	37.72	37.49	37.65	+0.48%	247,373
2025-12-28	38.00	38.00	37.27	37.47	-1.03%	116,003
2025-12-23	37.65	37.99	37.51	37.86	+0.16%	125,470
2025-12-22	37.90	38.02	37.65	37.80	-0.24%	179,697
2025-12-21	37.22	37.89	37.21	37.89	+2.13%	271,427
2025-12-18	37.01	38.00	37.00	37.10	+0.51%	966,281
2025-12-17	37.00	37.14	36.76	36.91	-0.91%	270,178
2025-12-16	37.61	37.79	37.01	37.25	-1.72%	470,794
2025-12-15	37.60	38.14	37.30	37.90	+0.19%	393,153
2025-12-14	37.31	37.89	37.31	37.83	+1.04%	377,681
2025-12-11	38.00	38.49	37.38	37.44	-1.47%	300,469
2025-12-10	38.30	38.30	37.67	38.00	+0.29%	441,621
2025-12-09	37.98	38.45	37.60	37.89	-0.45%	557,187
2025-12-08	38.00	38.46	37.78	38.06	-0.34%	676,386
2025-12-07	37.90	38.52	37.90	38.19	+0.66%	259,991
2025-12-04	38.00	38.15	37.50	37.94	-0.68%	673,865
2025-12-03	38.49	38.49	37.70	38.20	-0.47%	689,499
2025-12-02	37.95	38.38	37.46	38.38	+1.00%	660,302
2025-12-01	37.45	38.18	37.30	38.00	+1.52%	369,920
2025-11-30	37.50	38.10	37.36	37.43	+0.35%	347,320
2025-11-27	37.70	38.12	37.30	37.30	-1.19%	530,317
2025-11-26	38.45	38.69	37.75	37.75	-1.69%	440,946
2025-11-25	38.48	40.46	37.75	38.40	+4.63%	1,143,953
2025-11-24	37.40	37.70	36.60	36.70	-1.63%	667,785
2025-11-23	36.75	37.31	36.55	37.31	+1.17%	3,423,849
2025-11-20	36.85	36.88	36.21	36.88	-0.70%	286,471
2025-11-19	36.78	37.27	36.78	37.14	+0.98%	227,830
2025-11-18	36.70	37.06	36.51	36.78	+0.38%	513,446
2025-11-17	36.85	37.39	36.64	36.64	-0.92%	563,772
2025-11-16	37.89	37.89	36.98	36.98	-1.88%	456,833
2025-11-13	38.05	38.28	37.57	37.69	-1.02%	302,763
2025-11-12	38.07	38.29	37.85	38.08	-0.55%	328,137
2025-11-11	37.80	38.39	37.40	38.29	+0.50%	608,847
2025-11-10	38.01	38.20	37.84	38.10	-0.05%	246,676
2025-11-09	38.00	38.55	38.00	38.12	-0.99%	496,165
2025-11-06	37.47	38.50	37.47	38.50	+0.94%	739,600
2025-11-05	37.65	38.44	37.56	38.14	+1.03%	460,813
2025-11-04	37.02	37.75	36.84	37.75	+2.03%	490,821
2025-11-03	36.68	37.30	36.68	37.00	+0.68%	398,129
2025-11-02	37.00	37.00	36.20	36.75	-0.94%	413,950
2025-10-30	36.06	37.19	36.06	37.10	+1.78%	480,185
2025-10-29	36.11	36.60	36.00	36.45	+0.91%	302,568
2025-10-28	36.05	36.68	36.05	36.12	+0.47%	353,710
2025-10-27	35.30	36.06	35.12	35.95	+0.25%	766,040
2025-10-23	35.40	36.00	35.30	35.86	+0.31%	408,130
2025-10-22	34.76	35.84	34.75	35.75	+2.14%	693,864
2025-10-21	35.35	35.99	34.82	35.00	-2.10%	747,833
2025-10-20	35.51	35.81	35.31	35.75	+0.14%	218,567
2025-10-19	35.45	35.75	35.26	35.70	+0.71%	282,571
2025-10-16	36.45	36.45	35.45	35.45	-2.80%	427,664
2025-10-15	35.57	36.47	35.17	36.47	+2.01%	544,316
2025-10-14	35.15	35.84	35.06	35.75	+0.00%	365,779
2025-10-13	36.10	36.10	34.78	35.75	-0.28%	560,339
2025-10-12	36.20	36.20	35.69	35.85	-1.10%	487,373
2025-10-09	37.49	37.49	36.25	36.25	-3.54%	349,489
2025-10-08	37.60	37.95	37.30	37.58	+0.08%	570,588
2025-10-07	37.50	38.00	37.30	37.55	-1.65%	611,879
2025-10-06	37.25	38.18	37.25	38.18	+1.41%	277,786
2025-10-05	37.58	37.99	37.16	37.65	-0.26%	337,647
2025-10-02	37.15	37.80	37.04	37.75	+1.26%	341,147
2025-10-01	37.10	37.50	36.90	37.28	-0.19%	309,861
2025-09-30	36.92	37.35	36.36	37.35	+0.81%	511,098
2025-09-29	36.94	37.05	36.48	37.05	+1.09%	454,018
2025-09-28	36.40	37.04	36.20	36.65	+0.41%	436,644
2025-09-25	36.20	36.63	35.85	36.50	+0.61%	666,619
2025-09-24	37.79	37.90	35.77	36.28	-4.02%	967,801
2025-09-23	37.70	37.90	37.54	37.80	+1.07%	926,340
2025-09-22	37.70	38.14	37.40	37.40	-1.55%	552,544
2025-09-21	38.00	38.28	37.70	37.99	-0.86%	236,885
2025-09-18	37.33	38.32	37.05	38.32	+2.24%	3,385,766
2025-09-17	37.40	37.50	36.80	37.48	+0.08%	613,658
2025-09-16	37.30	37.45	37.00	37.45	-0.21%	381,169

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+9.75%). 가장 약한 달: 9월 (-2.39%). 일별 데이터 5년치(2022–2026) 기준.

1월+3.88%
2월+0.45%
3월-0.34%
4월+2.22%
5월-0.61%
6월+2.30%
7월+3.00%
8월+1.11%
9월-2.39%
10월+2.22%
11월+9.75%
12월-1.41%

FAQ · 현재 가격 데이터 기준 · 2026-08-26 기준

빠른 답변

FPH.NZ (FPH.NZ)의 최근 종가는 얼마입니까?

2026-08-26 기준 44.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

FPH.NZ의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 45.25, 최저 32.16 (2026-08-26 기준).

FPH.NZ이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FPH.NZ의 가장 강한 달은 11월(평균 +9.75%), 가장 약한 달은 9월(평균 -2.39%)였습니다. 일별 데이터 5년치(2022–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

5년(2022–2026). Closelook 데이터 레이크의 일봉 989개로 계산.