시장 데이터를 불러오는 중
전체 종목
Factorial Energy Inc. - Class A Common Stock 과거 주가
Factorial Energy Inc. - Class A Common Stock · FAC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Factorial Energy Inc. - Class A Common Stock · FAC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,939 | ₩8,039 | ₩6,665 | ₩6,893 | -13.18% | 115.3만 |
| 2026.09.28–2026.10.02 | ₩8,274 | ₩8,716 | ₩8,032 | ₩8,046 | -2.76% | 199.5만 |
| 2026.09.21–2026.09.25 | ₩8,488 | ₩9,078 | ₩7,778 | ₩8,421 | -0.79% | 247.2만 |
| 2026.09.14–2026.09.18 | ₩6,973 | ₩8,542 | ₩6,571 | ₩8,381 | +20.19% | 328.3만 |
| 2026.09.08–2026.09.11 | ₩7,054 | ₩8,153 | ₩6,799 | ₩7,121 | +0.95% | 132.7만 |
| 2026.08.31–2026.09.04 | ₩6,584 | ₩7,107 | ₩6,370 | ₩6,987 | +6.11% | 119.8만 |
| 2026.08.24–2026.08.28 | ₩6,236 | ₩7,216 | ₩6,028 | ₩6,584 | +5.59% | 172.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,275 |
| ₩6,028 |
| ₩6,182 |
| -13.99% |
| 152.8만 |
| 2026.08.10–2026.08.14 | ₩7,992 | ₩8,352 | ₩6,899 | ₩6,919 | -13.42% | 133.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,268 | ₩8,602 | ₩6,973 | ₩7,952 | +9.41% | 153만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,866 | ₩7,483 | ₩5,766 | ₩7,375 | +7.42% | 146.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,617 | ₩7,724 | ₩6,571 | ₩6,852 | -10.04% | 115.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,417 | ₩12,417 | ₩5,686 | ₩7,603 | -38.77% | 617.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,960 | ₩14,235 | ₩11,667 | ₩12,498 | -10.47% | 84.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,421 | ₩15,757 | ₩12,672 | ₩13,725 | -11.00% | 106.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,195 | ₩20,651 | ₩14,214 | ₩15,307 | -24.20% | 103.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,005 | ₩22,461 | ₩18,385 | ₩19,565 | -11.09% | 119만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,534 | ₩33,967 | ₩12,940 | ₩20,557 | +24.33% | 1001.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,285 | ₩18,526 | ₩15,032 | ₩15,958 | -7.68% | 13.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,490 | ₩20,522 | ₩13,490 | ₩16,802 | +24.55% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,946 | ₩13,973 | ₩12,417 | ₩13,222 | -5.19% | 392.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,946 | ₩13,960 | ₩13,906 | ₩13,919 | -0.19% | 141.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,933 | ₩14,000 | ₩13,893 | ₩13,919 | -0.10% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,852 | ₩13,986 | ₩13,812 | ₩13,919 | +0.48% | 282.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,812 | ₩13,839 | ₩13,785 | ₩13,839 | +0.19% | 43.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,772 | ₩13,852 | ₩13,745 | ₩13,799 | +0.19% | 88.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,785 | ₩13,826 | ₩13,745 | ₩13,758 | -0.19% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,745 | ₩13,839 | ₩13,718 | ₩13,785 | +0.29% | 145.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,758 | ₩13,758 | ₩13,718 | ₩13,732 | -0.19% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,772 | ₩13,772 | ₩13,732 | ₩13,758 | -0.10% | 19.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,772 | ₩13,785 | ₩13,758 | ₩13,765 | -0.05% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,758 | ₩13,785 | ₩13,745 | ₩13,772 | +0.10% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,799 | ₩13,812 | ₩13,745 | ₩13,745 | -0.39% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,785 | ₩13,812 | ₩13,745 | ₩13,785 | 0.00% | 35.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,785 | ₩13,839 | ₩13,772 | ₩13,812 | +0.19% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,826 | ₩13,879 | ₩13,785 | ₩13,812 | -0.10% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,732 | ₩13,839 | ₩13,718 | ₩13,826 | +0.68% | 158.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,852 | ₩13,906 | ₩13,732 | ₩13,732 | -0.87% | 76.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,852 | ₩13,933 | ₩13,745 | ₩13,826 | -0.19% | 95만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,852 | ₩13,852 | ₩13,779 | ₩13,799 | -0.39% | 95.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,839 | ₩13,852 | ₩13,758 | ₩13,839 | 0.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,852 | ₩13,879 | ₩13,624 | ₩13,826 | -0.19% | 166.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,557 | ₩13,973 | ₩13,557 | ₩13,812 | +1.88% | 796.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,544 | ₩13,577 | ₩13,544 | ₩13,557 | +0.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,624 | ₩13,638 | ₩13,544 | ₩13,571 | -0.39% | 10.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩13,598 | ₩13,611 | ₩13,584 | ₩13,611 | +0.10% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,584 | ₩13,611 | ₩13,584 | ₩13,611 | +0.20% | 6.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,584 | ₩13,611 | ₩13,584 | ₩13,584 | 0.00% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,530 | ₩13,584 | ₩13,517 | ₩13,584 | +0.40% | 48.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,517 | ₩13,544 | ₩13,517 | ₩13,517 | 0.00% | 10.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,544 | ₩13,571 | ₩13,517 | ₩13,517 | -0.20% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,517 | ₩13,517 | ₩13,517 | ₩13,517 | 0.00% | 200 |
|---|