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 | ₩7,933 | ₩8,033 | ₩6,660 | ₩6,888 | -13.18% | 115.3만 |
| 2026.09.28–2026.10.02 | ₩8,268 | ₩8,710 | ₩8,027 | ₩8,040 | -2.76% | 199.5만 |
| 2026.09.21–2026.09.25 | ₩8,482 | ₩9,072 | ₩7,772 | ₩8,415 | -0.79% | 247.2만 |
| 2026.09.14–2026.09.18 | ₩6,968 | ₩8,536 | ₩6,566 | ₩8,375 | +20.19% | 328.3만 |
| 2026.09.08–2026.09.11 | ₩7,049 | ₩8,147 | ₩6,794 | ₩7,116 | +0.95% | 132.7만 |
| 2026.08.31–2026.09.04 | ₩6,579 | ₩7,102 | ₩6,365 | ₩6,982 | +6.11% | 119.8만 |
| 2026.08.24–2026.08.28 | ₩6,231 | ₩7,211 | ₩6,023 | ₩6,579 | +5.59% | 172.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,183 |
| ₩7,270 |
| ₩6,023 |
| ₩6,177 |
| -13.99% |
| 152.8만 |
| 2026.08.10–2026.08.14 | ₩7,987 | ₩8,346 | ₩6,894 | ₩6,915 | -13.42% | 133.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,263 | ₩8,596 | ₩6,968 | ₩7,946 | +9.41% | 153만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,861 | ₩7,477 | ₩5,762 | ₩7,370 | +7.42% | 146.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,611 | ₩7,719 | ₩6,566 | ₩6,848 | -10.04% | 115.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,409 | ₩12,409 | ₩5,682 | ₩7,598 | -38.77% | 617.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,950 | ₩14,224 | ₩11,658 | ₩12,489 | -10.47% | 84.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,410 | ₩15,745 | ₩12,663 | ₩13,715 | -11.00% | 106.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,181 | ₩20,636 | ₩14,204 | ₩15,296 | -24.20% | 103.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,990 | ₩22,445 | ₩18,372 | ₩19,551 | -11.09% | 119만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,522 | ₩33,943 | ₩12,931 | ₩20,543 | +24.33% | 1001.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,273 | ₩18,512 | ₩15,022 | ₩15,946 | -7.68% | 13.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,481 | ₩20,508 | ₩13,481 | ₩16,790 | +24.55% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,936 | ₩13,963 | ₩12,409 | ₩13,213 | -5.19% | 392.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,936 | ₩13,950 | ₩13,896 | ₩13,909 | -0.19% | 141.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,923 | ₩13,990 | ₩13,883 | ₩13,909 | -0.10% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,842 | ₩13,976 | ₩13,802 | ₩13,909 | +0.48% | 282.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,802 | ₩13,829 | ₩13,775 | ₩13,829 | +0.19% | 43.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,762 | ₩13,842 | ₩13,735 | ₩13,789 | +0.19% | 88.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,775 | ₩13,816 | ₩13,735 | ₩13,749 | -0.19% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,735 | ₩13,829 | ₩13,708 | ₩13,775 | +0.29% | 145.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,749 | ₩13,749 | ₩13,708 | ₩13,722 | -0.19% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,762 | ₩13,762 | ₩13,722 | ₩13,749 | -0.10% | 19.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,762 | ₩13,775 | ₩13,749 | ₩13,755 | -0.05% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,749 | ₩13,775 | ₩13,735 | ₩13,762 | +0.10% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,789 | ₩13,802 | ₩13,735 | ₩13,735 | -0.39% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,775 | ₩13,802 | ₩13,735 | ₩13,775 | 0.00% | 35.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,775 | ₩13,829 | ₩13,762 | ₩13,802 | +0.19% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,816 | ₩13,869 | ₩13,775 | ₩13,802 | -0.10% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,722 | ₩13,829 | ₩13,708 | ₩13,816 | +0.68% | 158.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,842 | ₩13,896 | ₩13,722 | ₩13,722 | -0.87% | 76.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,842 | ₩13,923 | ₩13,735 | ₩13,816 | -0.19% | 95만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,842 | ₩13,842 | ₩13,769 | ₩13,789 | -0.39% | 95.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,829 | ₩13,842 | ₩13,749 | ₩13,829 | 0.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,842 | ₩13,869 | ₩13,615 | ₩13,816 | -0.19% | 166.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,548 | ₩13,963 | ₩13,548 | ₩13,802 | +1.88% | 796.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,534 | ₩13,568 | ₩13,534 | ₩13,548 | +0.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,615 | ₩13,628 | ₩13,534 | ₩13,561 | -0.39% | 10.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩13,588 | ₩13,601 | ₩13,574 | ₩13,601 | +0.10% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,601 | +0.20% | 6.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,574 | 0.00% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,521 | ₩13,574 | ₩13,507 | ₩13,574 | +0.40% | 48.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,507 | ₩13,534 | ₩13,507 | ₩13,507 | 0.00% | 10.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,534 | ₩13,561 | ₩13,507 | ₩13,507 | -0.20% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 200 |
|---|