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 | ₩7,940 | ₩8,041 | ₩6,666 | ₩6,894 | -13.18% | 115.3만 |
| 2026.09.28–2026.10.02 | ₩8,275 | ₩8,718 | ₩8,034 | ₩8,047 | -2.76% | 199.5만 |
| 2026.09.21–2026.09.25 | ₩8,490 | ₩9,080 | ₩7,779 | ₩8,423 | -0.79% | 247.2만 |
| 2026.09.14–2026.09.18 | ₩6,974 | ₩8,544 | ₩6,572 | ₩8,383 | +20.19% | 328.3만 |
| 2026.09.08–2026.09.11 | ₩7,055 | ₩8,155 | ₩6,800 | ₩7,122 | +0.95% | 132.7만 |
| 2026.08.31–2026.09.04 | ₩6,585 | ₩7,109 | ₩6,371 | ₩6,988 | +6.11% | 119.8만 |
| 2026.08.24–2026.08.28 | ₩6,237 | ₩7,217 | ₩6,029 | ₩6,585 | +5.59% | 172.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,189 |
| ₩7,276 |
| ₩6,029 |
| ₩6,183 |
| -13.99% |
| 152.8만 |
| 2026.08.10–2026.08.14 | ₩7,994 | ₩8,353 | ₩6,901 | ₩6,921 | -13.42% | 133.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,270 | ₩8,604 | ₩6,974 | ₩7,954 | +9.41% | 153만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,867 | ₩7,484 | ₩5,767 | ₩7,377 | +7.42% | 146.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,618 | ₩7,726 | ₩6,572 | ₩6,854 | -10.04% | 115.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,420 | ₩12,420 | ₩5,687 | ₩7,605 | -38.77% | 617.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,962 | ₩14,237 | ₩11,669 | ₩12,500 | -10.47% | 84.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,424 | ₩15,760 | ₩12,675 | ₩13,728 | -11.00% | 106.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,199 | ₩20,655 | ₩14,217 | ₩15,310 | -24.20% | 103.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,010 | ₩22,466 | ₩18,388 | ₩19,569 | -11.09% | 119만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,537 | ₩33,974 | ₩12,943 | ₩20,561 | +24.33% | 1001.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,289 | ₩18,529 | ₩15,035 | ₩15,961 | -7.68% | 13.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,493 | ₩20,526 | ₩13,493 | ₩16,806 | +24.55% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,949 | ₩13,976 | ₩12,420 | ₩13,225 | -5.19% | 392.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,949 | ₩13,962 | ₩13,909 | ₩13,922 | -0.19% | 141.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,935 | ₩14,003 | ₩13,895 | ₩13,922 | -0.10% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,855 | ₩13,989 | ₩13,815 | ₩13,922 | +0.48% | 282.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,815 | ₩13,842 | ₩13,788 | ₩13,842 | +0.19% | 43.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,775 | ₩13,855 | ₩13,748 | ₩13,801 | +0.19% | 88.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,788 | ₩13,828 | ₩13,748 | ₩13,761 | -0.19% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,748 | ₩13,842 | ₩13,721 | ₩13,788 | +0.29% | 145.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,761 | ₩13,761 | ₩13,721 | ₩13,734 | -0.19% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,775 | ₩13,775 | ₩13,734 | ₩13,761 | -0.10% | 19.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,775 | ₩13,788 | ₩13,761 | ₩13,768 | -0.05% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,761 | ₩13,788 | ₩13,748 | ₩13,775 | +0.10% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,801 | ₩13,815 | ₩13,748 | ₩13,748 | -0.39% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,788 | ₩13,815 | ₩13,748 | ₩13,788 | 0.00% | 35.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,788 | ₩13,842 | ₩13,775 | ₩13,815 | +0.19% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,828 | ₩13,882 | ₩13,788 | ₩13,815 | -0.10% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,734 | ₩13,842 | ₩13,721 | ₩13,828 | +0.68% | 158.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,855 | ₩13,909 | ₩13,734 | ₩13,734 | -0.87% | 76.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,855 | ₩13,935 | ₩13,748 | ₩13,828 | -0.19% | 95만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,855 | ₩13,855 | ₩13,781 | ₩13,801 | -0.39% | 95.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,842 | ₩13,855 | ₩13,761 | ₩13,842 | 0.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,855 | ₩13,882 | ₩13,627 | ₩13,828 | -0.19% | 166.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,560 | ₩13,976 | ₩13,560 | ₩13,815 | +1.88% | 796.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,547 | ₩13,580 | ₩13,547 | ₩13,560 | +0.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,627 | ₩13,640 | ₩13,547 | ₩13,573 | -0.39% | 10.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩13,600 | ₩13,614 | ₩13,587 | ₩13,614 | +0.10% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,587 | ₩13,614 | ₩13,587 | ₩13,614 | +0.20% | 6.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,587 | ₩13,614 | ₩13,587 | ₩13,587 | 0.00% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,533 | ₩13,587 | ₩13,520 | ₩13,587 | +0.40% | 48.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,520 | ₩13,547 | ₩13,520 | ₩13,520 | 0.00% | 10.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,547 | ₩13,573 | ₩13,520 | ₩13,520 | -0.20% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,520 | ₩13,520 | ₩13,520 | ₩13,520 | 0.00% | 200 |
|---|