FARO Technologies (FARO)

FARO
🏛️ 미국 →
43.99
마지막 업데이트: 2025-07-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 69.69 70.76 68.81 70.02 0.1M
2021-12-30 69.99 71.06 69.75 69.95 0.0M
2021-12-29 70.85 71.48 69.65 70.16 0.0M
2021-12-28 71.79 72.50 70.78 71.08 0.0M
2021-12-27 70.22 71.67 69.12 71.54 0.1M
2021-12-23 69.81 71.61 69.28 70.31 0.0M
2021-12-22 68.38 69.48 68.24 69.26 0.0M
2021-12-21 67.22 68.69 67.22 68.26 0.1M
2021-12-20 66.55 67.51 65.72 66.58 0.1M
2021-12-17 69.31 70.40 66.77 67.65 0.4M
2021-12-16 72.86 73.24 69.30 69.45 0.1M
2021-12-15 70.37 72.71 69.24 71.99 0.1M
2021-12-14 70.98 72.93 69.94 70.28 0.1M
2021-12-13 70.70 71.97 70.22 71.60 0.1M
2021-12-10 71.21 71.72 69.37 69.65 0.0M
2021-12-09 71.44 73.14 70.01 70.34 0.1M
2021-12-08 71.55 72.81 70.10 72.15 0.0M
2021-12-07 71.77 73.33 70.72 70.95 0.1M
2021-12-06 68.43 70.83 67.80 70.48 0.1M
2021-12-03 70.47 70.86 67.04 67.66 0.1M
2021-12-02 68.87 70.33 68.22 69.89 0.1M
2021-12-01 71.11 72.74 68.53 68.65 0.1M
2021-11-30 71.03 71.31 68.90 69.46 0.1M
2021-11-29 73.51 73.51 70.69 71.58 0.0M
2021-11-26 73.24 74.72 71.52 71.99 0.0M
2021-11-24 75.21 75.69 74.24 75.62 0.0M
2021-11-23 75.87 75.88 74.36 75.60 0.0M
2021-11-22 76.68 78.39 76.01 76.01 0.0M
2021-11-19 75.87 76.40 74.85 76.03 0.0M
2021-11-18 76.41 76.41 74.66 75.67 0.1M
2021-11-17 77.00 77.67 75.45 76.13 0.1M
2021-11-16 77.69 78.79 77.08 77.37 0.0M
2021-11-15 79.01 79.48 77.23 77.90 0.0M
2021-11-12 80.18 80.18 78.30 78.71 0.0M
2021-11-11 79.40 81.00 75.99 79.68 0.0M
2021-11-10 80.70 81.01 78.60 79.00 0.0M
2021-11-09 81.74 81.74 79.97 80.90 0.1M
2021-11-08 82.97 83.39 81.47 82.09 0.0M
2021-11-05 80.26 82.24 80.00 82.12 0.1M
2021-11-04 79.85 81.07 78.51 79.16 0.1M
2021-11-03 78.21 79.64 77.58 79.12 0.1M
2021-11-02 76.12 78.12 71.09 77.94 0.1M
2021-11-01 73.86 76.52 73.86 76.27 0.1M
2021-10-29 69.90 73.85 69.90 73.57 0.1M
2021-10-28 65.23 70.71 65.23 70.15 0.1M
2021-10-27 69.77 70.79 68.79 69.91 0.0M
2021-10-26 70.77 71.07 69.95 70.24 0.1M
2021-10-25 69.30 70.67 68.63 70.47 0.1M
2021-10-22 70.04 70.49 68.94 69.05 0.0M
2021-10-21 69.34 70.23 69.19 69.82 0.0M
2021-10-20 69.67 70.48 68.92 69.70 0.0M
2021-10-19 69.28 70.05 68.56 69.69 0.0M
2021-10-18 69.73 70.44 64.27 69.06 0.0M
2021-10-15 71.25 71.25 69.59 70.15 0.1M
2021-10-14 68.98 70.44 68.33 70.12 0.1M
2021-10-13 68.38 69.00 67.22 68.25 0.1M
2021-10-12 67.84 68.58 66.87 68.35 0.1M
2021-10-11 68.44 69.61 67.59 67.70 0.1M
2021-10-08 68.77 69.02 67.62 68.75 0.1M
2021-10-07 66.93 70.00 66.93 68.43 0.1M
2021-10-06 63.66 64.32 63.33 63.78 0.1M
2021-10-05 64.70 65.49 64.28 64.48 0.1M
2021-10-04 67.33 67.33 64.49 64.72 0.1M
2021-10-01 66.16 68.14 65.70 67.40 0.1M
2021-09-30 67.75 68.12 65.73 65.81 0.0M
2021-09-29 68.37 68.90 67.07 67.39 0.0M
2021-09-28 68.31 69.33 67.55 67.92 0.1M
2021-09-27 67.40 69.24 67.29 68.73 0.1M
2021-09-24 67.70 68.76 66.90 67.61 0.1M
2021-09-23 66.35 68.34 66.35 67.87 0.0M
2021-09-22 65.18 66.40 64.73 66.15 0.0M
2021-09-21 65.42 65.42 63.29 64.56 0.1M
2021-09-20 66.59 67.98 63.82 65.05 0.1M
2021-09-17 68.69 69.44 66.06 67.96 0.4M
2021-09-16 67.25 68.79 66.55 68.29 0.1M
2021-09-15 66.69 67.99 66.05 67.23 0.1M
2021-09-14 66.01 68.05 65.79 66.46 0.1M
2021-09-13 67.27 68.22 65.20 66.01 0.1M
2021-09-10 67.17 68.14 66.16 66.67 0.1M
2021-09-09 66.70 67.94 66.46 66.75 0.1M
2021-09-08 68.76 68.76 66.94 66.99 0.0M
2021-09-07 68.90 69.33 68.58 69.11 0.0M
2021-09-03 69.09 69.13 68.42 69.08 0.0M
2021-09-02 69.65 69.87 68.54 69.00 0.0M
2021-09-01 69.11 69.58 67.66 69.52 0.0M
2021-08-31 69.21 69.21 68.34 68.94 0.0M
2021-08-30 69.95 70.08 68.96 69.00 0.0M
2021-08-27 68.36 70.67 68.34 69.62 0.1M
2021-08-26 67.30 69.50 67.03 68.22 0.1M
2021-08-25 67.48 68.77 66.54 67.04 0.0M
2021-08-24 66.80 67.83 66.79 67.26 0.0M
2021-08-23 66.14 66.94 65.75 66.80 0.0M
2021-08-20 64.31 65.85 63.66 65.46 0.0M
2021-08-19 64.64 65.62 64.32 64.77 0.0M
2021-08-18 66.31 67.01 65.08 65.16 0.0M
2021-08-17 67.76 67.76 66.21 66.45 0.1M
2021-08-16 68.77 69.03 67.60 68.33 0.1M
2021-08-13 68.63 68.88 67.81 68.73 0.0M
2021-08-12 70.40 70.40 68.71 68.88 0.0M
2021-08-11 70.81 71.47 69.85 70.51 0.0M
2021-08-10 70.88 71.13 70.53 70.91 0.0M
2021-08-09 71.18 71.18 70.21 70.66 0.0M
2021-08-06 70.91 71.42 70.49 71.22 0.0M
2021-08-05 69.84 71.44 68.76 70.68 0.0M
2021-08-04 71.10 71.10 69.78 69.84 0.1M
2021-08-03 72.58 72.82 71.01 71.53 0.1M
2021-08-02 73.35 75.34 71.47 72.19 0.1M
2021-07-30 73.14 73.53 70.72 72.89 0.1M
2021-07-29 73.77 75.17 72.82 73.40 0.1M
2021-07-28 73.12 74.01 70.58 74.01 0.1M
2021-07-27 72.82 72.82 71.11 72.44 0.1M
2021-07-26 74.61 74.61 72.99 73.00 0.1M
2021-07-23 73.61 74.70 71.99 74.17 0.0M
2021-07-22 74.30 74.91 72.95 73.32 0.1M
2021-07-21 73.81 74.51 73.15 74.16 0.1M
2021-07-20 72.26 73.90 72.26 73.09 0.1M
2021-07-19 70.43 72.21 69.66 71.79 0.1M
2021-07-16 74.66 74.66 71.25 71.66 0.1M
2021-07-15 75.99 75.99 73.52 73.73 0.1M
2021-07-14 77.45 78.31 75.77 76.06 0.0M
2021-07-13 78.28 78.89 76.62 77.00 0.1M
2021-07-12 78.63 79.95 78.33 78.86 0.1M
2021-07-09 78.28 79.55 77.45 78.94 0.0M
2021-07-08 75.69 77.89 75.29 77.69 0.1M
2021-07-07 77.88 78.48 76.61 77.11 0.1M
2021-07-06 78.50 78.50 76.50 77.65 0.1M
2021-07-02 79.48 79.48 77.80 78.33 0.0M
2021-07-01 77.87 79.12 77.33 79.00 0.1M
2021-06-30 80.08 80.08 76.38 77.77 0.2M
2021-06-29 78.72 78.72 77.34 77.97 0.1M
2021-06-28 79.38 79.53 77.91 78.76 0.1M
2021-06-25 79.00 79.77 78.47 79.40 0.4M
2021-06-24 77.80 78.90 76.14 78.90 0.1M
2021-06-23 76.96 78.79 76.70 77.05 0.1M
2021-06-22 76.55 77.39 75.50 76.96 0.1M
2021-06-21 76.87 77.49 75.58 76.54 0.1M
2021-06-18 76.91 78.41 75.54 76.65 0.3M
2021-06-17 74.42 77.54 74.42 77.38 0.1M
2021-06-16 76.39 76.84 75.47 76.47 0.0M
2021-06-15 77.15 77.47 76.00 76.36 0.1M
2021-06-14 77.13 77.93 76.93 77.12 0.1M
2021-06-11 76.99 77.25 76.53 76.85 0.0M
2021-06-10 78.03 78.14 76.51 76.51 0.1M
2021-06-09 79.21 79.81 78.07 78.18 0.1M
2021-06-08 77.20 79.54 77.20 78.86 0.1M
2021-06-07 75.68 77.05 75.50 76.92 0.1M
2021-06-04 74.60 75.43 73.70 75.30 0.1M
2021-06-03 74.88 74.88 73.49 73.91 0.1M
2021-06-02 75.18 75.77 74.04 75.30 0.1M
2021-06-01 76.00 76.43 73.71 75.23 0.1M
2021-05-28 76.43 76.43 74.49 75.65 0.0M
2021-05-27 74.62 76.51 74.35 75.91 0.2M
2021-05-26 75.42 76.67 74.08 74.41 0.1M
2021-05-25 75.93 76.01 74.89 75.38 0.1M
2021-05-24 74.37 75.53 74.00 75.12 0.1M
2021-05-21 74.48 75.16 73.29 73.83 0.2M
2021-05-20 72.58 73.95 71.95 73.53 0.1M
2021-05-19 71.42 72.36 70.40 72.36 0.1M
2021-05-18 72.84 73.60 72.36 72.44 0.1M
2021-05-17 72.52 73.75 71.55 73.11 0.1M
2021-05-14 71.39 73.37 70.61 73.20 0.1M
2021-05-13 70.32 71.74 69.59 70.53 0.1M
2021-05-12 69.91 71.29 69.40 69.91 0.1M
2021-05-11 68.05 70.94 68.05 70.54 0.1M
2021-05-10 70.57 71.37 69.31 69.63 0.1M
2021-05-07 70.82 72.05 70.51 71.09 0.1M
2021-05-06 72.09 72.09 69.32 70.01 0.1M
2021-05-05 72.87 73.17 71.00 71.98 0.1M
2021-05-04 74.30 74.30 71.40 72.29 0.1M
2021-05-03 76.43 76.58 73.80 74.82 0.2M
2021-04-30 80.50 80.67 74.52 75.85 0.2M
2021-04-29 88.00 88.00 79.56 81.42 0.2M
2021-04-28 87.97 89.36 87.81 88.40 0.1M
2021-04-27 89.06 89.12 87.86 88.29 0.1M
2021-04-26 90.05 90.05 88.68 89.23 0.0M
2021-04-23 87.87 90.42 87.50 89.00 0.1M
2021-04-22 87.77 88.93 86.47 87.02 0.1M
2021-04-21 86.44 87.53 86.44 87.18 0.0M
2021-04-20 86.63 87.79 85.31 85.96 0.1M
2021-04-19 86.12 86.97 85.67 86.95 0.1M
2021-04-16 83.67 87.81 83.02 86.71 0.1M
2021-04-15 86.43 86.89 83.25 83.56 0.1M
2021-04-14 85.34 87.37 85.34 85.60 0.0M
2021-04-13 86.13 86.62 84.82 85.80 0.0M
2021-04-12 87.18 87.18 85.62 86.20 0.0M
2021-04-09 86.20 87.56 85.10 87.18 0.1M
2021-04-08 86.96 87.36 85.50 85.99 0.1M
2021-04-07 89.44 89.84 85.95 86.07 0.1M
2021-04-06 89.72 90.02 88.52 89.18 0.1M
2021-04-05 89.59 90.12 88.62 89.75 0.0M
2021-04-01 87.24 88.45 87.24 88.22 0.1M
2021-03-31 86.36 87.24 85.64 86.57 0.1M
2021-03-30 84.71 86.29 84.42 85.66 0.1M
2021-03-29 87.34 88.95 84.66 85.27 0.1M
2021-03-26 84.56 87.91 84.13 87.91 0.2M
2021-03-25 82.17 84.92 81.43 84.35 0.1M
2021-03-24 86.94 87.32 84.11 84.32 0.1M
2021-03-23 87.95 89.09 85.16 86.23 0.1M
2021-03-22 89.25 90.45 87.89 89.08 0.1M
2021-03-19 89.97 93.44 88.62 88.70 0.3M
2021-03-18 93.67 93.67 89.76 90.19 0.1M
2021-03-17 94.14 94.97 92.93 93.97 0.1M
2021-03-16 95.15 95.39 93.57 94.50 0.1M
2021-03-15 94.51 95.66 93.58 95.65 0.1M
2021-03-12 94.05 95.07 92.24 94.79 0.1M
2021-03-11 93.59 94.76 93.06 93.86 0.1M
2021-03-10 90.27 93.19 90.11 92.26 0.1M
2021-03-09 87.48 90.30 85.23 90.10 0.1M
2021-03-08 87.81 87.81 85.43 86.12 0.1M
2021-03-05 88.37 88.89 83.63 86.94 0.2M
2021-03-04 91.63 92.18 85.55 87.46 0.1M
2021-03-03 93.62 94.88 92.38 92.49 0.1M
2021-03-02 95.38 95.69 92.94 93.78 0.1M
2021-03-01 94.41 96.80 93.82 96.10 0.1M
2021-02-26 92.42 94.13 89.52 93.46 0.1M
2021-02-25 91.93 95.29 90.15 92.30 0.1M
2021-02-24 90.99 93.98 90.49 93.98 0.1M
2021-02-23 91.19 92.49 87.65 91.50 0.3M
2021-02-22 90.31 97.88 90.31 93.60 0.2M
2021-02-19 91.09 93.88 89.02 92.20 0.3M
2021-02-18 84.17 91.47 77.26 89.98 0.7M
2021-02-17 78.87 79.68 76.74 78.00 0.1M
2021-02-16 79.17 81.32 79.17 79.73 0.1M
2021-02-12 78.89 78.89 77.44 78.80 0.1M
2021-02-11 80.27 80.60 78.31 79.25 0.1M
2021-02-10 82.53 82.70 79.78 79.79 0.1M
2021-02-09 81.43 82.18 80.53 81.71 0.1M
2021-02-08 79.21 81.97 79.21 81.38 0.1M
2021-02-05 78.08 78.90 76.71 78.41 0.1M
2021-02-04 73.94 77.49 73.81 77.39 0.1M
2021-02-03 74.48 75.17 73.19 73.80 0.1M
2021-02-02 72.94 74.49 72.14 74.49 0.1M
2021-02-01 70.83 72.75 69.76 72.31 0.1M
2021-01-29 71.10 71.98 69.42 70.57 0.1M
2021-01-28 73.23 73.23 70.62 71.18 0.1M
2021-01-27 75.26 75.99 71.82 72.37 0.1M
2021-01-26 78.02 78.02 76.89 76.97 0.1M
2021-01-25 75.57 78.17 75.57 77.16 0.1M
2021-01-22 74.34 76.02 74.02 76.00 0.1M
2021-01-21 75.71 75.79 74.23 75.15 0.1M
2021-01-20 75.62 76.89 75.15 75.59 0.1M
2021-01-19 75.30 76.36 74.17 75.26 0.1M
2021-01-15 72.84 74.03 71.91 73.91 0.1M
2021-01-14 73.28 74.71 73.11 73.51 0.1M
2021-01-13 74.01 75.34 72.64 72.79 0.1M
2021-01-12 76.28 76.28 73.70 74.49 0.1M
2021-01-11 76.36 76.99 74.92 76.30 0.1M
2021-01-08 76.97 77.25 75.13 77.01 0.1M
2021-01-07 73.10 77.04 73.07 76.73 0.1M
2021-01-06 71.85 73.79 71.71 72.85 0.1M
2021-01-05 68.23 71.46 68.15 70.75 0.1M
2021-01-04 70.91 71.89 67.10 68.33 0.1M