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
2023-12-29 22.53 22.87 22.07 22.53 0.2M
2023-12-28 22.36 22.84 22.20 22.52 0.2M
2023-12-27 22.30 22.48 22.10 22.47 0.1M
2023-12-26 22.00 22.32 21.96 22.31 0.1M
2023-12-22 22.01 22.28 21.76 21.97 0.1M
2023-12-21 21.44 22.01 21.16 21.90 0.2M
2023-12-20 21.91 22.34 21.03 21.07 0.3M
2023-12-19 21.58 22.25 21.51 22.05 0.2M
2023-12-18 21.24 21.93 20.89 21.46 0.3M
2023-12-15 20.45 21.20 20.31 21.13 1.5M
2023-12-14 19.87 20.33 19.82 20.21 0.2M
2023-12-13 18.55 19.37 18.30 19.36 0.3M
2023-12-12 19.00 19.00 18.18 18.46 0.2M
2023-12-11 19.20 19.43 18.96 19.05 0.3M
2023-12-08 19.44 19.51 19.04 19.40 0.1M
2023-12-07 19.29 19.62 19.10 19.24 0.1M
2023-12-06 18.78 19.84 18.76 19.17 0.3M
2023-12-05 19.11 19.11 18.44 18.64 0.1M
2023-12-04 19.08 19.56 19.03 19.24 0.1M
2023-12-01 18.42 19.07 18.20 19.00 0.3M
2023-11-30 19.47 19.59 18.27 18.37 1.0M
2023-11-29 19.16 19.86 19.15 19.47 0.3M
2023-11-28 17.79 18.97 17.75 18.96 0.6M
2023-11-27 18.09 18.12 17.79 17.89 0.2M
2023-11-24 18.13 18.29 17.99 18.29 0.0M
2023-11-22 18.48 18.80 18.13 18.27 0.2M
2023-11-21 18.50 18.59 18.07 18.29 0.2M
2023-11-20 18.38 18.74 18.26 18.54 0.3M
2023-11-17 18.49 18.69 18.13 18.49 0.3M
2023-11-16 18.50 18.66 17.96 18.26 0.2M
2023-11-15 18.51 18.91 18.27 18.72 0.2M
2023-11-14 17.81 18.61 17.76 18.61 0.2M
2023-11-13 17.41 17.43 16.96 17.05 0.1M
2023-11-10 17.49 17.49 16.91 17.04 0.2M
2023-11-09 17.43 17.57 16.72 16.77 0.2M
2023-11-08 17.10 17.55 16.61 17.38 0.2M
2023-11-07 16.89 17.30 16.78 17.06 0.2M
2023-11-06 16.57 17.21 16.07 17.15 0.2M
2023-11-03 15.11 16.68 14.92 16.54 0.3M
2023-11-02 16.09 16.09 13.67 14.61 0.8M
2023-11-01 12.78 12.91 12.34 12.61 0.2M
2023-10-31 12.83 13.05 12.77 12.87 0.1M
2023-10-30 12.82 12.86 12.59 12.85 0.1M
2023-10-27 12.67 12.72 12.47 12.67 0.2M
2023-10-26 13.28 13.37 12.61 12.66 0.2M
2023-10-25 13.27 13.45 13.03 13.20 0.2M
2023-10-24 13.36 13.48 13.17 13.38 0.1M
2023-10-23 13.16 13.50 12.87 13.23 0.1M
2023-10-20 13.23 13.35 12.95 13.20 0.2M
2023-10-19 13.38 14.42 13.09 13.21 0.1M
2023-10-18 13.46 13.46 13.15 13.42 0.2M
2023-10-17 13.37 14.17 13.31 13.64 0.5M
2023-10-16 13.89 14.13 13.44 13.47 0.2M
2023-10-13 14.20 14.20 13.61 13.68 0.1M
2023-10-12 14.46 14.46 14.00 14.14 0.1M
2023-10-11 14.47 14.54 14.26 14.47 0.1M
2023-10-10 14.06 14.87 14.04 14.50 0.1M
2023-10-09 14.25 14.25 13.63 13.97 0.1M
2023-10-06 13.96 14.55 13.90 14.30 0.1M
2023-10-05 14.28 14.28 14.00 14.13 0.2M
2023-10-04 14.62 14.62 14.13 14.29 0.1M
2023-10-03 14.80 14.80 14.51 14.61 0.1M
2023-10-02 15.18 15.31 14.61 14.71 0.1M
2023-09-29 15.27 15.50 15.22 15.23 0.2M
2023-09-28 15.03 15.39 14.97 15.13 0.1M
2023-09-27 14.92 15.18 14.70 15.08 0.1M
2023-09-26 14.60 15.11 14.60 14.77 0.1M
2023-09-25 14.97 15.30 14.74 14.83 0.1M
2023-09-22 15.42 15.59 15.12 15.13 0.1M
2023-09-21 15.62 15.62 15.29 15.41 0.1M
2023-09-20 16.04 16.13 15.79 15.80 0.1M
2023-09-19 15.87 16.07 15.54 15.90 0.2M
2023-09-18 15.99 16.13 15.35 15.83 0.3M
2023-09-15 15.70 16.07 15.64 15.94 0.6M
2023-09-14 15.57 15.79 15.42 15.72 0.3M
2023-09-13 15.05 15.59 14.94 15.40 0.4M
2023-09-12 14.86 15.33 14.76 14.99 0.2M
2023-09-11 15.04 15.15 14.85 14.95 0.1M
2023-09-08 14.95 15.25 14.78 15.02 0.1M
2023-09-07 15.27 15.39 14.95 15.07 0.2M
2023-09-06 15.57 15.93 15.26 15.46 0.2M
2023-09-05 15.50 15.64 15.31 15.55 0.2M
2023-09-01 15.94 16.16 15.52 15.57 0.1M
2023-08-31 15.93 16.29 15.83 15.86 0.2M
2023-08-30 15.97 16.27 15.87 15.95 0.1M
2023-08-29 16.28 16.48 16.08 16.12 0.1M
2023-08-28 16.26 16.59 16.21 16.28 0.1M
2023-08-25 16.29 16.30 16.06 16.16 0.1M
2023-08-24 16.96 16.96 16.20 16.29 0.1M
2023-08-23 16.76 17.16 16.48 17.03 0.1M
2023-08-22 16.63 16.97 16.53 16.78 0.1M
2023-08-21 16.44 16.64 16.12 16.60 0.2M
2023-08-18 16.35 16.61 16.12 16.49 0.1M
2023-08-17 16.62 16.66 16.34 16.34 0.1M
2023-08-16 17.06 17.22 16.62 16.64 0.2M
2023-08-15 16.71 17.25 16.71 17.14 0.2M
2023-08-14 17.00 17.00 16.65 16.94 0.1M
2023-08-11 16.89 17.16 16.81 17.07 0.2M
2023-08-10 17.21 17.42 16.65 16.87 0.1M
2023-08-09 17.36 17.55 16.76 17.11 0.2M
2023-08-08 17.73 17.73 17.09 17.40 0.2M
2023-08-07 18.24 18.24 17.50 18.10 0.2M
2023-08-04 19.44 19.46 17.95 17.96 0.3M
2023-08-03 19.22 20.71 18.90 19.36 1.0M
2023-08-02 16.30 16.30 15.73 15.96 0.2M
2023-08-01 16.53 16.69 16.33 16.55 0.2M
2023-07-31 16.08 16.65 16.08 16.59 0.2M
2023-07-28 15.80 16.11 15.72 16.08 0.1M
2023-07-27 16.16 16.50 15.56 15.61 0.2M
2023-07-26 16.06 16.71 15.99 16.06 0.2M
2023-07-25 16.19 16.39 15.89 16.13 0.2M
2023-07-24 16.18 16.43 16.05 16.19 0.1M
2023-07-21 16.25 16.29 16.02 16.18 0.3M
2023-07-20 16.50 16.51 15.92 16.01 0.3M
2023-07-19 16.13 16.53 16.13 16.48 0.2M
2023-07-18 16.25 16.63 16.07 16.12 0.2M
2023-07-17 15.61 16.36 15.51 16.28 0.3M
2023-07-14 15.93 15.94 15.44 15.61 0.3M
2023-07-13 15.73 15.99 15.60 15.97 0.2M
2023-07-12 15.82 15.90 15.55 15.68 0.2M
2023-07-11 15.57 15.61 15.18 15.47 0.1M
2023-07-10 15.10 15.57 14.83 15.47 0.2M
2023-07-07 15.01 15.36 14.95 15.12 0.2M
2023-07-06 15.07 15.11 14.64 15.01 0.3M
2023-07-05 16.17 16.17 15.10 15.12 0.3M
2023-07-03 16.24 16.52 16.00 16.22 0.1M
2023-06-30 16.35 16.46 16.01 16.20 0.2M
2023-06-29 15.87 16.53 15.87 16.25 0.2M
2023-06-28 15.51 15.84 15.35 15.84 0.2M
2023-06-27 15.15 15.68 14.95 15.61 0.2M
2023-06-26 15.01 15.73 15.01 15.07 0.2M
2023-06-23 15.63 16.09 14.95 14.96 0.5M
2023-06-22 15.70 15.89 15.29 15.86 0.3M
2023-06-21 16.20 16.41 15.63 15.78 0.4M
2023-06-20 15.35 16.26 15.19 16.20 0.5M
2023-06-16 15.41 15.51 14.62 15.42 4.5M
2023-06-15 14.94 15.34 14.78 15.24 0.6M
2023-06-14 15.05 15.14 14.54 14.94 0.7M
2023-06-13 15.61 15.91 14.97 15.01 0.4M
2023-06-12 15.34 15.48 14.93 15.45 0.3M
2023-06-09 15.34 15.77 14.96 15.15 0.2M
2023-06-08 16.14 16.14 15.35 15.37 0.2M
2023-06-07 15.59 16.22 15.46 15.97 0.4M
2023-06-06 14.68 15.60 14.63 15.43 0.4M
2023-06-05 14.78 15.32 14.61 14.71 0.7M
2023-06-02 15.49 15.89 15.23 15.81 0.3M
2023-06-01 15.06 15.62 14.86 15.28 0.4M
2023-05-31 15.05 15.32 14.62 15.09 0.9M
2023-05-30 15.38 15.78 15.16 15.20 0.3M
2023-05-26 14.20 15.51 14.20 15.16 0.4M
2023-05-25 14.17 14.21 13.89 14.10 0.3M
2023-05-24 13.94 14.24 13.50 14.14 0.3M
2023-05-23 13.20 14.13 13.20 14.00 0.4M
2023-05-22 12.47 13.31 12.21 13.25 0.4M
2023-05-19 11.92 12.36 11.69 12.27 0.6M
2023-05-18 11.18 12.12 11.10 11.88 1.1M
2023-05-17 11.09 11.38 10.53 10.92 0.9M
2023-05-16 11.19 11.25 10.30 10.32 0.4M
2023-05-15 11.40 11.48 10.98 11.00 0.4M
2023-05-12 11.93 12.00 11.35 11.41 0.3M
2023-05-11 12.02 12.13 11.77 11.81 0.3M
2023-05-10 12.83 12.83 12.02 12.05 0.3M
2023-05-09 13.10 13.27 12.66 12.68 0.3M
2023-05-08 13.86 13.92 13.09 13.13 0.4M
2023-05-05 13.30 13.87 12.77 13.75 0.7M
2023-05-04 16.00 16.28 13.12 13.31 1.6M
2023-05-03 23.21 23.77 23.14 23.56 0.2M
2023-05-02 23.66 23.66 22.96 23.21 0.1M
2023-05-01 23.26 23.91 23.26 23.73 0.1M
2023-04-28 23.00 23.60 23.00 23.35 0.1M
2023-04-27 22.65 23.49 22.51 23.07 0.1M
2023-04-26 22.75 22.91 22.58 22.66 0.1M
2023-04-25 23.20 23.52 22.77 22.78 0.1M
2023-04-24 23.73 23.99 23.31 23.52 0.1M
2023-04-21 23.54 23.98 23.39 23.85 0.1M
2023-04-20 23.54 23.57 23.29 23.57 0.1M
2023-04-19 23.74 23.89 23.34 23.75 0.4M
2023-04-18 24.38 24.38 23.78 23.83 0.1M
2023-04-17 24.33 24.40 23.83 24.25 0.1M
2023-04-14 24.76 25.00 24.25 24.35 0.1M
2023-04-13 24.77 24.86 24.60 24.76 0.1M
2023-04-12 25.17 25.23 24.41 24.58 0.1M
2023-04-11 24.43 25.00 24.43 24.82 0.1M
2023-04-10 23.60 24.57 23.60 24.43 0.1M
2023-04-06 23.75 23.90 23.29 23.70 0.2M
2023-04-05 24.44 24.44 23.82 23.86 0.1M
2023-04-04 24.76 24.94 24.37 24.48 0.1M
2023-04-03 24.67 24.97 24.34 24.90 0.1M
2023-03-31 24.16 24.69 24.05 24.61 0.2M
2023-03-30 24.26 24.34 23.83 24.01 0.1M
2023-03-29 23.67 24.05 23.54 23.94 0.1M
2023-03-28 23.55 23.70 23.12 23.41 0.1M
2023-03-27 23.49 23.77 23.35 23.57 0.1M
2023-03-24 22.93 23.22 22.77 23.20 0.1M
2023-03-23 23.44 23.76 23.00 23.16 0.1M
2023-03-22 23.52 24.12 23.24 23.24 0.1M
2023-03-21 23.32 23.68 23.29 23.65 0.1M
2023-03-20 23.83 23.83 22.61 22.94 0.2M
2023-03-17 24.43 24.77 23.51 23.64 0.4M
2023-03-16 24.40 24.98 24.10 24.67 0.1M
2023-03-15 24.06 24.66 23.95 24.62 0.1M
2023-03-14 25.40 25.55 24.42 24.66 0.1M
2023-03-13 25.13 25.53 24.64 24.70 0.2M
2023-03-10 26.52 26.52 25.18 25.65 0.1M
2023-03-09 26.74 27.07 26.33 26.52 0.1M
2023-03-08 26.17 26.66 26.07 26.64 0.1M
2023-03-07 26.58 26.58 25.83 26.17 0.1M
2023-03-06 27.28 27.65 26.48 26.59 0.1M
2023-03-03 26.81 27.24 26.47 27.13 0.1M
2023-03-02 26.10 26.77 25.96 26.67 0.1M
2023-03-01 27.13 27.34 26.41 26.50 0.1M
2023-02-28 26.65 27.54 26.37 27.20 0.1M
2023-02-27 26.71 26.78 26.40 26.67 0.1M
2023-02-24 26.45 26.54 26.20 26.39 0.1M
2023-02-23 27.28 27.46 26.66 26.97 0.1M
2023-02-22 27.65 27.83 27.12 27.17 0.1M
2023-02-21 28.04 28.30 27.44 27.51 0.2M
2023-02-17 29.42 29.42 28.00 28.57 0.1M
2023-02-16 28.70 30.58 28.24 29.38 0.3M
2023-02-15 28.37 29.35 28.37 29.35 0.1M
2023-02-14 28.10 28.73 27.60 28.49 0.1M
2023-02-13 27.42 28.30 27.36 28.14 0.3M
2023-02-10 28.00 28.37 27.41 27.44 0.1M
2023-02-09 29.22 29.46 28.05 28.10 0.1M
2023-02-08 30.04 30.31 28.84 28.87 0.1M
2023-02-07 29.24 30.50 28.79 30.46 0.1M
2023-02-06 28.86 29.32 28.60 29.24 0.3M
2023-02-03 29.03 29.68 28.70 29.01 0.4M
2023-02-02 29.25 29.92 28.75 29.62 0.4M
2023-02-01 27.47 29.38 27.35 29.00 0.5M
2023-01-31 27.20 27.68 26.79 27.48 0.6M
2023-01-30 27.18 27.45 26.90 27.07 0.2M
2023-01-27 27.31 27.78 26.95 27.36 0.2M
2023-01-26 28.39 28.39 26.96 27.40 0.2M
2023-01-25 27.75 28.09 27.25 27.98 0.1M
2023-01-24 27.87 28.43 27.38 28.10 0.4M
2023-01-23 28.00 28.46 27.52 27.90 0.4M
2023-01-20 27.16 28.80 26.11 27.87 1.8M
2023-01-19 35.17 36.74 34.71 35.30 0.1M
2023-01-18 35.74 36.15 35.10 35.20 0.1M
2023-01-17 35.04 35.82 34.50 35.39 0.1M
2023-01-13 33.92 34.85 33.76 34.67 0.0M
2023-01-12 33.19 34.20 32.83 34.15 0.1M
2023-01-11 32.08 32.97 32.01 32.75 0.1M
2023-01-10 31.05 31.92 31.03 31.80 0.0M
2023-01-09 31.81 32.18 31.17 31.35 0.1M
2023-01-06 30.28 31.49 30.00 31.37 0.1M
2023-01-05 29.90 30.35 29.57 29.82 0.0M
2023-01-04 30.01 30.39 29.62 30.19 0.0M
2023-01-03 29.94 30.30 29.05 29.56 0.1M