파이버프로 [368770] KOSDAQ
벤처기업부
15,600 원
전일대비:
▲
500
(3.31%)
시가
15,150
고가
16,450
저가
15,150
거래량
694,565
거래대금
11,030 백만
시가총액
5,125 억
52주 최고
29,950
52주 최저
5,280
📈 주가 차트 (최근 20일)
파이버프로
368770
120봉
💬 파이버프로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 15,600 | 500 | 3.31% | 15,150 | 16,450 | 15,150 | 694,565 |
| 2026-06-22 | 15,100 | 800 | 5.59% | 14,300 | 15,550 | 14,130 | 300,382 |
| 2026-06-19 | 14,300 | -410 | -2.79% | 14,710 | 14,710 | 13,960 | 180,755 |
| 2026-06-18 | 14,710 | -390 | -2.58% | 15,120 | 15,650 | 14,570 | 228,196 |
| 2026-06-17 | 15,100 | 0 | 0.00% | 15,080 | 15,400 | 14,640 | 134,753 |
| 2026-06-16 | 15,100 | 80 | 0.53% | 15,160 | 16,560 | 14,950 | 252,423 |
| 2026-06-15 | 15,020 | -300 | -1.96% | 15,950 | 16,000 | 14,860 | 151,186 |
| 2026-06-12 | 15,320 | 130 | 0.86% | 15,540 | 15,960 | 15,100 | 201,407 |
| 2026-06-11 | 15,190 | 930 | 6.52% | 14,200 | 15,320 | 14,100 | 212,753 |
| 2026-06-10 | 14,260 | -850 | -5.63% | 15,120 | 15,320 | 14,110 | 275,886 |
| 2026-06-09 | 15,110 | 1,010 | 7.16% | 14,100 | 15,640 | 14,100 | 256,039 |
| 2026-06-08 | 14,100 | -1,430 | -9.21% | 14,990 | 14,990 | 14,000 | 232,547 |
| 2026-06-05 | 15,530 | -480 | -3.00% | 16,150 | 16,210 | 15,320 | 158,816 |
| 2026-06-04 | 16,010 | 60 | 0.38% | 15,800 | 16,920 | 15,500 | 212,261 |
| 2026-06-02 | 15,950 | -1,020 | -6.01% | 17,260 | 17,260 | 15,930 | 337,683 |
| 2026-06-01 | 16,970 | -340 | -1.96% | 17,310 | 17,640 | 16,530 | 343,016 |
| 2026-05-29 | 17,310 | -1,090 | -5.92% | 18,600 | 18,990 | 17,030 | 340,414 |
| 2026-05-28 | 18,400 | -310 | -1.66% | 18,720 | 19,050 | 17,680 | 313,185 |
| 2026-05-27 | 18,710 | -1,690 | -8.28% | 20,650 | 20,750 | 18,710 | 372,225 |
| 2026-05-26 | 20,400 | -100 | -0.49% | 21,000 | 22,250 | 20,400 | 421,789 |