파이버프로 [368770] KOSDAQ
벤처기업부
13,220 원
전일대비:
▼
1,150
(-8.00%)
시가
14,150
고가
14,370
저가
13,190
거래량
136,149
거래대금
1,826 백만
시가총액
4,343 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,220 | -1,150 | -8.00% | 14,150 | 14,370 | 13,190 | 136,149 |
| 2026-08-20 | 14,370 | 450 | 3.23% | 13,970 | 14,610 | 13,600 | 169,818 |
| 2026-08-19 | 13,920 | -170 | -1.21% | 13,740 | 14,490 | 13,400 | 196,615 |
| 2026-08-18 | 14,090 | 750 | 5.62% | 13,340 | 14,470 | 13,260 | 335,109 |
| 2026-08-14 | 13,340 | -420 | -3.05% | 14,140 | 14,310 | 13,050 | 172,097 |
| 2026-08-13 | 13,760 | 530 | 4.01% | 13,600 | 14,220 | 13,410 | 284,635 |
| 2026-08-12 | 13,230 | 30 | 0.23% | 13,260 | 13,440 | 12,740 | 148,983 |
| 2026-08-11 | 13,200 | -780 | -5.58% | 13,980 | 14,020 | 13,180 | 152,307 |
| 2026-08-10 | 13,980 | 1,850 | 15.25% | 12,650 | 14,030 | 12,590 | 414,886 |
| 2026-08-07 | 12,130 | -270 | -2.18% | 12,400 | 12,980 | 11,950 | 104,018 |
| 2026-08-06 | 12,400 | -800 | -6.06% | 13,040 | 13,120 | 12,160 | 118,507 |
| 2026-08-05 | 13,200 | 700 | 5.60% | 13,020 | 14,470 | 12,750 | 576,556 |
| 2026-08-04 | 12,500 | 1,220 | 10.82% | 11,290 | 12,500 | 11,290 | 124,189 |
| 2026-08-03 | 11,280 | 160 | 1.44% | 11,120 | 11,840 | 10,800 | 81,292 |
| 2026-07-31 | 11,120 | 1,490 | 15.47% | 10,300 | 11,230 | 10,230 | 154,263 |
| 2026-07-30 | 9,630 | -640 | -6.23% | 9,300 | 10,480 | 9,300 | 219,212 |
| 2026-07-29 | 10,270 | -770 | -6.97% | 11,010 | 11,600 | 9,580 | 316,210 |
| 2026-07-28 | 11,040 | -1,200 | -9.80% | 12,000 | 12,000 | 10,800 | 93,124 |
| 2026-07-27 | 12,240 | -360 | -2.86% | 12,710 | 12,880 | 12,200 | 57,369 |
| 2026-07-24 | 12,600 | -500 | -3.82% | 12,980 | 13,080 | 12,390 | 87,041 |