FRACTAL.NS (FRACTAL.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	726.05	736.45	709.50	713.45	-3.19%	225,054
2026-10-16	732.55	743.70	721.55	736.95	+0.60%	163,511
2026-10-15	723.00	734.00	715.65	732.55	+1.59%	239,363
2026-10-14	716.00	725.20	710.25	721.05	+0.42%	172,199
2026-10-13	706.00	720.90	699.90	718.05	+2.54%	495,525
2026-10-12	707.60	721.40	696.30	700.25	-1.04%	183,116
2026-10-09	702.90	723.95	700.75	707.60	+0.99%	628,692
2026-10-08	721.00	721.30	698.00	700.65	-2.86%	260,764
2026-10-07	741.00	741.00	718.00	721.30	-2.81%	114,183
2026-10-06	725.05	745.50	722.00	742.15	+2.36%	447,908
2026-10-05	728.70	746.05	718.70	725.05	-0.32%	235,158
2026-10-01	744.95	744.95	708.30	727.35	-1.74%	277,503
2026-09-30	753.15	762.45	738.00	740.20	-1.72%	134,937
2026-09-29	742.45	759.70	740.25	753.15	+1.49%	1,079,289
2026-09-28	750.00	752.90	735.00	742.10	-1.08%	108,146
2026-09-25	747.55	753.00	740.80	750.20	+0.13%	163,432
2026-09-24	758.00	758.95	745.40	749.25	-1.63%	173,105
2026-09-23	763.00	768.80	756.50	761.65	+0.03%	256,784
2026-09-22	767.00	775.00	756.05	761.40	+0.07%	225,446
2026-09-21	762.05	764.35	745.00	760.90	-0.45%	355,031
2026-09-18	755.00	768.00	744.90	764.35	+1.81%	203,930
2026-09-17	742.00	761.80	736.50	750.75	+1.65%	219,334
2026-09-16	750.00	751.00	735.00	738.60	-1.27%	166,944
2026-09-15	765.95	780.00	743.10	748.10	-2.14%	404,374
2026-09-11	766.65	781.10	759.10	764.45	-0.29%	662,525
2026-09-10	780.00	784.30	764.55	766.65	-1.41%	244,109
2026-09-09	791.85	797.00	774.10	777.65	-2.15%	391,503
2026-09-08	802.00	804.65	791.20	794.75	-0.81%	133,560
2026-09-07	821.00	821.95	798.55	801.20	-2.94%	397,346
2026-09-04	819.00	830.00	817.20	825.45	+0.98%	216,017
2026-09-03	827.95	834.00	815.00	817.40	-0.49%	171,106
2026-09-02	824.90	838.75	816.40	821.40	-0.77%	154,219
2026-09-01	846.05	850.10	825.00	827.80	-2.86%	213,921
2026-08-31	839.75	860.00	837.25	852.15	+0.93%	752,343
2026-08-28	842.80	857.00	835.00	844.30	+0.48%	479,939
2026-08-27	830.00	847.55	829.00	840.25	+1.29%	278,268
2026-08-26	835.95	845.00	821.10	829.55	-0.56%	226,197
2026-08-25	829.70	839.00	814.00	834.20	+0.69%	331,804
2026-08-24	846.50	859.00	825.15	828.50	-2.15%	231,581
2026-08-21	854.95	861.90	838.00	846.70	-1.00%	251,638
2026-08-20	835.00	873.90	834.50	855.25	+2.52%	507,096
2026-08-19	821.00	837.80	813.95	834.20	+1.05%	528,310
2026-08-18	817.90	834.00	804.00	825.50	+0.92%	467,766
2026-08-17	831.60	831.60	799.60	818.00	-1.96%	521,695
2026-08-14	809.00	838.00	784.35	834.35	+2.91%	509,055
2026-08-13	822.90	827.00	805.05	810.75	-1.49%	167,236
2026-08-12	828.00	832.75	812.15	823.00	-0.64%	147,677
2026-08-11	815.00	842.65	815.00	828.30	+2.82%	368,782
2026-08-10	814.00	821.20	799.90	805.60	-1.48%	143,477
2026-08-07	804.00	823.00	803.15	817.70	+1.25%	241,675
2026-08-06	797.00	819.35	789.15	807.60	+1.18%	254,449
2026-08-05	802.00	810.50	788.00	798.15	+0.04%	356,628
2026-08-04	803.20	805.90	788.30	797.80	-0.70%	188,567
2026-08-03	822.70	822.70	797.60	803.45	-1.06%	310,799
2026-07-31	774.65	815.00	760.70	812.05	+5.22%	568,618
2026-07-30	782.00	799.95	770.00	771.80	-1.86%	446,805
2026-07-29	795.00	799.40	784.15	786.40	-0.72%	173,436
2026-07-28	806.95	818.90	789.00	792.10	-2.13%	257,726
2026-07-27	791.05	811.05	772.85	809.30	+2.87%	638,751
2026-07-24	829.00	844.80	778.00	786.75	-8.67%	1,291,231
2026-07-23	892.00	892.00	858.00	861.45	-3.78%	288,879
2026-07-22	867.95	899.70	858.75	895.30	+3.19%	585,821
2026-07-21	837.85	871.00	834.95	867.65	+3.04%	327,948
2026-07-20	863.70	874.35	835.00	842.05	-2.88%	279,192
2026-07-17	884.05	892.45	860.00	867.00	-2.07%	256,409
2026-07-16	888.00	894.80	873.00	885.35	-0.23%	260,610
2026-07-15	835.70	900.00	832.20	887.35	+6.44%	527,376
2026-07-14	848.50	858.45	826.60	833.70	-2.38%	307,661
2026-07-13	838.80	866.00	833.85	854.00	+0.76%	493,480
2026-07-10	844.00	853.70	838.00	847.55	+0.75%	268,743
2026-07-09	820.00	850.00	820.00	841.25	+2.73%	216,914
2026-07-08	839.20	856.00	813.55	818.90	-2.69%	308,406
2026-07-07	868.05	870.95	831.00	841.55	-3.48%	423,533
2026-07-06	882.00	882.70	856.45	871.90	-1.06%	323,575
2026-07-03	904.00	906.00	875.50	881.20	-1.79%	404,773
2026-07-02	879.90	913.70	879.90	897.30	+2.50%	595,665
2026-07-01	888.00	899.90	872.70	875.45	-1.32%	274,326
2026-06-30	893.00	904.80	881.10	887.20	-0.40%	275,373
2026-06-29	925.10	928.00	872.00	890.80	-3.65%	649,352
2026-06-25	950.80	954.80	920.10	924.50	-2.32%	225,324
2026-06-24	943.40	964.80	930.00	946.50	+0.34%	273,180
2026-06-23	954.00	968.00	928.20	943.30	-1.65%	358,223
2026-06-22	974.70	990.00	952.50	959.10	-0.38%	273,017
2026-06-19	961.50	974.00	945.00	962.80	-0.37%	296,567
2026-06-18	973.00	987.00	955.00	966.40	-0.69%	312,617
2026-06-17	1006.00	1028.40	969.90	973.10	-3.27%	631,773
2026-06-16	964.40	1010.00	963.60	1006.00	+4.69%	797,418
2026-06-15	968.00	972.80	949.20	960.90	+0.92%	365,076
2026-06-12	952.00	972.00	948.10	952.10	+1.16%	389,475
2026-06-11	920.00	948.00	918.20	941.20	+1.18%	346,445
2026-06-10	979.00	979.00	925.00	930.20	-5.35%	542,179
2026-06-09	948.70	995.60	946.10	982.80	+4.12%	493,269
2026-06-08	987.50	999.60	933.40	943.90	-6.07%	779,110
2026-06-05	1033.00	1034.80	1001.00	1004.90	-2.06%	359,037
2026-06-04	1009.00	1057.90	998.60	1026.00	+1.77%	792,820
2026-06-03	1038.00	1049.00	987.00	1008.20	-2.88%	636,518
2026-06-02	976.90	1059.00	976.90	1038.10	+5.53%	1,230,787
2026-06-01	1016.70	1035.10	975.00	983.70	-1.87%	1,022,771
2026-05-29	1023.65	1039.00	990.00	1002.40	-2.08%	1,421,686
2026-05-27	980.00	1034.00	979.45	1023.65	+5.15%	860,999
2026-05-26	938.60	988.00	937.00	973.50	+3.61%	1,096,974
2026-05-25	927.70	948.70	927.70	939.55	+2.40%	440,860
2026-05-22	919.45	935.00	910.00	917.50	+0.03%	366,797
2026-05-21	938.00	943.00	910.00	917.25	-1.76%	376,610
2026-05-20	931.00	947.95	927.00	933.65	-0.18%	279,528
2026-05-19	928.00	983.00	927.85	935.35	+1.16%	1,215,841
2026-05-18	934.00	944.10	911.05	924.60	-1.64%	450,361
2026-05-15	942.00	955.15	931.05	940.00	-0.21%	507,971
2026-05-14	946.00	955.00	922.05	942.00	+0.70%	853,802
2026-05-13	1033.95	1035.00	913.45	935.45	-9.53%	2,528,592
2026-05-12	1099.70	1118.00	1022.10	1033.95	-2.44%	1,682,632
2026-05-11	1064.85	1100.00	1050.20	1059.80	-1.10%	661,400
2026-05-08	1108.40	1115.00	1065.00	1071.55	-2.72%	632,524
2026-05-07	1040.00	1111.00	1032.05	1101.55	+6.33%	1,151,063
2026-05-06	983.00	1045.00	983.00	1035.95	+6.08%	1,199,639
2026-05-05	992.00	1016.00	970.65	976.55	-1.58%	1,016,780
2026-05-04	936.10	997.45	936.05	992.25	+6.00%	874,545
2026-04-30	929.70	949.90	909.15	936.05	-0.15%	784,447
2026-04-29	979.00	985.45	931.20	937.45	-4.20%	735,747
2026-04-28	972.25	1007.05	963.90	978.50	+0.64%	788,641
2026-04-27	942.00	1004.40	942.00	972.25	+2.62%	1,044,232
2026-04-24	969.75	986.00	939.25	947.45	-1.38%	1,312,519
2026-04-23	901.00	984.85	895.65	960.75	+6.13%	2,887,978
2026-04-22	892.70	929.80	887.60	905.30	+1.42%	1,046,145
2026-04-21	849.85	918.00	848.85	892.65	+6.07%	1,733,290
2026-04-20	882.95	882.95	835.05	841.60	-4.22%	358,725
2026-04-17	880.00	903.00	872.15	878.70	+0.45%	542,435
2026-04-16	883.40	892.00	870.05	874.75	+0.09%	330,504
2026-04-15	860.10	879.90	850.00	873.95	+2.87%	623,360
2026-04-13	820.00	858.80	808.80	849.60	+2.46%	812,221
2026-04-10	824.95	834.80	812.50	829.20	+0.90%	370,372
2026-04-09	815.00	838.50	813.10	821.80	+0.92%	312,637
2026-04-08	811.00	824.00	801.10	814.30	+2.54%	370,613
2026-04-07	782.10	809.90	782.10	794.15	+0.50%	140,646
2026-04-06	798.60	798.60	781.20	790.20	-0.31%	201,267
2026-04-02	782.50	802.75	775.00	792.65	-0.68%	151,304
2026-04-01	793.00	806.05	779.55	798.05	+5.08%	191,856
2026-03-30	782.00	786.90	743.35	759.45	-4.18%	317,632
2026-03-27	815.10	815.10	787.00	792.55	-3.78%	264,646
2026-03-25	813.25	845.00	813.25	823.65	+0.32%	488,390
2026-03-24	829.00	829.00	790.00	821.05	+2.52%	293,856
2026-03-23	808.00	815.00	776.10	800.90	-2.70%	223,676
2026-03-20	804.80	829.80	803.05	823.10	+3.57%	331,703
2026-03-19	799.00	805.00	790.05	794.75	-1.41%	127,126
2026-03-18	799.05	824.80	799.00	806.15	+1.24%	374,371
2026-03-17	771.00	799.90	765.20	796.30	+4.12%	380,121
2026-03-16	757.55	787.70	754.00	764.80	-3.93%	343,711
2026-03-13	850.00	850.00	792.45	796.05	-6.03%	468,624
2026-03-12	834.95	860.00	833.75	847.10	+0.53%	658,941
2026-03-11	843.20	862.40	833.30	842.65	-0.07%	679,391
2026-03-10	790.00	852.00	789.55	843.20	+8.62%	1,126,178
2026-03-09	783.00	792.00	766.05	776.30	-2.77%	705,553
2026-03-06	780.00	826.00	771.05	798.40	+5.17%	3,121,482
2026-03-05	796.20	798.00	746.15	759.15	-3.45%	426,794
2026-03-04	735.00	792.00	734.10	786.30	+4.63%	910,252
2026-03-02	733.70	774.65	733.70	751.50	-3.47%	725,782
2026-02-27	813.00	820.00	767.00	778.50	-4.09%	640,456
2026-02-26	815.00	825.95	804.00	811.70	+0.38%	346,336
2026-02-25	833.00	844.45	802.35	808.65	-2.79%	815,905
2026-02-24	836.95	852.00	824.50	831.85	-0.97%	829,553
2026-02-23	873.00	873.95	833.25	840.00	-2.21%	734,726
2026-02-20	877.00	883.70	851.25	858.95	-2.16%	674,793
2026-02-19	870.70	904.40	870.00	877.90	+0.91%	1,200,158
2026-02-18	894.00	915.00	862.65	869.95	-2.06%	1,707,290
2026-02-17	830.00	921.00	830.00	888.25	+4.85%	5,830,776
2026-02-16	876.00	897.30	831.30	847.15	—	6,818,588

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+17.29%). 가장 약한 달: 9월 (-10.58%). 일별 데이터 1년치(2026–2026) 기준.

2월-8.10%
3월+1.06%
4월+17.29%
5월+1.02%
6월-9.81%
7월-7.24%
8월+6.06%
9월-10.58%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

FRACTAL.NS (FRACTAL.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 713.45. Closelook 데이터 레이크의 일별 가격 기록 기준.

FRACTAL.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1118.00, 최저 696.30 (2026-10-19 기준).

FRACTAL.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FRACTAL.NS의 가장 강한 달은 4월(평균 +17.29%), 가장 약한 달은 9월(평균 -10.58%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 166개로 계산.