시장 데이터를 불러오는 중
전체 종목
Falcon's Beyond Global, Inc. - Class A Common Stock 과거 주가
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,357 | ₩12,578 | ₩10,607 | ₩11,947 | +5.19% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩9,856 | ₩11,880 | ₩9,815 | ₩11,485 | +16.53% | 74.7만 |
| 2026.09.21–2026.09.25 | ₩9,199 | ₩10,110 | ₩8,528 | ₩9,963 | +8.31% | 47.7만 |
| 2026.09.14–2026.09.18 | ₩8,260 | ₩10,365 | ₩8,260 | ₩9,333 | +12.99% | 108.9만 |
| 2026.09.08–2026.09.11 | ₩10,875 | ₩11,686 | ₩8,072 | ₩8,300 | -23.67% | 84.9만 |
| 2026.08.31–2026.09.04 | ₩12,967 | ₩13,141 | ₩9,467 | ₩10,915 | -15.82% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩14,374 | ₩15,420 | ₩13,141 | ₩13,235 | -7.93% | 35.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,099 |
| ₩13,253 |
| ₩14,267 |
| +6.51% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩13,436 | ₩14,133 | ₩12,403 | ₩13,221 | -1.60% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,436 | ₩14,073 | ₩12,162 | ₩13,503 | +0.50% | 73.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,200 | ₩15,045 | ₩12,497 | ₩13,329 | -6.14% | 50.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,750 | ₩15,997 | ₩13,221 | ₩14,066 | -4.64% | 62.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,483 | ₩19,483 | ₩13,020 | ₩14,884 | -23.61% | 98.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,665 | ₩26,711 | ₩17,807 | ₩19,751 | -23.04% | 61.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,301 | ₩26,818 | ₩19,148 | ₩25,786 | +27.01% | 73.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,004 | ₩24,914 | ₩19,577 | ₩21,495 | -2.32% | 223.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,792 | ₩22,433 | ₩19,309 | ₩22,004 | +11.18% | 35.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,725 | ₩20,114 | ₩18,049 | ₩19,792 | +0.34% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,489 | ₩22,782 | ₩17,754 | ₩19,684 | -3.93% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,092 | ₩23,231 | ₩18,344 | ₩20,784 | -1.46% | 41.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,616 | ₩29,325 | ₩13,919 | ₩22,205 | +51.93% | 75.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,769 | ₩16,564 | ₩13,060 | ₩14,146 | -10.29% | 34.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,723 | ₩23,117 | ₩15,447 | ₩15,621 | -28.09% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,966 | ₩24,136 | ₩19,966 | ₩21,709 | +8.73% | 29.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,102 | ₩22,750 | ₩17,217 | ₩20,610 | +13.85% | 46만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,252 | ₩19,926 | ₩14,120 | ₩18,196 | +11.96% | 39.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,964 | ₩17,204 | ₩13,865 | ₩16,332 | +9.14% | 34만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,967 | ₩20,998 | ₩12,545 | ₩15,125 | +16.65% | 96.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,708 | ₩13,275 | ₩8,582 | ₩12,913 | +33.01% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,252 | ₩11,894 | ₩7,952 | ₩9,695 | +4.78% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,158 | ₩9,601 | ₩8,166 | ₩9,118 | -0.44% | 31만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,220 | ₩11,304 | ₩8,220 | ₩9,440 | +14.85% | 63.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,551 | ₩9,172 | ₩5,484 | ₩8,689 | +56.52% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,249 | ₩6,396 | ₩5,364 | ₩5,672 | -9.23% | 49.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,603 | ₩7,650 | ₩4,975 | ₩6,161 | -18.96% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,898 | ₩8,339 | ₩6,705 | ₩7,294 | -7.64% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,252 | ₩9,735 | ₩6,932 | ₩8,005 | -13.48% | 103.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,118 | ₩10,173 | ₩7,029 | ₩9,239 | +1.32% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,072 | ₩15,072 | ₩8,421 | ₩8,904 | -40.93% | 64.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,907 | ₩20,207 | ₩14,307 | ₩15,246 | -19.36% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,058 | ₩24,016 | ₩18,746 | ₩19,108 | -13.37% | 44.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,466 | ₩25,169 | ₩20,476 | ₩22,742 | -3.09% | 56.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,434 | ₩24,632 | ₩15,434 | ₩24,163 | +56.56% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,011 | ₩28,092 | ₩13,771 | ₩15,085 | -46.15% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,710 | ₩38,913 | ₩22,221 | ₩26,952 | -2.73% | 143.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,372 | ₩30,291 | ₩16,193 | ₩27,381 | +67.24% | 45.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,621 | ₩19,288 | ₩15,259 | ₩16,372 | +4.81% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,880 | ₩19,443 | ₩15,321 | ₩15,836 | -16.12% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,736 | ₩19,443 | ₩14,199 | ₩19,443 | +31.94% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,079 | ₩14,913 | ₩13,154 | ₩14,589 | +3.62% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,099 | ₩16,694 | ₩12,068 | ₩14,214 | -5.86% | 31.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,962 | ₩17,834 | ₩13,650 | ₩13,919 | -17.94% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,110 | ₩17,257 | ₩16,788 | ₩16,962 | -0.86% | 1.8만 |
|---|