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 | ₩11,360 | ₩12,581 | ₩10,609 | ₩11,951 | +5.19% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩9,858 | ₩11,884 | ₩9,818 | ₩11,488 | +16.53% | 74.7만 |
| 2026.09.21–2026.09.25 | ₩9,201 | ₩10,113 | ₩8,530 | ₩9,966 | +8.31% | 47.7만 |
| 2026.09.14–2026.09.18 | ₩8,262 | ₩10,368 | ₩8,262 | ₩9,335 | +12.99% | 108.9만 |
| 2026.09.08–2026.09.11 | ₩10,878 | ₩11,689 | ₩8,074 | ₩8,302 | -23.67% | 84.9만 |
| 2026.08.31–2026.09.04 | ₩12,970 | ₩13,144 | ₩9,469 | ₩10,918 | -15.82% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩14,378 | ₩15,424 | ₩13,144 | ₩13,238 | -7.93% | 35.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,103 |
| ₩13,257 |
| ₩14,271 |
| +6.51% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩13,439 | ₩14,137 | ₩12,407 | ₩13,225 | -1.60% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,439 | ₩14,077 | ₩12,165 | ₩13,506 | +0.50% | 73.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,204 | ₩15,049 | ₩12,501 | ₩13,332 | -6.14% | 50.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,754 | ₩16,001 | ₩13,225 | ₩14,070 | -4.64% | 62.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,489 | ₩19,489 | ₩13,024 | ₩14,888 | -23.61% | 98.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,672 | ₩26,718 | ₩17,812 | ₩19,757 | -23.04% | 61.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,307 | ₩26,825 | ₩19,153 | ₩25,792 | +27.01% | 73.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,010 | ₩24,921 | ₩19,582 | ₩21,500 | -2.32% | 223.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,797 | ₩22,439 | ₩19,314 | ₩22,010 | +11.18% | 35.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,730 | ₩20,119 | ₩18,053 | ₩19,797 | +0.34% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,494 | ₩22,788 | ₩17,758 | ₩19,690 | -3.93% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,098 | ₩23,237 | ₩18,348 | ₩20,790 | -1.46% | 41.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,620 | ₩29,333 | ₩13,922 | ₩22,211 | +51.93% | 75.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,773 | ₩16,569 | ₩13,064 | ₩14,150 | -10.29% | 34.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,728 | ₩23,123 | ₩15,451 | ₩15,626 | -28.09% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,971 | ₩24,143 | ₩19,971 | ₩21,715 | +8.73% | 29.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,107 | ₩22,756 | ₩17,222 | ₩20,615 | +13.85% | 46만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,256 | ₩19,931 | ₩14,123 | ₩18,201 | +11.96% | 39.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,968 | ₩17,208 | ₩13,869 | ₩16,337 | +9.14% | 34만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,970 | ₩21,004 | ₩12,549 | ₩15,129 | +16.65% | 96.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,711 | ₩13,278 | ₩8,584 | ₩12,916 | +33.01% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,255 | ₩11,897 | ₩7,954 | ₩9,697 | +4.78% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,161 | ₩9,603 | ₩8,168 | ₩9,121 | -0.44% | 31만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,222 | ₩11,307 | ₩8,222 | ₩9,442 | +14.85% | 63.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,553 | ₩9,174 | ₩5,486 | ₩8,691 | +56.52% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,250 | ₩6,398 | ₩5,365 | ₩5,674 | -9.23% | 49.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,605 | ₩7,652 | ₩4,976 | ₩6,163 | -18.96% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,900 | ₩8,341 | ₩6,706 | ₩7,296 | -7.64% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,255 | ₩9,738 | ₩6,934 | ₩8,007 | -13.48% | 103.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,121 | ₩10,176 | ₩7,031 | ₩9,241 | +1.32% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,076 | ₩15,076 | ₩8,423 | ₩8,906 | -40.93% | 64.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,912 | ₩20,213 | ₩14,311 | ₩15,250 | -19.36% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,064 | ₩24,022 | ₩18,751 | ₩19,113 | -13.37% | 44.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,472 | ₩25,175 | ₩20,481 | ₩22,748 | -3.09% | 56.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,438 | ₩24,639 | ₩15,438 | ₩24,170 | +56.56% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,019 | ₩28,099 | ₩13,775 | ₩15,089 | -46.15% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,717 | ₩38,923 | ₩22,227 | ₩26,959 | -2.73% | 143.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,377 | ₩30,299 | ₩16,197 | ₩27,389 | +67.24% | 45.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,626 | ₩19,293 | ₩15,264 | ₩16,377 | +4.81% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,885 | ₩19,448 | ₩15,325 | ₩15,840 | -16.12% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,740 | ₩19,448 | ₩14,203 | ₩19,448 | +31.94% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,083 | ₩14,917 | ₩13,158 | ₩14,593 | +3.62% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,103 | ₩16,699 | ₩12,071 | ₩14,217 | -5.86% | 31.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,967 | ₩17,839 | ₩13,654 | ₩13,922 | -17.94% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,114 | ₩17,262 | ₩16,793 | ₩16,967 | -0.86% | 1.8만 |
|---|