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 | ₩11,358 | ₩12,578 | ₩10,607 | ₩11,948 | +5.19% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩9,856 | ₩11,881 | ₩9,816 | ₩11,485 | +16.53% | 74.7만 |
| 2026.09.21–2026.09.25 | ₩9,199 | ₩10,111 | ₩8,529 | ₩9,963 | +8.31% | 47.7만 |
| 2026.09.14–2026.09.18 | ₩8,260 | ₩10,366 | ₩8,260 | ₩9,333 | +12.99% | 108.9만 |
| 2026.09.08–2026.09.11 | ₩10,875 | ₩11,687 | ₩8,073 | ₩8,301 | -23.67% | 84.9만 |
| 2026.08.31–2026.09.04 | ₩12,967 | ₩13,142 | ₩9,467 | ₩10,916 | -15.82% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩14,375 | ₩15,421 | ₩13,142 | ₩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 |
| ₩13,254 |
| ₩14,268 |
| +6.51% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩13,437 | ₩14,134 | ₩12,404 | ₩13,222 | -1.60% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,437 | ₩14,074 | ₩12,163 | ₩13,504 | +0.50% | 73.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,201 | ₩15,046 | ₩12,498 | ₩13,329 | -6.14% | 50.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,751 | ₩15,998 | ₩13,222 | ₩14,067 | -4.64% | 62.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,484 | ₩19,484 | ₩13,021 | ₩14,885 | -23.61% | 98.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,666 | ₩26,712 | ₩17,808 | ₩19,753 | -23.04% | 61.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,302 | ₩26,820 | ₩19,149 | ₩25,787 | +27.01% | 73.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,005 | ₩24,915 | ₩19,578 | ₩21,496 | -2.32% | 223.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,793 | ₩22,435 | ₩19,310 | ₩22,005 | +11.18% | 35.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,726 | ₩20,115 | ₩18,050 | ₩19,793 | +0.34% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,490 | ₩22,783 | ₩17,755 | ₩19,686 | -3.93% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,094 | ₩23,232 | ₩18,345 | ₩20,785 | -1.46% | 41.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,617 | ₩29,327 | ₩13,919 | ₩22,207 | +51.93% | 75.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,770 | ₩16,565 | ₩13,061 | ₩14,147 | -10.29% | 34.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,724 | ₩23,118 | ₩15,448 | ₩15,622 | -28.09% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,967 | ₩24,138 | ₩19,967 | ₩21,710 | +8.73% | 29.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,103 | ₩22,751 | ₩17,218 | ₩20,611 | +13.85% | 46만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,253 | ₩19,927 | ₩14,121 | ₩18,197 | +11.96% | 39.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,965 | ₩17,205 | ₩13,866 | ₩16,333 | +9.14% | 34만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,967 | ₩21,000 | ₩12,546 | ₩15,126 | +16.65% | 96.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,709 | ₩13,276 | ₩8,582 | ₩12,914 | +33.01% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,253 | ₩11,894 | ₩7,952 | ₩9,695 | +4.78% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,159 | ₩9,601 | ₩8,167 | ₩9,119 | -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 | ₩5,552 | ₩9,172 | ₩5,485 | ₩8,690 | +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 | ₩6,162 | -18.96% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,898 | ₩8,340 | ₩6,705 | ₩7,295 | -7.64% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,253 | ₩9,736 | ₩6,933 | ₩8,006 | -13.48% | 103.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,119 | ₩10,174 | ₩7,029 | ₩9,239 | +1.32% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,073 | ₩15,073 | ₩8,421 | ₩8,904 | -40.93% | 64.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,908 | ₩20,209 | ₩14,308 | ₩15,247 | -19.36% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,059 | ₩24,017 | ₩18,747 | ₩19,109 | -13.37% | 44.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,467 | ₩25,170 | ₩20,477 | ₩22,743 | -3.09% | 56.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,435 | ₩24,634 | ₩15,435 | ₩24,164 | +56.56% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,013 | ₩28,094 | ₩13,772 | ₩15,086 | -46.15% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,711 | ₩38,915 | ₩22,223 | ₩26,954 | -2.73% | 143.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,373 | ₩30,293 | ₩16,194 | ₩27,383 | +67.24% | 45.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,622 | ₩19,289 | ₩15,260 | ₩16,373 | +4.81% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,881 | ₩19,444 | ₩15,322 | ₩15,837 | -16.12% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,737 | ₩19,444 | ₩14,200 | ₩19,444 | +31.94% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,080 | ₩14,914 | ₩13,155 | ₩14,590 | +3.62% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,099 | ₩16,695 | ₩12,069 | ₩14,214 | -5.86% | 31.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,963 | ₩17,835 | ₩13,651 | ₩13,919 | -17.94% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,111 | ₩17,258 | ₩16,789 | ₩16,963 | -0.86% | 1.8만 |
|---|