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 | ₩11,350 | ₩12,569 | ₩10,600 | ₩11,940 | +5.19% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩9,849 | ₩11,873 | ₩9,809 | ₩11,477 | +16.53% | 74.7만 |
| 2026.09.21–2026.09.25 | ₩9,193 | ₩10,104 | ₩8,523 | ₩9,956 | +8.31% | 47.7만 |
| 2026.09.14–2026.09.18 | ₩8,255 | ₩10,358 | ₩8,255 | ₩9,327 | +12.99% | 108.9만 |
| 2026.09.08–2026.09.11 | ₩10,868 | ₩11,678 | ₩8,067 | ₩8,295 | -23.67% | 84.9만 |
| 2026.08.31–2026.09.04 | ₩12,958 | ₩13,132 | ₩9,461 | ₩10,908 | -15.82% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩14,365 | ₩15,410 | ₩13,132 | ₩13,226 | -7.93% | 35.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,387 |
| ₩15,089 |
| ₩13,245 |
| ₩14,258 |
| +6.51% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩13,427 | ₩14,124 | ₩12,395 | ₩13,213 | -1.60% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,427 | ₩14,064 | ₩12,154 | ₩13,494 | +0.50% | 73.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,191 | ₩15,035 | ₩12,489 | ₩13,320 | -6.14% | 50.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,740 | ₩15,986 | ₩13,213 | ₩14,057 | -4.64% | 62.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,470 | ₩19,470 | ₩13,012 | ₩14,874 | -23.61% | 98.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,648 | ₩26,693 | ₩17,795 | ₩19,738 | -23.04% | 61.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,288 | ₩26,800 | ₩19,135 | ₩25,769 | +27.01% | 73.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,990 | ₩24,898 | ₩19,564 | ₩21,481 | -2.32% | 223.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,779 | ₩22,419 | ₩19,296 | ₩21,990 | +11.18% | 35.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,712 | ₩20,100 | ₩18,037 | ₩19,779 | +0.34% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,476 | ₩22,767 | ₩17,742 | ₩19,671 | -3.93% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,079 | ₩23,216 | ₩18,331 | ₩20,770 | -1.46% | 41.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,606 | ₩29,306 | ₩13,909 | ₩22,191 | +51.93% | 75.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,759 | ₩16,553 | ₩13,052 | ₩14,137 | -10.29% | 34.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,708 | ₩23,102 | ₩15,437 | ₩15,611 | -28.09% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,953 | ₩24,120 | ₩19,953 | ₩21,695 | +8.73% | 29.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,090 | ₩22,735 | ₩17,206 | ₩20,596 | +13.85% | 46만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,241 | ₩19,913 | ₩14,110 | ₩18,184 | +11.96% | 39.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,955 | ₩17,192 | ₩13,856 | ₩16,321 | +9.14% | 34만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,958 | ₩20,985 | ₩12,537 | ₩15,115 | +16.65% | 96.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,702 | ₩13,266 | ₩8,576 | ₩12,904 | +33.01% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,246 | ₩11,886 | ₩7,946 | ₩9,688 | +4.78% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,152 | ₩9,595 | ₩8,161 | ₩9,112 | -0.44% | 31만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,214 | ₩11,296 | ₩8,214 | ₩9,434 | +14.85% | 63.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,548 | ₩9,166 | ₩5,481 | ₩8,683 | +56.52% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,244 | ₩6,392 | ₩5,360 | ₩5,668 | -9.23% | 49.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,598 | ₩7,645 | ₩4,971 | ₩6,157 | -18.96% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,893 | ₩8,334 | ₩6,700 | ₩7,290 | -7.64% | 49.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,246 | ₩9,729 | ₩6,928 | ₩8,000 | -13.48% | 103.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,112 | ₩10,167 | ₩7,024 | ₩9,233 | +1.32% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,062 | ₩15,062 | ₩8,415 | ₩8,898 | -40.93% | 64.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,894 | ₩20,194 | ₩14,298 | ₩15,236 | -19.36% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,043 | ₩24,000 | ₩18,733 | ₩19,095 | -13.37% | 44.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,450 | ₩25,152 | ₩20,462 | ₩22,727 | -3.09% | 56.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,424 | ₩24,616 | ₩15,424 | ₩24,147 | +56.56% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,993 | ₩28,073 | ₩13,762 | ₩15,075 | -46.15% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,692 | ₩38,887 | ₩22,207 | ₩26,934 | -2.73% | 143.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,362 | ₩30,271 | ₩16,182 | ₩27,363 | +67.24% | 45.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,611 | ₩19,275 | ₩15,249 | ₩16,362 | +4.81% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,867 | ₩19,430 | ₩15,311 | ₩15,826 | -16.12% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,727 | ₩19,430 | ₩14,189 | ₩19,430 | +31.94% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,070 | ₩14,904 | ₩13,146 | ₩14,579 | +3.62% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,089 | ₩16,683 | ₩12,060 | ₩14,204 | -5.86% | 31.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,951 | ₩17,822 | ₩13,641 | ₩13,909 | -17.94% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,099 | ₩17,246 | ₩16,777 | ₩16,951 | -0.86% | 1.8만 |
|---|