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 | ₩11,359 | ₩12,579 | ₩10,608 | ₩11,949 | +5.19% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩9,857 | ₩11,882 | ₩9,817 | ₩11,486 | +16.53% | 74.7만 |
| 2026.09.21–2026.09.25 | ₩9,200 | ₩10,112 | ₩8,529 | ₩9,964 | +8.31% | 47.7만 |
| 2026.09.14–2026.09.18 | ₩8,261 | ₩10,366 | ₩8,261 | ₩9,334 | +12.99% | 108.9만 |
| 2026.09.08–2026.09.11 | ₩10,876 | ₩11,687 | ₩8,073 | ₩8,301 | -23.67% | 84.9만 |
| 2026.08.31–2026.09.04 | ₩12,968 | ₩13,142 | ₩9,468 | ₩10,916 | -15.82% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩14,376 | ₩15,422 | ₩13,142 | ₩13,236 | -7.93% | 35.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,397 |
| ₩15,100 |
| ₩13,255 |
| ₩14,269 |
| +6.51% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩13,438 | ₩14,135 | ₩12,405 | ₩13,223 | -1.60% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,438 | ₩14,075 | ₩12,164 | ₩13,505 | +0.50% | 73.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,202 | ₩15,047 | ₩12,499 | ₩13,330 | -6.14% | 50.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,752 | ₩15,999 | ₩13,223 | ₩14,068 | -4.64% | 62.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,486 | ₩19,486 | ₩13,022 | ₩14,886 | -23.61% | 98.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,668 | ₩26,714 | ₩17,809 | ₩19,754 | -23.04% | 61.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,304 | ₩26,821 | ₩19,150 | ₩25,789 | +27.01% | 73.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,007 | ₩24,917 | ₩19,580 | ₩21,497 | -2.32% | 223.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,794 | ₩22,436 | ₩19,311 | ₩22,007 | +11.18% | 35.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,727 | ₩20,116 | ₩18,051 | ₩19,794 | +0.34% | 20.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,492 | ₩22,785 | ₩17,756 | ₩19,687 | -3.93% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,095 | ₩23,234 | ₩18,346 | ₩20,787 | -1.46% | 41.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,618 | ₩29,329 | ₩13,920 | ₩22,208 | +51.93% | 75.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,771 | ₩16,566 | ₩13,062 | ₩14,148 | -10.29% | 34.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,725 | ₩23,120 | ₩15,449 | ₩15,623 | -28.09% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,969 | ₩24,139 | ₩19,969 | ₩21,712 | +8.73% | 29.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,104 | ₩22,753 | ₩17,219 | ₩20,612 | +13.85% | 46만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,254 | ₩19,928 | ₩14,121 | ₩18,198 | +11.96% | 39.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,966 | ₩17,206 | ₩13,867 | ₩16,334 | +9.14% | 34만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,968 | ₩21,001 | ₩12,547 | ₩15,127 | +16.65% | 96.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,709 | ₩13,277 | ₩8,583 | ₩12,915 | +33.01% | 49만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,253 | ₩11,895 | ₩7,953 | ₩9,696 | +4.78% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,160 | ₩9,602 | ₩8,167 | ₩9,119 | -0.44% | 31만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,221 | ₩11,305 | ₩8,221 | ₩9,441 | +14.85% | 63.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,552 | ₩9,173 | ₩5,485 | ₩8,690 | +56.52% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,249 | ₩6,397 | ₩5,364 | ₩5,673 | -9.23% | 49.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,604 | ₩7,651 | ₩4,975 | ₩6,162 | -18.96% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,899 | ₩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 | ₩10,175 | ₩7,030 | ₩9,240 | +1.32% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,074 | ₩15,074 | ₩8,422 | ₩8,905 | -40.93% | 64.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,909 | ₩20,210 | ₩14,309 | ₩15,248 | -19.36% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,061 | ₩24,019 | ₩18,748 | ₩19,110 | -13.37% | 44.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,469 | ₩25,172 | ₩20,478 | ₩22,745 | -3.09% | 56.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,436 | ₩24,635 | ₩15,436 | ₩24,166 | +56.56% | 229.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,015 | ₩28,095 | ₩13,773 | ₩15,087 | -46.15% | 66.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,713 | ₩38,918 | ₩22,224 | ₩26,956 | -2.73% | 143.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,374 | ₩30,295 | ₩16,195 | ₩27,385 | +67.24% | 45.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,623 | ₩19,290 | ₩15,261 | ₩16,374 | +4.81% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,882 | ₩19,446 | ₩15,323 | ₩15,838 | -16.12% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,738 | ₩19,446 | ₩14,201 | ₩19,446 | +31.94% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,081 | ₩14,915 | ₩13,156 | ₩14,591 | +3.62% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,100 | ₩16,696 | ₩12,070 | ₩14,215 | -5.86% | 31.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,965 | ₩17,836 | ₩13,652 | ₩13,920 | -17.94% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,112 | ₩17,260 | ₩16,790 | ₩16,965 | -0.86% | 1.8만 |
|---|