시장 데이터를 불러오는 중
전체 종목
Fitness Champs Holdings Limited - Ordinary Shares 과거 주가
Fitness Champs Holdings Limited - Ordinary Shares · FCHL · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fitness Champs Holdings Limited - Ordinary Shares · FCHL · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,233 | ₩1,313 | ₩1,087 | ₩1,171 | -5.00% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩1,313 | ₩1,689 | ₩1,206 | ₩1,242 | -5.41% | 63만 |
| 2026.09.21–2026.09.25 | ₩1,320 | ₩1,394 | ₩1,221 | ₩1,340 | +1.52% | 34.3만 |
| 2026.09.14–2026.09.18 | ₩1,246 | ₩1,514 | ₩1,220 | ₩1,407 | +12.90% | 781.3만 |
| 2026.09.08–2026.09.11 | ₩1,340 | ₩1,394 | ₩1,159 | ₩1,253 | -6.50% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩1,421 | ₩1,447 | ₩1,340 | ₩1,340 | -5.66% | 6만 |
| 2026.08.24–2026.08.28 | ₩1,340 | ₩1,555 | ₩1,340 | ₩1,367 | +2.00% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,528 |
| ₩1,354 |
| ₩1,447 |
| -4.42% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩1,568 | ₩1,622 | ₩1,488 | ₩1,541 | -1.71% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,474 | ₩1,769 | ₩1,407 | ₩1,622 | +10.00% | 48.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,514 | ₩2,278 | ₩1,273 | ₩1,514 | 0.00% | 410만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,501 | ₩1,662 | ₩1,488 | ₩1,528 | +1.79% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,769 | ₩1,769 | ₩1,474 | ₩1,541 | -12.88% | 15.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,541 | ₩2,104 | ₩1,541 | ₩1,796 | +16.52% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,528 | ₩1,662 | ₩1,447 | ₩1,541 | +0.88% | 19.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,769 | ₩1,809 | ₩1,421 | ₩1,514 | -14.39% | 21.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,930 | ₩1,970 | ₩1,675 | ₩1,823 | -5.56% | 30.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,474 | ₩2,251 | ₩1,153 | ₩1,957 | +32.73% | 924.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,769 | ₩2,131 | ₩1,340 | ₩1,434 | -18.94% | 127.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,050 | ₩2,064 | ₩1,823 | ₩1,849 | -9.80% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,292 | ₩2,386 | ₩1,930 | ₩1,957 | -14.62% | 71.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,426 | ₩4,007 | ₩1,702 | ₩2,359 | -2.76% | 6643.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,216 | ₩4,892 | ₩2,238 | ₩2,318 | -27.92% | 190.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,237 | ₩7,358 | ₩3,216 | ₩3,498 | -51.67% | 194만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,776 | ₩50,256 | ₩6,634 | ₩7,398 | -60.60% | 2594.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,802 | ₩88,451 | ₩13,911 | ₩14,393 | -81.73% | 41.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,184 | ₩100,111 | ₩70,761 | ₩79,204 | +5.35% | 23.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,101 | ₩90,461 | ₩51,463 | ₩78,802 | +33.33% | 18.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,276 | ₩174,892 | ₩66,700 | ₩76,390 | -18.10% | 239.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,677 | ₩134,486 | ₩98,905 | ₩100,111 | -24.55% | 5.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩129,661 | ₩141,723 | ₩121,821 | ₩132,677 | +2.33% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩128,455 | ₩132,677 | ₩120,615 | ₩129,058 | +0.47% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩124,837 | ₩138,708 | ₩124,234 | ₩130,265 | +4.35% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩121,218 | ₩138,105 | ₩121,218 | ₩127,852 | +5.47% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩139,914 | ₩185,144 | ₩129,661 | ₩133,883 | -4.31% | 4천 |
|---|
| 2026.02.02–2026.02.06 | ₩159,212 | ₩162,831 | ₩129,661 | ₩141,723 | -10.98% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩140,517 | ₩177,304 | ₩130,868 | ₩157,403 | +12.02% | 9.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩151,372 | ₩162,831 | ₩132,074 | ₩140,517 | -7.17% | 2.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩171,274 | ₩175,495 | ₩150,769 | ₩152,578 | -10.92% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩152,578 | ₩177,908 | ₩151,372 | ₩164,037 | +7.51% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩186,351 | ₩186,351 | ₩139,311 | ₩151,975 | -18.45% | 4.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩162,831 | ₩194,191 | ₩151,372 | ₩176,098 | +8.15% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩197,206 | ₩202,634 | ₩164,640 | ₩165,846 | -15.90% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩205,649 | ₩211,680 | ₩187,557 | ₩197,809 | -3.81% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩217,108 | ₩218,917 | ₩200,221 | ₩205,649 | -5.28% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩229,169 | ₩229,169 | ₩208,061 | ₩219,520 | -4.21% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩214,092 | ₩247,261 | ₩200,221 | ₩217,711 | +1.69% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩249,071 | ₩253,292 | ₩211,077 | ₩211,680 | -15.01% | 4.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩300,935 | ₩300,935 | ₩241,231 | ₩249,674 | -17.03% | 2.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩271,384 | ₩313,600 | ₩258,720 | ₩280,431 | +3.33% | 5.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩261,735 | ₩297,317 | ₩259,926 | ₩270,178 | +3.23% | 3.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩301,538 | ₩307,569 | ₩258,117 | ₩261,735 | -13.20% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩319,027 | ₩322,043 | ₩302,141 | ₩302,141 | -5.29% | 1.4천 |
|---|