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 | ₩1,234 | ₩1,314 | ₩1,088 | ₩1,172 | -5.00% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩1,314 | ₩1,690 | ₩1,207 | ₩1,243 | -5.41% | 63만 |
| 2026.09.21–2026.09.25 | ₩1,321 | ₩1,395 | ₩1,222 | ₩1,341 | +1.52% | 34.3만 |
| 2026.09.14–2026.09.18 | ₩1,247 | ₩1,515 | ₩1,220 | ₩1,408 | +12.90% | 781.3만 |
| 2026.09.08–2026.09.11 | ₩1,341 | ₩1,395 | ₩1,160 | ₩1,254 | -6.50% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩1,422 | ₩1,448 | ₩1,341 | ₩1,341 | -5.66% | 6만 |
| 2026.08.24–2026.08.28 | ₩1,341 | ₩1,556 | ₩1,341 | ₩1,368 | +2.00% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| ₩1,529 |
| ₩1,354 |
| ₩1,448 |
| -4.42% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩1,569 | ₩1,623 | ₩1,489 | ₩1,542 | -1.71% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,475 | ₩1,770 | ₩1,408 | ₩1,623 | +10.00% | 48.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,515 | ₩2,280 | ₩1,274 | ₩1,515 | 0.00% | 410만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,502 | ₩1,663 | ₩1,489 | ₩1,529 | +1.79% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,770 | ₩1,770 | ₩1,475 | ₩1,542 | -12.88% | 15.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,542 | ₩2,105 | ₩1,542 | ₩1,797 | +16.52% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,529 | ₩1,663 | ₩1,448 | ₩1,542 | +0.88% | 19.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,770 | ₩1,810 | ₩1,422 | ₩1,515 | -14.39% | 21.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,931 | ₩1,971 | ₩1,676 | ₩1,824 | -5.56% | 30.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,475 | ₩2,253 | ₩1,153 | ₩1,958 | +32.73% | 924.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,770 | ₩2,132 | ₩1,341 | ₩1,435 | -18.94% | 127.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,052 | ₩2,065 | ₩1,824 | ₩1,851 | -9.80% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,293 | ₩2,387 | ₩1,931 | ₩1,958 | -14.62% | 71.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,427 | ₩4,010 | ₩1,703 | ₩2,360 | -2.76% | 6643.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,219 | ₩4,895 | ₩2,240 | ₩2,320 | -27.92% | 190.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,242 | ₩7,362 | ₩3,219 | ₩3,500 | -51.67% | 194만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,788 | ₩50,290 | ₩6,638 | ₩7,403 | -60.60% | 2594.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,855 | ₩88,511 | ₩13,920 | ₩14,403 | -81.73% | 41.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,234 | ₩100,178 | ₩70,808 | ₩79,257 | +5.35% | 23.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,141 | ₩90,522 | ₩51,497 | ₩78,855 | +33.33% | 18.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,338 | ₩175,010 | ₩66,745 | ₩76,441 | -18.10% | 239.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,766 | ₩134,576 | ₩98,971 | ₩100,178 | -24.55% | 5.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩129,749 | ₩141,818 | ₩121,903 | ₩132,766 | +2.33% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩128,542 | ₩132,766 | ₩120,696 | ₩129,145 | +0.47% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩124,921 | ₩138,801 | ₩124,317 | ₩130,352 | +4.35% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩121,300 | ₩138,197 | ₩121,300 | ₩127,938 | +5.47% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩140,008 | ₩185,269 | ₩129,749 | ₩133,973 | -4.31% | 4천 |
|---|
| 2026.02.02–2026.02.06 | ₩159,319 | ₩162,940 | ₩129,749 | ₩141,818 | -10.98% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩140,611 | ₩177,424 | ₩130,955 | ₩157,509 | +12.02% | 9.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩151,474 | ₩162,940 | ₩132,162 | ₩140,611 | -7.17% | 2.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩171,389 | ₩175,613 | ₩150,870 | ₩152,681 | -10.92% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩152,681 | ₩178,027 | ₩151,474 | ₩164,147 | +7.51% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩186,476 | ₩186,476 | ₩139,404 | ₩152,077 | -18.45% | 4.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩162,940 | ₩194,321 | ₩151,474 | ₩176,217 | +8.15% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩197,338 | ₩202,770 | ₩164,750 | ₩165,957 | -15.90% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩205,787 | ₩211,822 | ₩187,683 | ₩197,942 | -3.81% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩217,253 | ₩219,064 | ₩200,356 | ₩205,787 | -5.28% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩229,323 | ₩229,323 | ₩208,201 | ₩219,667 | -4.21% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩214,236 | ₩247,427 | ₩200,356 | ₩217,857 | +1.69% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩249,238 | ₩253,462 | ₩211,219 | ₩211,822 | -15.01% | 4.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩301,137 | ₩301,137 | ₩241,393 | ₩249,841 | -17.03% | 2.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩271,567 | ₩313,810 | ₩258,894 | ₩280,619 | +3.33% | 5.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩261,911 | ₩297,516 | ₩260,101 | ₩270,360 | +3.23% | 3.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩301,741 | ₩307,776 | ₩258,290 | ₩261,911 | -13.20% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩319,242 | ₩322,259 | ₩302,344 | ₩302,344 | -5.29% | 1.4천 |
|---|