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 | ₩1,087 | ₩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 | ₩1,421 | ₩1,448 | ₩1,341 | ₩1,341 | -5.66% | 6만 |
| 2026.08.24–2026.08.28 | ₩1,341 | ₩1,555 | ₩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 | ₩1,622 | ₩1,488 | ₩1,542 | -1.71% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,475 | ₩1,770 | ₩1,408 | ₩1,622 | +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 | ₩1,488 | ₩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 | ₩1,421 | ₩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 | ₩1,850 | -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 | ₩4,009 | ₩1,703 | ₩2,360 | -2.76% | 6643.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,218 | ₩4,894 | ₩2,239 | ₩2,320 | -27.92% | 190.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,241 | ₩7,362 | ₩3,218 | ₩3,500 | -51.67% | 194만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,786 | ₩50,284 | ₩6,637 | ₩7,402 | -60.60% | 2594.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,845 | ₩88,499 | ₩13,919 | ₩14,401 | -81.73% | 41.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,224 | ₩100,165 | ₩70,800 | ₩79,247 | +5.35% | 23.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,134 | ₩90,511 | ₩51,491 | ₩78,845 | +33.33% | 18.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,327 | ₩174,987 | ₩66,737 | ₩76,431 | -18.10% | 239.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,749 | ₩134,559 | ₩98,958 | ₩100,165 | -24.55% | 5.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩129,732 | ₩141,800 | ₩121,888 | ₩132,749 | +2.33% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩128,525 | ₩132,749 | ₩120,681 | ₩129,129 | +0.47% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩124,905 | ₩138,783 | ₩124,301 | ₩130,335 | +4.35% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩121,284 | ₩138,180 | ₩121,284 | ₩127,922 | +5.47% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩139,990 | ₩185,245 | ₩129,732 | ₩133,956 | -4.31% | 4천 |
|---|
| 2026.02.02–2026.02.06 | ₩159,299 | ₩162,919 | ₩129,732 | ₩141,800 | -10.98% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩140,593 | ₩177,401 | ₩130,939 | ₩157,489 | +12.02% | 9.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩151,455 | ₩162,919 | ₩132,146 | ₩140,593 | -7.17% | 2.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩171,367 | ₩175,591 | ₩150,851 | ₩152,661 | -10.92% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩152,661 | ₩178,004 | ₩151,455 | ₩164,126 | +7.51% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩186,452 | ₩186,452 | ₩139,387 | ₩152,058 | -18.45% | 4.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩162,919 | ₩194,296 | ₩151,455 | ₩176,194 | +8.15% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩197,313 | ₩202,744 | ₩164,730 | ₩165,936 | -15.90% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩205,761 | ₩211,795 | ₩187,659 | ₩197,917 | -3.81% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩217,226 | ₩219,036 | ₩200,330 | ₩205,761 | -5.28% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩229,294 | ₩229,294 | ₩208,175 | ₩219,639 | -4.21% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩214,209 | ₩247,396 | ₩200,330 | ₩217,829 | +1.69% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩249,206 | ₩253,430 | ₩211,192 | ₩211,795 | -15.01% | 4.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩301,099 | ₩301,099 | ₩241,362 | ₩249,810 | -17.03% | 2.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩271,532 | ₩313,771 | ₩258,861 | ₩280,583 | +3.33% | 5.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩261,878 | ₩297,479 | ₩260,068 | ₩270,325 | +3.23% | 3.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩301,703 | ₩307,737 | ₩258,257 | ₩261,878 | -13.20% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩319,201 | ₩322,218 | ₩302,306 | ₩302,306 | -5.29% | 1.4천 |
|---|