시장 데이터를 불러오는 중
Four Seasons Education (Cayman) Inc. American Depositary Shares, each ADS representing 10 ordinary shares · FEDU · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,529 | ₩18,090 | ₩11,270 | ₩14,992 | +19.66% | 7.4만 |
| 2026.09.28–2026.10.02 | ₩13,400 | ₩13,400 | ₩12,127 | ₩12,529 | -6.50% | 400 |
| 2026.09.21–2026.09.25 | ₩13,699 | ₩13,699 | ₩12,234 | ₩13,400 | -2.18% | 800 |
| 2026.09.14–2026.09.18 | ₩13,414 | ₩13,699 | ₩12,923 | ₩13,699 | +2.13% | 300 |
| 2026.09.08–2026.09.11 | ₩13,976 | ₩13,976 | ₩13,414 | ₩13,414 | -4.03% | 200 |
| 2026.08.31–2026.09.04 | ₩12,435 | ₩13,976 | ₩12,435 | ₩13,976 | +12.39% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩13,132 | ₩13,132 | ₩12,750 | ₩12,776 | -2.71% | 700 |
| 2026.08.17–2026.08.21 | ₩11,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,333 |
| ₩11,283 |
| ₩13,132 |
| +16.39% |
| 3.9천 |
| 2026.08.10–2026.08.14 | ₩10,720 | ₩12,395 | ₩9,099 | ₩12,395 | +15.63% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,167 | ₩12,007 | ₩10,077 | ₩10,988 | +8.08% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,779 | ₩11,779 | ₩10,417 | ₩10,789 | -8.41% | 3.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩12,985 | ₩12,985 | ₩10,184 | ₩10,881 | -16.20% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,447 | ₩13,447 | ₩13,447 | ₩13,447 | 0.00% | 0 |
|---|
| 2026.07.06–2026.07.10 | ₩13,494 | ₩13,494 | ₩13,447 | ₩13,447 | -0.35% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩14,070 | ₩14,070 | ₩12,918 | ₩12,918 | -8.19% | 100 |
|---|
| 2026.06.22–2026.06.26 | ₩13,802 | ₩14,070 | ₩13,722 | ₩14,070 | +1.94% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩14,486 | ₩14,539 | ₩12,864 | ₩13,909 | -3.98% | 1.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩13,226 | ₩14,486 | ₩13,226 | ₩14,486 | +9.52% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩13,159 | ₩14,740 | ₩13,159 | ₩13,735 | +4.38% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩14,459 | ₩14,621 | ₩13,552 | ₩14,621 | +1.12% | 700 |
|---|
| 2026.05.18–2026.05.22 | ₩13,809 | ₩14,740 | ₩13,400 | ₩13,400 | -2.96% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩13,883 | ₩14,110 | ₩12,730 | ₩13,809 | -0.53% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩14,070 | ₩14,740 | ₩13,534 | ₩14,070 | 0.00% | 2.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩14,030 | ₩14,740 | ₩13,682 | ₩13,963 | -0.48% | 1.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩14,271 | ₩14,271 | ₩12,837 | ₩12,837 | -10.05% | 1천 |
|---|
| 2026.04.13–2026.04.17 | ₩14,740 | ₩14,740 | ₩13,601 | ₩14,271 | -3.18% | 4.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩14,740 | ₩14,740 | ₩14,740 | ₩14,740 | 0.00% | 0 |
|---|
| 2026.03.30–2026.04.02 | ₩14,445 | ₩14,740 | ₩13,360 | ₩14,740 | +2.04% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩13,454 | ₩14,794 | ₩12,985 | ₩14,459 | +7.47% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,735 | ₩13,749 | ₩13,132 | ₩13,132 | -4.39% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩13,668 | ₩13,735 | ₩12,918 | ₩13,735 | +0.49% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩13,534 | ₩14,204 | ₩12,395 | ₩12,985 | -4.06% | 7천 |
|---|
| 2026.02.23–2026.02.27 | ₩14,057 | ₩14,057 | ₩12,583 | ₩13,534 | -3.72% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,045 | ₩14,325 | ₩12,920 | ₩13,400 | +2.72% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,717 | ₩13,896 | ₩12,382 | ₩13,648 | +7.32% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,261 | ₩13,400 | ₩11,638 | ₩12,087 | -1.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,601 | ₩13,869 | ₩11,926 | ₩12,261 | -9.85% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,610 | ₩15,610 | ₩8,951 | ₩13,789 | -11.67% | 43.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,174 | ₩16,174 | ₩15,154 | ₩15,156 | -6.30% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩16,064 | ₩16,228 | ₩15,119 | ₩16,174 | +0.68% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩15,544 | ₩16,080 | ₩13,548 | ₩15,670 | +0.81% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,740 | ₩15,678 | ₩13,494 | ₩15,544 | +5.45% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩15,022 | ₩16,884 | ₩14,740 | ₩14,740 | -1.87% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,447 | ₩18,090 | ₩17,085 | ₩18,063 | +3.53% | 5.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 0 |
|---|
| 2025.11.24–2025.11.28 | ₩17,782 | ₩18,827 | ₩17,434 | ₩17,889 | +0.60% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,269 | ₩19,269 | ₩17,420 | ₩17,420 | -9.60% | 600 |
|---|
| 2025.11.10–2025.11.14 | ₩19,430 | ₩19,430 | ₩19,269 | ₩19,269 | -0.83% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩18,224 | ₩19,417 | ₩18,157 | ₩19,417 | +6.54% | 1.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩18,760 | ₩19,698 | ₩18,212 | ₩18,212 | -2.92% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩18,747 | ₩19,738 | ₩17,420 | ₩18,760 | +0.07% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩17,434 | ₩18,760 | ₩17,420 | ₩18,747 | +7.53% | 5천 |
|---|
| 2025.10.10–2025.10.10 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 0 |
|---|
