시장 데이터를 불러오는 중
전체 종목
파이어리 과거 주가
Firy Inc. Class A Common Stock · FIRY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Firy Inc. Class A Common Stock · FIRY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,697 | ₩17,153 | ₩15,731 | ₩16,187 | -3.05% | 57.3만 |
| 2026.09.28–2026.10.02 | ₩16,388 | ₩17,367 | ₩15,577 | ₩16,724 | +2.05% | 64만 |
| 2026.09.21–2026.09.25 | ₩13,585 | ₩18,661 | ₩13,512 | ₩16,656 | +22.61% | 157.2만 |
| 2026.09.14–2026.09.18 | ₩13,237 | ₩14,014 | ₩12,946 | ₩13,867 | +4.76% | 64.2만 |
| 2026.09.08–2026.09.11 | ₩13,411 | ₩13,559 | ₩12,740 | ₩13,344 | -0.50% | 32.4만 |
| 2026.08.31–2026.09.04 | ₩13,331 | ₩13,679 | ₩12,875 | ₩13,585 | +1.91% | 51.1만 |
| 2026.08.24–2026.08.28 | ₩13,009 | ₩13,947 | ₩12,191 | ₩13,196 | +1.44% | 73.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,390 |
| ₩12,553 |
| ₩13,103 |
| -0.51% |
| 88.2만 |
| 2026.08.10–2026.08.14 | ₩14,014 | ₩14,289 | ₩12,539 | ₩12,740 | -9.09% | 93.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,660 | ₩14,752 | ₩12,217 | ₩14,014 | +10.70% | 127.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,051 | ₩18,936 | ₩11,037 | ₩12,714 | +15.05% | 2322.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,131 | ₩12,197 | ₩10,622 | ₩10,930 | -1.81% | 46만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,292 | ₩11,641 | ₩10,729 | ₩11,131 | -1.43% | 35.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,942 | ₩13,518 | ₩11,292 | ₩11,453 | -11.50% | 47.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,740 | ₩14,403 | ₩12,592 | ₩13,062 | +2.53% | 54만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,775 | ₩13,049 | ₩10,259 | ₩12,767 | +8.43% | 106.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,788 | ₩12,512 | ₩10,729 | ₩11,855 | +0.57% | 82.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,332 | ₩12,727 | ₩11,332 | ₩11,574 | +2.13% | 94.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,472 | ₩13,746 | ₩10,997 | ₩11,305 | -9.35% | 156.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,212 | ₩13,170 | ₩11,131 | ₩12,566 | +12.08% | 186.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,980 | ₩11,601 | ₩7,832 | ₩11,520 | +44.37% | 439.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,744 | ₩9,361 | ₩7,819 | ₩8,288 | -5.21% | 259.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,259 | ₩10,541 | ₩8,342 | ₩8,945 | -12.81% | 330.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,514 | ₩12,204 | ₩7,430 | ₩10,273 | -2.30% | 1973.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,230 | ₩26,822 | ₩4,359 | ₩10,608 | +102.82% | 4106.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,286 | ₩6,022 | ₩3,239 | ₩5,190 | +57.96% | 263.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,353 | ₩3,567 | ₩3,272 | ₩3,299 | -1.60% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,232 | ₩3,849 | ₩2,991 | ₩3,353 | +3.73% | 28만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,768 | ₩3,876 | ₩3,178 | ₩3,205 | -14.95% | 30.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,412 | ₩4,560 | ₩3,594 | ₩3,594 | -18.54% | 33.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,439 | ₩4,922 | ₩4,359 | ₩4,359 | -1.81% | 19.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,385 | ₩4,761 | ₩4,235 | ₩4,533 | +3.36% | 20만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,426 | ₩4,817 | ₩4,325 | ₩4,506 | +1.82% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,029 | ₩5,230 | ₩4,372 | ₩4,520 | -10.13% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,230 | ₩5,264 | ₩4,238 | ₩5,083 | -2.82% | 31.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,922 | ₩5,472 | ₩4,157 | ₩5,230 | +6.27% | 72.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,619 | ₩5,646 | ₩4,788 | ₩4,962 | -11.69% | 41만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,901 | ₩5,934 | ₩5,284 | ₩5,686 | -3.64% | 29만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,861 | ₩6,250 | ₩5,673 | ₩6,062 | +3.43% | 36만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,968 | ₩6,174 | ₩5,726 | ₩5,874 | -1.57% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,209 | ₩6,223 | ₩5,673 | ₩5,914 | -4.75% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,585 | ₩6,773 | ₩6,236 | ₩6,263 | -4.89% | 24.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,577 | ₩7,658 | ₩6,504 | ₩6,518 | -13.98% | 48만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,550 | ₩8,020 | ₩7,537 | ₩7,591 | +0.53% | 30.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,363 | ₩7,872 | ₩7,068 | ₩7,537 | +2.37% | 23.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,041 | ₩7,658 | ₩7,041 | ₩7,497 | +6.48% | 21.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,577 | ₩8,248 | ₩6,840 | ₩7,054 | -6.90% | 36.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,315 | ₩8,556 | ₩7,457 | ₩7,644 | -8.06% | 24.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,865 | ₩9,106 | ₩7,591 | ₩8,315 | -6.20% | 32.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,166 | ₩10,394 | ₩8,811 | ₩8,959 | -11.87% | 25만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,535 | ₩10,394 | ₩8,865 | ₩10,192 | +6.89% | 60만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,005 | ₩10,019 | ₩9,259 | ₩9,482 | -5.23% | 27.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,326 | ₩10,380 | ₩9,750 | ₩9,844 | -4.68% | 5.5만 |
|---|