시장 데이터를 불러오는 중
전체 종목
Fly-E Group, Inc. - Common Stock 과거 주가
Fly-E Group, Inc. - Common Stock · FLYE · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fly-E Group, Inc. - Common Stock · FLYE · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,849 | ₩4,650 | ₩1,635 | ₩3,122 | +68.84% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩1,889 | ₩2,010 | ₩1,769 | ₩1,856 | -1.77% | 6만 |
| 2026.09.21–2026.09.25 | ₩2,238 | ₩2,680 | ₩1,715 | ₩1,889 | -15.57% | 174.5만 |
| 2026.09.14–2026.09.18 | ₩2,412 | ₩2,546 | ₩2,037 | ₩2,144 | -11.11% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩2,559 | ₩2,734 | ₩2,278 | ₩2,466 | -3.66% | 31.5만 |
| 2026.08.31–2026.09.04 | ₩2,198 | ₩3,739 | ₩1,822 | ₩2,680 | +21.95% | 8538.3만 |
| 2026.08.24–2026.08.28 | ₩2,224 | ₩2,305 | ₩2,183 | ₩2,291 | +3.01% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,452 |
| ₩2,144 |
| ₩2,242 |
| -2.73% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩2,159 | ₩2,399 | ₩2,145 | ₩2,309 | +6.95% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,211 | ₩2,385 | ₩2,171 | ₩2,320 | +4.91% | 10.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,546 | ₩2,546 | ₩2,144 | ₩2,184 | -14.21% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,559 | ₩2,720 | ₩2,211 | ₩2,466 | -3.66% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,734 | ₩2,868 | ₩2,401 | ₩2,559 | -6.37% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,935 | ₩2,935 | ₩2,345 | ₩2,774 | -5.48% | 5.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,948 | ₩3,069 | ₩2,775 | ₩2,948 | 0.00% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,868 | ₩3,082 | ₩2,680 | ₩2,868 | 0.00% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,760 | ₩3,550 | ₩2,760 | ₩2,908 | +5.34% | 27만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,372 | ₩4,355 | ₩2,171 | ₩2,827 | +19.21% | 516만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,854 | ₩2,854 | ₩2,191 | ₩2,265 | -20.66% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,613 | ₩3,082 | ₩2,224 | ₩2,693 | +3.08% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,305 | ₩2,573 | ₩2,211 | ₩2,573 | +11.63% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,492 | ₩2,667 | ₩2,278 | ₩2,432 | -2.42% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,734 | ₩2,734 | ₩2,533 | ₩2,546 | -6.86% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,707 | ₩2,760 | ₩2,506 | ₩2,693 | -0.50% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,806 | ₩3,109 | ₩2,573 | ₩2,680 | -4.49% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,760 | ₩3,109 | ₩2,747 | ₩2,787 | +0.97% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,042 | ₩3,203 | ₩2,693 | ₩2,760 | -9.25% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,734 | ₩3,444 | ₩2,613 | ₩2,961 | +8.33% | 15.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,251 | ₩2,994 | ₩2,251 | ₩2,793 | +24.05% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,626 | ₩2,626 | ₩2,278 | ₩2,385 | -9.18% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,660 | ₩2,921 | ₩2,479 | ₩2,600 | -2.27% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,948 | ₩2,948 | ₩2,412 | ₩2,719 | -7.77% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,975 | ₩3,043 | ₩2,707 | ₩2,734 | -8.11% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,524 | ₩3,551 | ₩2,841 | ₩3,028 | -14.07% | 12.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,368 | ₩4,650 | ₩3,337 | ₩3,605 | -17.48% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,834 | ₩8,670 | ₩3,658 | ₩4,636 | -32.16% | 1526.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,429 | ₩8,904 | ₩6,821 | ₩6,834 | -18.92% | 9만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,347 | ₩10,198 | ₩8,167 | ₩8,469 | -9.39% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,581 | ₩11,249 | ₩9,046 | ₩9,796 | +2.24% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,224 | ₩11,390 | ₩9,454 | ₩9,581 | -6.29% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,107 | ₩12,047 | ₩7,075 | ₩11,156 | +37.60% | 473.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,697 | ₩8,817 | ₩8,040 | ₩8,147 | -6.32% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,528 | ₩9,742 | ₩8,121 | ₩9,018 | -5.34% | 13.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,447 | ₩13,534 | ₩8,777 | ₩9,434 | -0.14% | 26.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,003 | ₩29,212 | ₩6,003 | ₩11,082 | +84.60% | 2219.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,266 | ₩6,110 | ₩5,132 | ₩6,003 | +13.99% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,137 | ₩6,137 | ₩5,132 | ₩5,213 | -15.07% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,236 | ₩7,638 | ₩6,137 | ₩6,177 | -14.63% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,794 | ₩18,921 | ₩7,035 | ₩7,343 | -50.36% | 38.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,492 | ₩29,480 | ₩13,400 | ₩13,534 | -26.81% | 60.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,159 | ₩19,779 | ₩12,864 | ₩18,117 | +37.68% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,420 | ₩18,358 | ₩13,132 | ₩13,400 | -23.08% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,367 | ₩18,224 | ₩17,367 | ₩17,635 | +1.54% | 1.2만 |
|---|