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 | ₩1,851 | ₩4,653 | ₩1,636 | ₩3,124 | +68.84% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩1,891 | ₩2,011 | ₩1,770 | ₩1,857 | -1.77% | 6만 |
| 2026.09.21–2026.09.25 | ₩2,239 | ₩2,682 | ₩1,716 | ₩1,891 | -15.57% | 174.5만 |
| 2026.09.14–2026.09.18 | ₩2,414 | ₩2,548 | ₩2,038 | ₩2,146 | -11.11% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩2,561 | ₩2,736 | ₩2,280 | ₩2,467 | -3.66% | 31.5만 |
| 2026.08.31–2026.09.04 | ₩2,199 | ₩3,741 | ₩1,824 | ₩2,682 | +21.95% | 8538.3만 |
| 2026.08.24–2026.08.28 | ₩2,226 | ₩2,306 | ₩2,184 | ₩2,293 | +3.01% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,454 |
| ₩2,146 |
| ₩2,243 |
| -2.73% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩2,160 | ₩2,400 | ₩2,147 | ₩2,311 | +6.95% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,213 | ₩2,387 | ₩2,172 | ₩2,321 | +4.91% | 10.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,548 | ₩2,548 | ₩2,146 | ₩2,186 | -14.21% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,561 | ₩2,722 | ₩2,213 | ₩2,467 | -3.66% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,736 | ₩2,870 | ₩2,403 | ₩2,561 | -6.37% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,937 | ₩2,937 | ₩2,347 | ₩2,776 | -5.48% | 5.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,950 | ₩3,071 | ₩2,777 | ₩2,950 | 0.00% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,870 | ₩3,084 | ₩2,682 | ₩2,870 | 0.00% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,762 | ₩3,552 | ₩2,762 | ₩2,910 | +5.34% | 27만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,374 | ₩4,358 | ₩2,172 | ₩2,829 | +19.21% | 516만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,856 | ₩2,856 | ₩2,193 | ₩2,266 | -20.66% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,615 | ₩3,084 | ₩2,226 | ₩2,695 | +3.08% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,306 | ₩2,575 | ₩2,213 | ₩2,575 | +11.63% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,494 | ₩2,669 | ₩2,280 | ₩2,434 | -2.42% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,736 | ₩2,736 | ₩2,534 | ₩2,548 | -6.86% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,709 | ₩2,762 | ₩2,508 | ₩2,695 | -0.50% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,808 | ₩3,111 | ₩2,575 | ₩2,682 | -4.49% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,762 | ₩3,111 | ₩2,749 | ₩2,789 | +0.97% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,044 | ₩3,205 | ₩2,695 | ₩2,762 | -9.25% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,736 | ₩3,446 | ₩2,615 | ₩2,964 | +8.33% | 15.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,253 | ₩2,996 | ₩2,253 | ₩2,795 | +24.05% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,628 | ₩2,628 | ₩2,280 | ₩2,387 | -9.18% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,662 | ₩2,923 | ₩2,481 | ₩2,602 | -2.27% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,950 | ₩2,950 | ₩2,414 | ₩2,721 | -7.77% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,977 | ₩3,045 | ₩2,709 | ₩2,736 | -8.11% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,527 | ₩3,554 | ₩2,843 | ₩3,031 | -14.07% | 12.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,372 | ₩4,653 | ₩3,339 | ₩3,607 | -17.48% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,839 | ₩8,676 | ₩3,661 | ₩4,640 | -32.16% | 1526.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,435 | ₩8,911 | ₩6,826 | ₩6,839 | -18.92% | 9만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,353 | ₩10,205 | ₩8,173 | ₩8,475 | -9.39% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,588 | ₩11,258 | ₩9,053 | ₩9,803 | +2.24% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,232 | ₩11,398 | ₩9,461 | ₩9,588 | -6.29% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,113 | ₩12,055 | ₩7,080 | ₩11,164 | +37.60% | 473.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,703 | ₩8,824 | ₩8,046 | ₩8,153 | -6.32% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,534 | ₩9,749 | ₩8,126 | ₩9,025 | -5.34% | 13.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,454 | ₩13,544 | ₩8,783 | ₩9,440 | -0.14% | 26.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,008 | ₩29,233 | ₩6,008 | ₩11,090 | +84.60% | 2219.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,270 | ₩6,115 | ₩5,136 | ₩6,008 | +13.99% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,142 | ₩6,142 | ₩5,136 | ₩5,216 | -15.07% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,241 | ₩7,644 | ₩6,142 | ₩6,182 | -14.63% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,804 | ₩18,935 | ₩7,040 | ₩7,349 | -50.36% | 38.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,506 | ₩29,502 | ₩13,410 | ₩13,544 | -26.81% | 60.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,168 | ₩19,793 | ₩12,873 | ₩18,130 | +37.68% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,433 | ₩18,371 | ₩13,142 | ₩13,410 | -23.08% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,379 | ₩18,237 | ₩17,379 | ₩17,647 | +1.54% | 1.2만 |
|---|