시장 데이터를 불러오는 중
전체 종목
flyExclusive, Inc. Class A Common Stock 과거 주가
flyExclusive, Inc. Class A Common Stock · FLYX · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
flyExclusive, Inc. Class A Common Stock · FLYX · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,663 | ₩1,851 | ₩1,569 | ₩1,811 | +8.87% | 102.2만 |
| 2026.09.28–2026.10.02 | ₩1,663 | ₩1,777 | ₩1,563 | ₩1,677 | +0.81% | 107.1만 |
| 2026.09.21–2026.09.25 | ₩1,797 | ₩1,851 | ₩1,569 | ₩1,703 | -5.22% | 109.6만 |
| 2026.09.14–2026.09.18 | ₩1,502 | ₩1,844 | ₩1,475 | ₩1,784 | +18.75% | 204.2만 |
| 2026.09.08–2026.09.11 | ₩1,516 | ₩1,589 | ₩1,449 | ₩1,502 | -0.88% | 120.1만 |
| 2026.08.31–2026.09.04 | ₩1,650 | ₩1,650 | ₩1,502 | ₩1,543 | -6.50% | 135.6만 |
| 2026.08.24–2026.08.28 | ₩1,771 | ₩1,777 | ₩1,623 | ₩1,650 | -6.82% | 107만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,650 |
| ₩1,864 |
| ₩1,516 |
| ₩1,757 |
| +6.50% |
| 197.1만 |
| 2026.08.10–2026.08.14 | ₩1,583 | ₩1,783 | ₩1,583 | ₩1,690 | +6.78% | 211.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,596 | ₩1,750 | ₩1,569 | ₩1,610 | +0.84% | 127.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,569 | ₩1,744 | ₩1,408 | ₩1,556 | -0.85% | 314만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,516 | ₩1,690 | ₩1,449 | ₩1,556 | +2.65% | 314.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,240 | ₩2,240 | ₩1,509 | ₩1,543 | -31.14% | 375.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,575 | ₩2,689 | ₩2,092 | ₩2,227 | -13.54% | 157.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,790 | ₩2,803 | ₩2,508 | ₩2,589 | -7.21% | 101.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,830 | ₩2,857 | ₩2,549 | ₩2,803 | -0.95% | 218.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,736 | ₩2,978 | ₩2,656 | ₩2,870 | +4.90% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,407 | ₩3,494 | ₩2,629 | ₩2,696 | -20.87% | 160.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,353 | ₩3,662 | ₩3,257 | ₩3,353 | 0.00% | 184.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,420 | ₩3,622 | ₩3,301 | ₩3,394 | -0.78% | 252.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,058 | ₩3,394 | ₩3,058 | ₩3,340 | +9.21% | 157만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,166 | ₩3,273 | ₩2,797 | ₩3,058 | -3.39% | 155.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,897 | ₩3,407 | ₩2,897 | ₩3,152 | +8.80% | 216.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,830 | ₩2,951 | ₩2,515 | ₩2,897 | +2.37% | 230.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,037 | ₩4,037 | ₩2,844 | ₩2,884 | -28.57% | 593.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,005 | ₩4,681 | ₩2,978 | ₩3,823 | +27.23% | 1107.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,206 | ₩3,300 | ₩2,830 | ₩3,058 | -4.60% | 86.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,884 | ₩3,380 | ₩2,790 | ₩3,206 | +11.16% | 88.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,750 | ₩3,380 | ₩2,723 | ₩2,911 | +5.85% | 153.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,152 | ₩3,890 | ₩2,683 | ₩2,723 | -13.62% | 1980.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,139 | ₩3,420 | ₩2,978 | ₩3,125 | -0.43% | 65.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,656 | ₩3,568 | ₩2,575 | ₩3,246 | +22.22% | 164.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,790 | ₩2,978 | ₩2,622 | ₩2,723 | -2.40% | 70만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,340 | ₩3,380 | ₩2,830 | ₩2,857 | -14.46% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,292 | ₩4,436 | ₩3,286 | ₩3,286 | -23.44% | 171.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,823 | ₩4,138 | ₩3,112 | ₩4,064 | +6.32% | 106.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,413 | ₩4,534 | ₩3,702 | ₩3,970 | -10.03% | 118.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,534 | ₩4,713 | ₩4,048 | ₩4,400 | -2.96% | 90.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,584 | ₩9,658 | ₩4,400 | ₩4,587 | -46.56% | 779만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,188 | ₩11,911 | ₩4,131 | ₩8,571 | +65.20% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩5,526 | ₩6,036 | ₩4,534 | ₩5,392 | -2.43% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,426 | ₩5,486 | ₩4,158 | ₩5,486 | +23.94% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,235 | ₩5,365 | ₩4,131 | ₩4,198 | -19.81% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,547 | ₩5,660 | ₩4,453 | ₩5,338 | +17.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,319 | ₩4,923 | ₩4,078 | ₩4,681 | +8.39% | 8.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,493 | ₩5,017 | ₩4,198 | ₩4,413 | -1.79% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,172 | ₩4,681 | ₩4,057 | ₩4,628 | +10.93% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,587 | ₩4,923 | ₩4,212 | ₩4,252 | -7.31% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,325 | ₩5,365 | ₩3,367 | ₩4,265 | -19.90% | 28.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,365 | ₩5,768 | ₩4,695 | ₩5,191 | -3.25% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,963 | ₩5,540 | ₩4,708 | ₩5,540 | +11.62% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,164 | ₩5,634 | ₩4,695 | ₩4,896 | -5.19% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,540 | ₩5,556 | ₩5,231 | ₩5,231 | -5.57% | 7.3천 |
|---|