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 | ₩1,662 | ₩1,849 | ₩1,568 | ₩1,809 | +8.87% | 102.2만 |
| 2026.09.28–2026.10.02 | ₩1,662 | ₩1,776 | ₩1,561 | ₩1,675 | +0.81% | 107.1만 |
| 2026.09.21–2026.09.25 | ₩1,796 | ₩1,849 | ₩1,568 | ₩1,702 | -5.22% | 109.6만 |
| 2026.09.14–2026.09.18 | ₩1,501 | ₩1,843 | ₩1,474 | ₩1,782 | +18.75% | 204.2만 |
| 2026.09.08–2026.09.11 | ₩1,514 | ₩1,588 | ₩1,447 | ₩1,501 | -0.88% | 120.1만 |
| 2026.08.31–2026.09.04 | ₩1,648 | ₩1,648 | ₩1,501 | ₩1,541 | -6.50% | 135.6만 |
| 2026.08.24–2026.08.28 | ₩1,769 | ₩1,776 | ₩1,621 | ₩1,648 | -6.82% | 107만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,648 |
| ₩1,863 |
| ₩1,514 |
| ₩1,755 |
| +6.50% |
| 197.1만 |
| 2026.08.10–2026.08.14 | ₩1,581 | ₩1,781 | ₩1,581 | ₩1,688 | +6.78% | 211.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,595 | ₩1,749 | ₩1,568 | ₩1,608 | +0.84% | 127.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,568 | ₩1,742 | ₩1,407 | ₩1,554 | -0.85% | 314만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,514 | ₩1,688 | ₩1,447 | ₩1,554 | +2.65% | 314.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,238 | ₩2,238 | ₩1,508 | ₩1,541 | -31.14% | 375.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,573 | ₩2,687 | ₩2,090 | ₩2,224 | -13.54% | 157.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,787 | ₩2,801 | ₩2,506 | ₩2,586 | -7.21% | 101.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,827 | ₩2,854 | ₩2,546 | ₩2,801 | -0.95% | 218.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,734 | ₩2,975 | ₩2,653 | ₩2,868 | +4.90% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,404 | ₩3,491 | ₩2,626 | ₩2,693 | -20.87% | 160.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,350 | ₩3,658 | ₩3,254 | ₩3,350 | 0.00% | 184.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,417 | ₩3,618 | ₩3,298 | ₩3,390 | -0.78% | 252.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,055 | ₩3,390 | ₩3,055 | ₩3,337 | +9.21% | 157만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,162 | ₩3,270 | ₩2,794 | ₩3,055 | -3.39% | 155.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,894 | ₩3,404 | ₩2,894 | ₩3,149 | +8.80% | 216.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,827 | ₩2,948 | ₩2,513 | ₩2,894 | +2.37% | 230.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,033 | ₩4,033 | ₩2,841 | ₩2,881 | -28.57% | 593.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,002 | ₩4,677 | ₩2,975 | ₩3,819 | +27.23% | 1107.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,203 | ₩3,296 | ₩2,827 | ₩3,055 | -4.60% | 86.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,881 | ₩3,377 | ₩2,787 | ₩3,203 | +11.16% | 88.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,747 | ₩3,377 | ₩2,720 | ₩2,908 | +5.85% | 153.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,149 | ₩3,886 | ₩2,680 | ₩2,720 | -13.62% | 1980.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,136 | ₩3,417 | ₩2,975 | ₩3,122 | -0.43% | 65.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,653 | ₩3,564 | ₩2,573 | ₩3,243 | +22.22% | 164.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,787 | ₩2,975 | ₩2,620 | ₩2,720 | -2.40% | 70만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,337 | ₩3,377 | ₩2,827 | ₩2,854 | -14.46% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,288 | ₩4,431 | ₩3,283 | ₩3,283 | -23.44% | 171.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,819 | ₩4,134 | ₩3,109 | ₩4,060 | +6.32% | 106.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,409 | ₩4,529 | ₩3,698 | ₩3,966 | -10.03% | 118.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,529 | ₩4,709 | ₩4,044 | ₩4,395 | -2.96% | 90.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,576 | ₩9,648 | ₩4,395 | ₩4,583 | -46.56% | 779만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,183 | ₩11,899 | ₩4,127 | ₩8,563 | +65.20% | 1.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩5,521 | ₩6,030 | ₩4,529 | ₩5,387 | -2.43% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,422 | ₩5,481 | ₩4,154 | ₩5,481 | +23.94% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,230 | ₩5,360 | ₩4,127 | ₩4,194 | -19.81% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,543 | ₩5,655 | ₩4,449 | ₩5,333 | +17.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,315 | ₩4,918 | ₩4,074 | ₩4,677 | +8.39% | 8.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,489 | ₩5,012 | ₩4,194 | ₩4,409 | -1.79% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,167 | ₩4,677 | ₩4,054 | ₩4,623 | +10.93% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,583 | ₩4,918 | ₩4,208 | ₩4,248 | -7.31% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,320 | ₩5,360 | ₩3,363 | ₩4,261 | -19.90% | 28.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,360 | ₩5,762 | ₩4,690 | ₩5,186 | -3.25% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,958 | ₩5,534 | ₩4,703 | ₩5,534 | +11.62% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,159 | ₩5,628 | ₩4,690 | ₩4,891 | -5.19% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,534 | ₩5,550 | ₩5,226 | ₩5,226 | -5.57% | 7.3천 |
|---|