시장 데이터를 불러오는 중
전체 종목
패스틀리 과거 주가
Fastly, Inc. - Class A Common Stock · FSLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fastly, Inc. - Class A Common Stock · FSLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,072 | ₩40,484 | ₩35,590 | ₩39,291 | +8.92% | 1515.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩34,611 | — | — |
| 2026.09.21–2026.09.25 | ₩32,479 | ₩37,923 | ₩31,788 | ₩33,471 | +3.06% | 3685.1만 |
| 2026.09.14–2026.09.18 | ₩33,357 | ₩33,498 | ₩30,923 | ₩31,996 | -4.08% | 783.8만 |
| 2026.08.24–2026.08.27 | ₩32,398 | ₩34,007 | ₩30,212 | ₩33,585 | +3.66% | 1126만 |
| 2026.08.17–2026.08.21 | ₩40,672 | ₩40,685 | ₩29,904 | ₩33,457 | -17.74% | 3047.5만 |
| 2026.08.10–2026.08.14 | ₩30,105 | ₩41,155 | ₩30,065 | ₩40,136 | +33.32% | 3715.4만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,515 |
| ₩29,905 |
| ₩30,789 |
| +0.09% |
| 4658.1만 |
| 2026.07.27–2026.07.31 | ₩27,584 | ₩30,588 | ₩25,385 | ₩30,387 | +10.16% | 2264.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,289 | ₩28,527 | ₩25,894 | ₩27,141 | -0.54% | 1955.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,377 | ₩29,401 | ₩25,586 | ₩27,785 | +5.34% | 3341.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,299 | ₩27,959 | ₩24,097 | ₩26,270 | +8.11% | 2041.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,346 | ₩25,692 | ₩23,132 | ₩24,312 | +4.14% | 1555.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,320 | ₩23,843 | ₩21,107 | ₩22,944 | -1.61% | 2973만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,559 | ₩26,082 | ₩22,614 | ₩24,004 | -6.09% | 2666.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,103 | ₩26,618 | ₩23,467 | ₩24,875 | -0.91% | 2681.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,171 | ₩29,569 | ₩23,863 | ₩24,232 | +0.25% | 5320.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,160 | ₩24,004 | ₩21,469 | ₩23,823 | +7.50% | 2257.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,555 | ₩23,467 | ₩21,053 | ₩21,885 | -2.97% | 3270.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,463 | ₩28,952 | ₩22,676 | ₩22,797 | -16.99% | 4985.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,105 | ₩43,944 | ₩24,848 | ₩27,504 | -25.88% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩31,976 | ₩38,111 | ₩31,030 | ₩37,641 | +17.72% | 3608.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,283 | ₩36,676 | ₩31,272 | ₩31,862 | -4.27% | 3909.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,977 | ₩35,254 | ₩27,731 | ₩32,934 | +6.32% | 7841.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,520 | ₩46,693 | ₩30,346 | ₩30,936 | -32.04% | 9407.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,124 | ₩45,888 | ₩33,002 | ₩44,923 | +17.83% | 5293.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,793 | ₩41,503 | ₩33,256 | ₩36,783 | +8.85% | 6008.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,605 | ₩36,998 | ₩29,502 | ₩33,793 | +0.56% | 6630.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,354 | ₩34,584 | ₩25,961 | ₩32,961 | +25.07% | 6085.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,170 | ₩29,166 | ₩24,956 | ₩27,007 | +7.30% | 6922.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,521 | ₩25,690 | ₩22,005 | ₩25,640 | +9.01% | 5590.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,486 | ₩27,182 | ₩22,314 | ₩24,245 | -0.99% | 8763.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,385 | ₩25,666 | ₩11,023 | ₩24,486 | +115.08% | 2억 |
|---|
| 2026.02.02–2026.02.06 | ₩12,324 | ₩12,793 | ₩10,554 | ₩11,492 | -6.75% | 1753만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,538 | ₩14,369 | ₩12,210 | ₩12,404 | -1.07% | 2216.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,801 | ₩12,753 | ₩11,717 | ₩12,458 | +5.57% | 981.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,391 | ₩12,833 | ₩11,988 | ₩12,109 | -2.27% | 1450.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,705 | ₩14,308 | ₩12,444 | ₩12,485 | -8.90% | 2022.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,678 | ₩13,960 | ₩13,309 | ₩13,665 | -0.10% | 746.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,732 | ₩14,469 | ₩13,557 | ₩13,732 | 0.00% | 753.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,402 | ₩14,416 | ₩13,209 | ₩13,718 | -4.75% | 1919.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,161 | ₩15,113 | ₩13,504 | ₩13,517 | -4.55% | 3447.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,354 | ₩16,884 | ₩13,681 | ₩14,107 | -8.12% | 3470.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,737 | ₩16,655 | ₩14,670 | ₩15,636 | +6.10% | 1468.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,408 | ₩15,435 | ₩13,504 | ₩14,630 | -5.05% | 2167.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,757 | ₩16,816 | ₩14,617 | ₩15,059 | -4.43% | 2428.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,090 | ₩15,636 | ₩10,661 | ₩15,502 | +39.78% | 4235.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,331 | ₩11,372 | ₩10,594 | ₩11,117 | -1.89% | 901.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,714 | ₩11,331 | ₩10,634 | ₩11,170 | +4.26% | 979.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,211 | ₩11,506 | ₩10,372 | ₩10,540 | -5.98% | 1246.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩11,962 | ₩12,216 | ₩10,701 | ₩11,036 | -7.74% | 1653만 |
|---|
| 2025.09.29–2025.10.03 | ₩11,492 | ₩12,310 | ₩11,103 | ₩11,841 | +3.03% | 1938.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩11,452 | ₩12,176 | ₩10,942 | ₩11,398 | -0.47% | 1270.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩10,540 | ₩12,196 | ₩10,513 | ₩11,573 | +9.80% | 3873만 |
|---|
| 2025.09.08–2025.09.12 | ₩10,017 | ₩10,594 | ₩9,769 | ₩10,366 | +3.48% | 1016.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩9,990 | ₩10,212 | ₩9,461 | ₩9,963 | -0.27% | 907만 |
|---|
| 2025.08.27–2025.08.29 | ₩9,789 | ₩10,433 | ₩9,655 | ₩10,205 | +4.25% | 769.7만 |
|---|