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 | ₩36,047 | ₩40,455 | ₩35,564 | ₩39,263 | +8.92% | 1515.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩34,586 | — | — |
| 2026.09.21–2026.09.25 | ₩32,455 | ₩37,896 | ₩31,765 | ₩33,447 | +3.06% | 3685.1만 |
| 2026.09.14–2026.09.18 | ₩33,333 | ₩33,474 | ₩30,901 | ₩31,973 | -4.08% | 783.8만 |
| 2026.08.24–2026.08.27 | ₩32,375 | ₩33,983 | ₩30,191 | ₩33,561 | +3.66% | 1126만 |
| 2026.08.17–2026.08.21 | ₩40,643 | ₩40,656 | ₩29,882 | ₩33,434 | -17.74% | 3047.5만 |
| 2026.08.10–2026.08.14 | ₩30,083 | ₩41,125 | ₩30,043 | ₩40,107 | +33.32% | 3715.4만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,740 |
| ₩36,489 |
| ₩29,884 |
| ₩30,767 |
| +0.09% |
| 4658.1만 |
| 2026.07.27–2026.07.31 | ₩27,564 | ₩30,566 | ₩25,367 | ₩30,365 | +10.16% | 2264.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,269 | ₩28,506 | ₩25,876 | ₩27,122 | -0.54% | 1955.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,358 | ₩29,380 | ₩25,568 | ₩27,765 | +5.34% | 3341.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,281 | ₩27,939 | ₩24,080 | ₩26,251 | +8.11% | 2041.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,330 | ₩25,673 | ₩23,115 | ₩24,295 | +4.14% | 1555.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,303 | ₩23,826 | ₩21,092 | ₩22,928 | -1.61% | 2973만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,541 | ₩26,063 | ₩22,598 | ₩23,986 | -6.09% | 2666.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,085 | ₩26,599 | ₩23,450 | ₩24,857 | -0.91% | 2681.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,154 | ₩29,547 | ₩23,846 | ₩24,214 | +0.25% | 5320.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,144 | ₩23,986 | ₩21,454 | ₩23,805 | +7.50% | 2257.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,539 | ₩23,450 | ₩21,038 | ₩21,869 | -2.97% | 3270.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,444 | ₩28,931 | ₩22,660 | ₩22,780 | -16.99% | 4985.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,078 | ₩43,912 | ₩24,831 | ₩27,484 | -25.88% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩31,953 | ₩38,083 | ₩31,008 | ₩37,614 | +17.72% | 3608.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,259 | ₩36,650 | ₩31,249 | ₩31,839 | -4.27% | 3909.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,954 | ₩35,229 | ₩27,712 | ₩32,911 | +6.32% | 7841.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,487 | ₩46,659 | ₩30,325 | ₩30,914 | -32.04% | 9407.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,097 | ₩45,855 | ₩32,978 | ₩44,891 | +17.83% | 5293.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,769 | ₩41,474 | ₩33,232 | ₩36,757 | +8.85% | 6008.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,581 | ₩36,971 | ₩29,480 | ₩33,769 | +0.56% | 6630.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,335 | ₩34,559 | ₩25,943 | ₩32,938 | +25.07% | 6085.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,152 | ₩29,145 | ₩24,938 | ₩26,988 | +7.30% | 6922.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,504 | ₩25,672 | ₩21,990 | ₩25,621 | +9.01% | 5590.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,469 | ₩27,162 | ₩22,298 | ₩24,228 | -0.99% | 8763.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,377 | ₩25,648 | ₩11,015 | ₩24,469 | +115.08% | 2억 |
|---|
| 2026.02.02–2026.02.06 | ₩12,315 | ₩12,784 | ₩10,546 | ₩11,484 | -6.75% | 1753만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,529 | ₩14,358 | ₩12,201 | ₩12,395 | -1.07% | 2216.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,792 | ₩12,744 | ₩11,709 | ₩12,449 | +5.57% | 981.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,382 | ₩12,824 | ₩11,980 | ₩12,100 | -2.27% | 1450.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,695 | ₩14,298 | ₩12,435 | ₩12,476 | -8.90% | 2022.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,668 | ₩13,950 | ₩13,300 | ₩13,655 | -0.10% | 746.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,722 | ₩14,459 | ₩13,548 | ₩13,722 | 0.00% | 753.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,392 | ₩14,405 | ₩13,199 | ₩13,708 | -4.75% | 1919.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,151 | ₩15,102 | ₩13,494 | ₩13,507 | -4.55% | 3447.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,343 | ₩16,872 | ₩13,671 | ₩14,097 | -8.12% | 3470.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,727 | ₩16,643 | ₩14,660 | ₩15,625 | +6.10% | 1468.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,397 | ₩15,424 | ₩13,494 | ₩14,620 | -5.05% | 2167.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,745 | ₩16,804 | ₩14,606 | ₩15,048 | -4.43% | 2428.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,082 | ₩15,625 | ₩10,653 | ₩15,491 | +39.78% | 4235.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,323 | ₩11,363 | ₩10,586 | ₩11,109 | -1.89% | 901.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,707 | ₩11,323 | ₩10,626 | ₩11,162 | +4.26% | 979.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,203 | ₩11,497 | ₩10,365 | ₩10,533 | -5.98% | 1246.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩11,953 | ₩12,208 | ₩10,693 | ₩11,028 | -7.74% | 1653만 |
|---|
| 2025.09.29–2025.10.03 | ₩11,484 | ₩12,301 | ₩11,095 | ₩11,832 | +3.03% | 1938.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩11,444 | ₩12,167 | ₩10,935 | ₩11,390 | -0.47% | 1270.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩10,533 | ₩12,187 | ₩10,506 | ₩11,564 | +9.80% | 3873만 |
|---|
| 2025.09.08–2025.09.12 | ₩10,010 | ₩10,586 | ₩9,762 | ₩10,358 | +3.48% | 1016.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩9,983 | ₩10,204 | ₩9,454 | ₩9,956 | -0.27% | 907만 |
|---|
| 2025.08.27–2025.08.29 | ₩9,782 | ₩10,425 | ₩9,648 | ₩10,198 | +4.25% | 769.7만 |
|---|