Flywire Corp (FLYW) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	19.33	19.54	18.31	18.47	-4.55%	1,288,200
2026-10-15	18.09	19.43	18.09	19.35	+7.14%	1,682,600
2026-10-14	17.99	18.13	17.73	18.06	-1.10%	1,602,600
2026-10-13	18.40	18.60	18.09	18.26	-0.87%	1,005,800
2026-10-12	18.66	18.78	18.41	18.42	-1.81%	991,000
2026-10-09	18.49	18.80	18.37	18.76	+1.79%	855,100
2026-10-08	17.97	18.46	17.93	18.43	+1.54%	1,530,200
2026-10-07	17.72	18.37	17.72	18.15	-0.36%	1,071,000
2026-10-06	18.25	18.31	17.96	18.21	+0.25%	1,191,800
2026-10-05	17.56	18.20	17.56	18.17	+3.36%	1,215,000
2026-10-02	17.77	17.89	17.51	17.58	+0.11%	1,273,500
2026-10-01	17.50	17.85	17.23	17.56	+0.34%	1,314,800
2026-09-30	17.47	17.69	17.25	17.50	+0.98%	2,183,100
2026-09-29	17.30	17.45	17.16	17.33	+0.17%	1,678,300
2026-09-28	17.14	17.55	16.91	17.30	-0.57%	2,375,200
2026-09-25	17.08	17.59	16.88	17.40	+1.81%	1,695,400
2026-09-24	16.81	17.13	16.67	17.09	+1.36%	1,209,200
2026-09-23	17.19	17.35	16.72	16.86	-2.20%	1,521,200
2026-09-22	17.46	17.51	16.95	17.24	+0.67%	1,508,100
2026-09-21	17.50	17.58	17.09	17.13	-1.24%	1,096,600
2026-09-18	17.73	17.77	17.27	17.34	-2.20%	1,824,200
2026-09-17	18.00	18.07	17.54	17.73	-0.39%	950,900
2026-09-16	17.66	17.91	17.35	17.80	+0.28%	2,134,500
2026-09-15	18.00	18.11	17.65	17.75	-1.93%	656,100
2026-09-14	18.02	18.42	17.90	18.10	+1.29%	1,044,500
2026-09-11	17.75	18.09	17.73	17.87	+0.68%	1,393,300
2026-09-10	17.62	17.85	17.55	17.75	-0.06%	1,192,700
2026-09-09	17.88	17.96	17.49	17.76	-1.17%	1,196,100
2026-09-08	18.37	18.37	17.88	17.97	-3.13%	1,483,600
2026-09-04	18.41	18.77	18.23	18.55	-0.80%	1,131,700
2026-09-03	18.97	19.27	18.56	18.70	-0.69%	1,073,000
2026-09-02	17.89	19.05	16.90	18.83	+3.55%	1,830,200
2026-09-01	18.55	18.79	18.11	18.18	-3.73%	1,336,600
2026-08-31	18.95	19.05	18.46	18.89	+0.53%	1,355,500
2026-08-28	18.62	18.92	18.61	18.79	+0.48%	1,156,700
2026-08-27	18.78	19.18	18.59	18.70	-0.74%	1,404,500
2026-08-26	19.19	19.19	18.68	18.84	-1.93%	1,234,800
2026-08-25	19.42	19.42	19.08	19.21	-1.08%	1,407,267
2026-08-24	19.54	19.73	19.33	19.42	-0.61%	1,276,143
2026-08-21	18.88	19.59	18.54	19.54	+4.21%	1,932,300
2026-08-20	18.65	19.09	18.60	18.75	-0.42%	1,005,500
2026-08-19	18.50	19.13	18.44	18.83	+3.18%	1,941,800
2026-08-18	18.21	18.71	18.19	18.25	-0.27%	1,184,700
2026-08-17	18.81	18.81	18.18	18.30	-2.71%	1,697,800
2026-08-14	18.23	18.83	18.14	18.81	+3.13%	1,793,500
2026-08-13	17.50	18.31	17.50	18.24	+4.47%	1,373,300
2026-08-12	17.40	17.85	17.17	17.46	-0.06%	1,551,400
2026-08-11	17.27	17.75	17.17	17.47	+0.52%	1,558,488
2026-08-10	17.51	17.69	17.07	17.38	-2.25%	2,121,554
2026-08-07	18.39	18.55	17.72	17.78	-2.31%	3,076,600
2026-08-06	18.45	18.83	18.20	18.20	-2.41%	2,668,800
2026-08-05	17.82	18.92	17.58	18.65	+8.05%	5,678,400
2026-08-04	16.62	17.34	16.61	17.26	+3.79%	2,786,200
2026-08-03	16.25	16.67	16.25	16.63	+3.87%	2,546,400
2026-07-31	16.08	16.25	15.60	16.01	-1.60%	2,591,800
2026-07-30	16.51	16.53	15.97	16.27	-1.75%	1,869,700
2026-07-29	16.55	16.96	16.29	16.56	+0.00%	2,190,200
2026-07-28	16.14	16.61	16.00	16.56	+2.60%	1,168,600
2026-07-27	16.22	16.38	16.10	16.14	+1.57%	1,592,600
2026-07-24	15.83	16.15	15.62	15.89	-1.46%	1,847,300
2026-07-23	16.31	16.36	15.81	16.13	-2.51%	1,868,500
2026-07-22	17.35	17.48	16.34	16.54	-5.32%	3,558,700
2026-07-21	17.74	18.02	17.25	17.47	-3.11%	1,507,600
2026-07-20	18.17	18.58	18.02	18.03	-0.55%	1,420,000
2026-07-17	18.28	18.68	17.98	18.13	-3.00%	1,873,000
2026-07-16	18.89	18.98	18.44	18.69	-0.48%	2,377,300
2026-07-15	17.70	18.80	17.70	18.78	+6.77%	2,627,200
2026-07-14	17.90	17.90	17.53	17.59	-1.07%	959,800
2026-07-13	17.66	18.04	17.64	17.78	+0.91%	1,716,800
2026-07-10	17.93	18.41	17.59	17.62	-2.22%	1,418,000
2026-07-09	17.68	18.04	17.29	18.02	+2.21%	1,468,500
2026-07-08	18.16	18.27	17.61	17.63	-4.96%	1,890,200
2026-07-07	18.44	18.64	18.04	18.55	+1.20%	2,353,600
2026-07-06	18.73	18.85	18.17	18.33	-2.24%	2,239,700
2026-07-02	18.51	18.92	18.48	18.75	+1.02%	2,605,700
2026-07-01	17.50	18.84	17.50	18.56	+5.63%	4,072,800
2026-06-30	17.55	17.86	17.30	17.57	-0.17%	1,672,700
2026-06-29	17.48	17.91	17.16	17.60	+0.34%	2,697,900
2026-06-26	16.77	17.70	16.70	17.54	+3.91%	5,365,900
2026-06-25	16.67	17.38	16.33	16.88	+2.06%	5,086,800
2026-06-24	15.58	16.68	15.57	16.54	+5.96%	3,134,900
2026-06-23	15.50	15.69	15.22	15.61	+1.17%	1,893,200
2026-06-22	15.61	15.86	15.38	15.43	-2.65%	1,407,600
2026-06-18	15.60	15.87	15.30	15.85	+2.79%	2,052,600
2026-06-17	15.77	16.08	15.31	15.42	-2.77%	1,793,400
2026-06-16	15.46	16.26	15.46	15.86	+3.59%	3,326,000
2026-06-15	14.80	15.51	14.79	15.31	+4.08%	2,646,400
2026-06-12	14.84	14.98	14.59	14.71	-0.47%	1,683,500
2026-06-11	14.23	14.81	13.81	14.78	+3.87%	2,476,000
2026-06-10	14.00	14.36	13.84	14.23	+0.71%	2,321,100
2026-06-09	13.92	14.24	13.74	14.13	+1.80%	2,147,800
2026-06-08	14.34	14.36	13.85	13.88	-3.61%	2,044,800
2026-06-05	14.55	14.63	14.26	14.40	-1.23%	1,611,600
2026-06-04	14.85	14.94	14.36	14.58	-0.21%	1,868,100
2026-06-03	14.80	15.04	13.88	14.61	-3.50%	3,142,800
2026-06-02	16.35	16.38	15.07	15.14	-8.85%	2,518,600
2026-06-01	16.20	17.02	16.15	16.61	+3.55%	3,215,800
2026-05-29	15.73	16.28	15.73	16.04	+1.20%	2,636,200
2026-05-28	15.70	16.04	15.61	15.85	+0.25%	2,839,700
2026-05-27	16.10	16.28	15.54	15.81	-1.19%	2,885,600
2026-05-26	16.12	16.38	15.95	16.00	-0.74%	3,797,400
2026-05-22	16.16	16.45	16.09	16.12	-0.25%	1,196,800
2026-05-21	16.23	16.32	15.97	16.16	+1.57%	1,384,400
2026-05-20	15.74	16.18	15.63	15.91	+0.51%	1,073,400
2026-05-19	16.13	16.23	15.58	15.83	-1.19%	2,532,900
2026-05-18	16.10	16.48	15.99	16.02	-0.25%	1,893,400
2026-05-15	16.33	16.88	16.00	16.06	-1.77%	1,557,500
2026-05-14	15.83	16.61	15.79	16.35	+3.28%	1,600,800
2026-05-13	16.64	16.64	15.71	15.83	-4.98%	2,202,800
2026-05-12	16.37	16.86	16.25	16.66	+1.22%	1,856,200
2026-05-11	17.00	17.24	16.43	16.46	-4.47%	1,418,000
2026-05-08	17.66	17.73	16.98	17.23	-2.82%	2,218,400
2026-05-07	17.65	18.05	17.26	17.73	+1.26%	3,142,700
2026-05-06	16.67	17.79	15.09	17.51	+20.51%	10,304,000
2026-05-05	14.20	14.58	14.01	14.53	+2.18%	2,994,300
2026-05-04	14.00	14.33	13.76	14.22	+1.57%	3,008,300
2026-05-01	13.83	14.14	13.67	14.00	+3.63%	2,305,100
2026-04-30	13.52	13.80	13.24	13.51	-1.24%	2,755,200
2026-04-29	13.78	13.78	13.52	13.68	+0.74%	1,321,400
2026-04-28	13.75	13.95	13.46	13.58	-1.24%	1,064,000
2026-04-27	13.48	13.89	13.44	13.75	+1.48%	1,023,200
2026-04-24	13.28	13.56	13.10	13.55	+1.96%	1,110,600
2026-04-23	13.94	14.14	13.14	13.29	-5.07%	2,289,000
2026-04-22	13.73	14.05	13.67	14.00	+2.26%	1,221,000
2026-04-21	13.84	14.09	13.64	13.69	-0.51%	1,427,700
2026-04-20	13.53	13.85	13.43	13.76	+1.10%	1,429,800
2026-04-17	13.65	13.99	13.56	13.61	+1.34%	1,609,600
2026-04-16	13.61	13.72	13.31	13.43	+3.47%	2,906,200
2026-04-15	12.18	13.05	12.18	12.98	+6.13%	2,255,200
2026-04-14	11.91	12.37	11.80	12.23	+3.21%	1,463,600
2026-04-13	11.47	12.06	11.40	11.85	+2.51%	3,218,000
2026-04-10	11.68	11.70	11.46	11.56	-1.28%	1,026,400
2026-04-09	11.74	11.78	11.37	11.71	-1.26%	957,600
2026-04-08	12.21	12.30	11.78	11.86	+1.45%	1,315,200
2026-04-07	11.83	11.85	11.52	11.69	-1.76%	1,165,900
2026-04-06	11.94	11.97	11.74	11.90	+1.02%	831,800
2026-04-02	11.38	11.81	11.16	11.78	+1.73%	938,000
2026-04-01	11.74	11.93	11.21	11.58	-0.52%	1,320,000
2026-03-31	11.84	11.89	11.54	11.64	+1.31%	1,365,600
2026-03-30	11.61	11.64	11.38	11.49	+1.14%	1,224,500
2026-03-27	12.04	12.04	11.17	11.36	-5.65%	1,442,808
2026-03-26	12.23	12.49	12.02	12.04	-2.90%	1,247,759
2026-03-25	12.46	12.78	12.15	12.40	+0.73%	1,603,381
2026-03-24	12.34	12.54	12.04	12.31	-1.60%	1,412,890
2026-03-23	12.04	12.70	11.95	12.51	+5.04%	1,698,536
2026-03-20	11.84	11.97	11.60	11.91	+0.17%	1,665,583
2026-03-19	11.96	12.33	11.72	11.89	-1.74%	1,357,120
2026-03-18	12.47	12.61	12.00	12.10	-4.20%	1,236,105
2026-03-17	12.47	12.85	12.47	12.63	+1.94%	1,041,581
2026-03-16	12.51	13.00	12.08	12.39	-0.32%	1,078,175
2026-03-13	12.53	12.69	12.33	12.43	-0.48%	1,524,734
2026-03-12	12.78	13.08	12.19	12.49	-3.85%	2,460,053
2026-03-11	13.14	13.40	12.85	12.99	-1.22%	1,645,899
2026-03-10	13.55	13.60	13.08	13.15	-3.02%	1,706,652
2026-03-09	12.98	13.63	12.90	13.56	+2.11%	2,868,383
2026-03-06	13.02	13.37	12.87	13.28	+0.00%	2,155,566
2026-03-05	12.79	13.35	12.65	13.28	+3.35%	3,282,514
2026-03-04	12.68	13.01	12.49	12.85	+2.31%	1,989,316
2026-03-03	12.10	12.58	11.92	12.56	+1.05%	2,051,766
2026-03-02	12.62	12.68	12.05	12.43	+0.97%	3,360,984
2026-02-27	12.64	12.98	12.21	12.31	-4.28%	2,251,533
2026-02-26	12.51	12.95	12.30	12.86	+2.72%	3,580,443
2026-02-25	12.24	12.57	11.55	12.52	+11.39%	5,199,158
2026-02-24	10.64	11.30	10.57	11.24	+5.64%	4,057,600
2026-02-23	11.06	11.17	10.60	10.64	-5.25%	1,855,200
2026-02-20	11.16	11.40	11.12	11.23	+0.00%	995,540
2026-02-19	11.40	11.52	11.00	11.23	+1.08%	1,729,899
2026-02-18	10.86	11.21	10.73	11.11	+2.97%	1,645,135
2026-02-17	10.99	11.16	10.73	10.79	-1.64%	1,285,787
2026-02-13	10.94	11.18	10.70	10.97	+1.67%	1,457,889
2026-02-12	11.13	11.26	10.55	10.79	-3.05%	1,096,008
2026-02-11	11.27	11.27	10.96	11.13	-0.98%	1,497,312
2026-02-10	11.34	11.58	11.16	11.24	-0.44%	1,119,833
2026-02-09	11.25	11.47	10.97	11.29	+0.36%	1,262,956
2026-02-06	10.96	11.46	10.73	11.25	+3.78%	2,343,846
2026-02-05	11.17	11.35	10.81	10.84	-2.78%	2,006,743
2026-02-04	11.25	11.46	10.96	11.15	-1.24%	2,452,272
2026-02-03	12.39	12.56	11.25	11.29	-10.25%	2,618,707
2026-02-02	12.65	12.90	12.47	12.58	-0.16%	910,240
2026-01-30	12.78	12.98	12.46	12.60	-2.40%	1,408,998
2026-01-29	13.14	13.23	12.62	12.91	-2.20%	1,250,126
2026-01-28	13.39	13.62	13.04	13.20	-1.12%	756,194
2026-01-27	13.79	13.93	13.29	13.35	-2.91%	1,064,376
2026-01-26	13.73	14.00	13.54	13.75	+0.15%	741,410
2026-01-23	13.72	13.92	13.58	13.73	-0.15%	583,255
2026-01-22	13.53	13.94	13.53	13.75	+2.08%	536,034
2026-01-21	13.38	13.68	13.37	13.47	+1.28%	807,701
2026-01-20	13.57	13.84	13.25	13.30	-3.55%	1,292,510
2026-01-16	14.07	14.11	13.66	13.79	-0.58%	958,518
2026-01-15	14.29	14.50	13.85	13.87	-2.94%	1,156,266
2026-01-14	14.72	14.72	14.07	14.29	-0.07%	1,434,108
2026-01-13	14.59	14.72	14.24	14.30	-2.12%	863,029
2026-01-12	14.56	14.67	14.21	14.61	-0.07%	1,289,396
2026-01-09	14.73	14.89	14.36	14.62	+1.11%	1,388,276
2026-01-08	14.77	14.97	14.33	14.46	-0.28%	1,413,475
2026-01-07	14.72	15.25	14.43	14.50	-1.36%	2,536,976
2026-01-06	14.18	14.71	14.17	14.70	+3.81%	939,867
2026-01-05	13.90	14.32	13.82	14.16	+1.87%	898,288
2026-01-02	14.15	14.22	13.62	13.90	-1.84%	1,025,264
2025-12-31	14.13	14.26	13.98	14.16	+0.07%	899,761
2025-12-30	14.33	14.46	14.14	14.15	-1.53%	739,356
2025-12-29	14.37	14.46	14.16	14.37	-0.55%	777,127
2025-12-26	14.49	14.51	14.26	14.45	-0.14%	742,874
2025-12-24	14.72	14.72	14.44	14.47	-2.10%	519,205
2025-12-23	14.81	15.00	14.67	14.78	-0.20%	1,322,013
2025-12-22	14.83	14.97	14.66	14.81	+0.07%	1,044,633
2025-12-19	14.52	14.81	14.46	14.80	+1.37%	1,918,976
2025-12-18	14.59	14.70	14.38	14.60	+1.11%	1,271,330
2025-12-17	14.52	14.74	14.37	14.44	-0.96%	963,913
2025-12-16	14.36	14.76	14.34	14.58	+1.67%	1,514,598
2025-12-15	14.83	14.84	14.33	14.34	-2.91%	1,563,644
2025-12-12	14.61	14.84	14.41	14.77	+1.10%	1,934,158
2025-12-11	14.10	14.83	14.06	14.61	+3.62%	3,287,767
2025-12-10	13.56	14.28	13.46	14.10	+3.75%	1,689,411
2025-12-09	13.42	13.96	13.37	13.59	+0.74%	1,564,317
2025-12-08	13.70	13.74	13.28	13.49	-0.88%	1,517,815
2025-12-05	13.71	14.05	13.56	13.61	-1.16%	1,180,941
2025-12-04	13.94	14.00	13.57	13.77	-1.29%	1,287,050
2025-12-03	13.66	14.06	13.60	13.95	+2.35%	1,157,859
2025-12-02	13.87	14.00	13.53	13.63	-1.09%	1,100,090
2025-12-01	13.85	14.10	13.67	13.78	-1.50%	1,055,020
2025-11-28	13.80	14.06	13.80	13.99	+1.60%	593,145
2025-11-26	13.73	14.00	13.70	13.77	-0.07%	1,086,063
2025-11-25	13.37	13.85	13.37	13.78	+2.91%	913,640
2025-11-24	13.33	13.50	13.20	13.39	+0.15%	1,318,384
2025-11-21	13.14	13.66	13.11	13.37	+2.06%	1,751,673
2025-11-20	13.46	13.63	13.05	13.10	-1.87%	1,526,741
2025-11-19	13.55	13.84	13.30	13.35	-1.33%	1,923,631
2025-11-18	13.50	13.97	13.34	13.53	-0.29%	1,940,187
2025-11-17	13.94	13.99	13.48	13.57	-2.51%	1,283,083
2025-11-14	13.73	14.02	13.60	13.92	+0.58%	1,330,386
2025-11-13	13.78	14.08	13.59	13.84	+0.00%	1,101,681
2025-11-12	13.76	14.01	13.63	13.84	+0.76%	1,091,606
2025-11-11	13.67	14.00	13.63	13.73	+1.07%	1,101,829
2025-11-10	13.57	13.88	13.43	13.59	+0.22%	1,807,963
2025-11-07	13.41	13.62	13.05	13.56	+0.15%	2,655,712
2025-11-06	13.86	13.97	13.39	13.54	-3.22%	2,834,840
2025-11-05	14.99	15.17	13.53	13.99	+1.30%	4,735,117
2025-11-04	13.25	13.94	13.13	13.81	+2.83%	3,387,746
2025-11-03	13.41	13.55	13.01	13.43	+0.83%	2,014,526
2025-10-31	12.97	13.38	12.84	13.32	+2.86%	1,961,099
2025-10-30	13.41	13.54	12.90	12.95	-4.00%	1,258,886
2025-10-29	13.48	13.82	13.27	13.49	-1.06%	1,611,657
2025-10-28	13.86	13.99	13.63	13.63	-1.98%	962,236
2025-10-27	13.85	14.14	13.70	13.91	+1.02%	1,673,893
2025-10-24	13.57	14.02	13.57	13.77	+3.46%	2,051,118
2025-10-23	13.38	13.57	13.29	13.31	-1.41%	975,308
2025-10-22	13.80	13.86	13.27	13.50	+1.05%	1,519,002
2025-10-21	13.22	13.50	13.13	13.36	+1.06%	1,137,689
2025-10-20	13.07	13.24	12.92	13.22	+2.08%	1,370,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+20.20%). 가장 약한 달: 2월 (-22.50%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.59%
2월-22.50%
3월-9.03%
4월+7.55%
5월+13.45%
6월+7.11%
7월-10.05%
8월+20.20%
9월-0.32%
10월-1.11%
11월+4.17%
12월+2.76%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Flywire Corp (FLYW)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

FLYW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.73, 최저 10.55 (2026-10-16 기준).

Flywire Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FLYW의 가장 강한 달은 8월(평균 +20.20%), 가장 약한 달은 2월(평균 -22.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.