시장 데이터를 불러오는 중
전체 종목
Six Flags Entertainment Corporation Common Stock New 과거 주가
Six Flags Entertainment Corporation Common Stock New · FUN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Six Flags Entertainment Corporation Common Stock New · FUN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,466 | ₩15,492 | ₩15,064 | ₩15,291 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,345 | ₩15,680 | ₩14,903 | ₩15,291 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,082 | ₩16,136 | ₩15,090 | ₩15,586 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,243 | ₩16,605 | ₩16,095 | ₩16,189 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,546 | ₩16,444 | ₩14,916 | ₩16,256 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,916 | ₩15,613 | ₩14,527 | ₩15,546 | +4.22% | 307만 |
| 2026.10.01 | ₩14,367 | ₩14,675 | ₩14,166 | ₩14,581 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,608 | ₩15,157 | ₩14,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,353 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,600 | ₩15,961 | ₩14,554 | ₩14,554 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,283 | ₩16,457 | ₩15,439 | ₩15,466 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,645 | ₩16,833 | ₩16,350 | ₩16,511 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,605 | ₩16,846 | ₩16,162 | ₩16,618 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,766 | ₩16,913 | ₩16,243 | ₩16,658 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,967 | ₩17,221 | ₩16,162 | ₩16,484 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,524 | ₩16,833 | ₩16,377 | ₩16,578 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,645 | ₩16,873 | ₩16,082 | ₩16,377 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,007 | ₩17,342 | ₩16,712 | ₩16,766 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,221 | ₩17,248 | ₩16,430 | ₩16,578 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,503 | ₩17,503 | ₩16,792 | ₩17,060 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,503 | ₩18,186 | ₩17,235 | ₩17,663 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,374 | ₩18,736 | ₩17,583 | ₩17,583 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,749 | ₩19,191 | ₩18,293 | ₩18,320 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,054 | ₩21,054 | ₩19,138 | ₩19,151 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,920 | ₩21,496 | ₩20,719 | ₩21,094 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,156 | ₩20,933 | ₩20,049 | ₩20,786 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,491 | ₩20,505 | ₩19,835 | ₩20,143 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,084 | ₩20,773 | ₩19,084 | ₩20,732 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩19,995 | ₩19,995 | ₩18,923 | ₩19,084 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,349 | ₩21,711 | ₩19,995 | ₩20,170 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,268 | ₩21,912 | ₩21,188 | ₩21,738 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,228 | ₩21,778 | ₩21,188 | ₩21,389 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,180 | ₩22,408 | ₩21,483 | ₩21,617 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,769 | ₩22,863 | ₩22,207 | ₩22,233 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,649 | ₩22,783 | ₩22,166 | ₩22,662 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,528 | ₩22,783 | ₩22,247 | ₩22,421 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,421 | ₩23,105 | ₩22,274 | ₩22,501 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,416 | ₩22,702 | ₩21,389 | ₩22,649 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,826 | ₩21,738 | ₩20,732 | ₩21,108 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,590 | ₩21,671 | ₩20,598 | ₩20,907 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,542 | ₩22,568 | ₩21,872 | ₩21,979 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,649 | ₩23,212 | ₩22,314 | ₩22,354 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,175 | ₩22,073 | ₩21,108 | ₩22,032 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,201 | ₩22,046 | ₩20,987 | ₩21,322 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,032 | ₩22,448 | ₩21,215 | ₩21,242 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,786 | ₩22,140 | ₩20,250 | ₩21,939 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,480 | ₩23,748 | ₩20,076 | ₩21,108 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,069 | ₩25,195 | ₩23,815 | ₩25,128 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,868 | ₩24,659 | ₩23,466 | ₩24,311 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,332 | ₩24,123 | ₩23,332 | ₩23,614 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,083 | ₩24,083 | ₩23,091 | ₩23,225 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,699 | ₩24,699 | ₩23,225 | ₩23,721 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,021 | ₩25,463 | ₩24,445 | ₩24,592 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,708 | ₩25,142 | ₩23,560 | ₩25,101 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,828 | ₩24,244 | ₩23,064 | ₩23,574 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,756 | ₩23,641 | ₩22,609 | ₩23,279 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,930 | ₩23,172 | ₩22,059 | ₩23,064 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,694 | ₩24,069 | ₩22,930 | ₩23,158 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,198 | ₩23,761 | ₩23,051 | ₩23,574 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,373 | ₩23,614 | ₩22,555 | ₩23,306 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,396 | ₩25,637 | ₩23,078 | ₩23,493 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,375 | ₩26,897 | ₩25,369 | ₩25,423 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,624 | ₩26,562 | ₩25,557 | ₩25,972 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,664 | ₩26,535 | ₩25,061 | ₩25,209 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,120 | ₩26,455 | ₩25,061 | ₩25,356 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,061 | ₩26,669 | ₩25,061 | ₩26,080 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,008 | ₩25,544 | ₩24,780 | ₩24,994 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,168 | ₩25,825 | ₩24,270 | ₩25,008 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,812 | ₩26,455 | ₩25,034 | ₩25,611 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,125 | ₩27,567 | ₩25,946 | ₩26,200 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,125 | ₩28,988 | ₩27,004 | ₩28,130 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,519 | ₩29,001 | ₩26,736 | ₩27,420 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,849 | ₩28,867 | ₩27,353 | ₩28,546 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,752 | ₩29,792 | ₩27,339 | ₩27,554 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,792 | ₩30,408 | ₩27,152 | ₩29,497 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,414 | ₩31,842 | ₩29,631 | ₩30,114 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,481 | ₩32,030 | ₩30,636 | ₩30,851 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,154 | ₩31,481 | ₩29,685 | ₩31,025 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,754 | ₩33,209 | ₩30,395 | ₩30,435 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,384 | ₩34,777 | ₩33,236 | ₩33,424 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,504 | ₩35,220 | ₩33,183 | ₩33,330 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,347 | ₩33,008 | ₩31,347 | ₩32,767 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,494 | ₩31,976 | ₩30,945 | ₩31,280 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,553 | ₩32,754 | ₩31,239 | ₩31,414 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,574 | ₩32,754 | ₩30,904 | ₩32,687 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,698 | ₩32,687 | ₩29,511 | ₩31,012 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,140 | ₩30,904 | ₩29,430 | ₩30,060 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,077 | ₩30,408 | ₩27,527 | ₩29,537 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,546 | ₩29,068 | ₩27,098 | ₩27,768 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,648 | ₩28,452 | ₩27,313 | ₩28,425 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,272 | ₩27,353 | ₩26,428 | ₩27,192 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,728 | ₩27,996 | ₩26,723 | ₩27,742 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,063 | ₩28,532 | ₩27,460 | ₩28,144 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,152 | ₩28,211 | ₩26,790 | ₩28,157 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,420 | ₩27,594 | ₩26,562 | ₩27,205 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,701 | ₩29,082 | ₩27,460 | ₩27,473 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,187 | ₩27,179 | ₩26,187 | ₩26,937 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,696 | ₩27,138 | ₩26,401 | ₩26,576 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,879 | ₩26,723 | ₩25,222 | ₩26,428 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,120 | ₩27,433 | ₩25,477 | ₩26,227 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,790 | ₩27,272 | ₩26,066 | ₩26,174 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,787 | ₩28,787 | ₩26,629 | ₩26,911 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,259 | ₩29,671 | ₩26,669 | ₩28,572 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,004 | ₩27,608 | ₩26,321 | ₩26,911 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,142 | ₩27,018 | ₩24,981 | ₩25,892 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,897 | ₩26,897 | ₩24,807 | ₩25,329 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,283 | ₩29,323 | ₩26,576 | ₩27,004 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,360 | ₩31,909 | ₩28,733 | ₩29,497 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,380 | ₩31,655 | ₩27,380 | ₩30,502 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,793 | ₩26,643 | ₩24,793 | ₩26,388 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,547 | ₩24,673 | ₩23,252 | ₩24,297 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,847 | ₩25,289 | ₩23,641 | ₩23,667 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,343 | ₩26,133 | ₩25,142 | ₩25,276 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,391 | ₩25,329 | ₩24,056 | ₩25,168 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,123 | ₩24,820 | ₩23,614 | ₩24,150 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,900 | ₩25,101 | ₩24,391 | ₩24,391 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,351 | ₩25,477 | ₩24,163 | ₩25,155 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,391 | ₩24,753 | ₩23,976 | ₩24,498 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,463 | ₩25,905 | ₩24,364 | ₩24,659 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,133 | ₩26,133 | ₩24,874 | ₩25,651 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,771 | ₩26,254 | ₩24,592 | ₩25,262 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,281 | ₩26,817 | ₩25,544 | ₩25,825 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,549 | ₩27,782 | ₩26,415 | ₩26,763 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,254 | ₩26,803 | ₩25,329 | ₩26,107 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,723 | ₩27,259 | ₩26,147 | ₩26,294 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,107 | ₩27,165 | ₩26,013 | ₩26,937 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,160 | ₩26,924 | ₩25,570 | ₩26,334 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,401 | ₩27,152 | ₩26,160 | ₩26,723 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,882 | ₩26,455 | ₩23,855 | ₩26,442 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,659 | ₩25,302 | ₩23,600 | ₩24,297 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,748 | ₩24,190 | ₩23,440 | ₩23,560 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,528 | ₩23,976 | ₩22,448 | ₩23,962 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,131 | ₩23,761 | ₩22,475 | ₩22,475 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,801 | ₩24,740 | ₩23,466 | ₩23,560 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,547 | ₩24,083 | ₩22,823 | ₩23,788 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,367 | ₩23,346 | ₩22,193 | ₩23,078 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,319 | ₩23,587 | ₩22,019 | ₩22,247 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,078 | ₩23,842 | ₩23,078 | ₩23,694 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,386 | ₩23,547 | ₩22,823 | ₩23,145 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,247 | ₩23,359 | ₩22,046 | ₩22,836 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,609 | ₩23,172 | ₩22,006 | ₩22,475 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,265 | ₩23,413 | ₩21,724 | ₩21,778 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,641 | ₩24,110 | ₩23,292 | ₩23,346 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,332 | ₩23,855 | ₩23,064 | ₩23,574 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,836 | ₩24,056 | ₩22,836 | ₩23,641 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,711 | ₩22,166 | ₩21,322 | ₩21,965 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,175 | ₩21,818 | ₩20,746 | ₩21,429 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,371 | ₩21,483 | ₩20,371 | ₩20,866 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,496 | ₩21,912 | ₩20,451 | ₩20,692 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,282 | ₩21,523 | ₩20,263 | ₩21,470 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,853 | ₩21,939 | ₩20,022 | ₩21,764 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,051 | ₩23,051 | ₩21,376 | ₩21,510 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,367 | ₩23,654 | ₩21,979 | ₩23,466 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,421 | ₩22,729 | ₩21,738 | ₩22,421 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,912 | ₩22,649 | ₩21,081 | ₩22,394 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,046 | ₩23,118 | ₩21,550 | ₩23,011 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,475 | ₩22,917 | ₩21,965 | ₩22,823 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,957 | ₩23,332 | ₩22,113 | ₩23,038 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,622 | ₩22,850 | ₩22,099 | ₩22,783 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,461 | ₩22,475 | ₩21,724 | ₩22,327 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,123 | ₩24,177 | ₩21,711 | ₩22,247 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,654 | ₩24,485 | ₩22,622 | ₩24,445 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩22,997 | ₩23,868 | ₩20,947 | ₩23,560 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,639 | ₩22,099 | ₩20,639 | ₩21,738 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,309 | ₩21,965 | ₩20,196 | ₩20,840 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,381 | ₩22,702 | ₩21,228 | ₩21,309 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,391 | ₩24,391 | ₩22,019 | ₩22,153 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,364 | ₩24,646 | ₩23,801 | ₩24,136 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,195 | ₩25,356 | ₩24,203 | ₩24,203 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,927 | ₩25,128 | ₩24,284 | ₩24,914 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,198 | ₩25,396 | ₩22,689 | ₩25,101 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,659 | ₩24,887 | ₩22,796 | ₩23,252 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,297 | ₩25,168 | ₩24,163 | ₩24,887 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,337 | ₩25,597 | ₩23,520 | ₩23,868 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,096 | ₩24,954 | ₩23,641 | ₩24,445 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,525 | ₩24,753 | ₩23,828 | ₩24,136 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,654 | ₩24,740 | ₩23,118 | ₩24,592 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,520 | ₩24,096 | ₩22,917 | ₩23,386 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,453 | ₩23,909 | ₩22,944 | ₩23,413 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,319 | ₩24,552 | ₩23,319 | ₩23,748 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,203 | ₩24,512 | ₩23,158 | ₩23,198 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,748 | ₩24,954 | ₩23,748 | ₩24,606 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,046 | ₩23,520 | ₩22,046 | ₩23,319 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,099 | ₩22,756 | ₩21,362 | ₩21,764 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,094 | ₩22,609 | ₩20,974 | ₩22,207 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,113 | ₩23,131 | ₩21,121 | ₩21,282 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,920 | ₩22,073 | ₩20,826 | ₩21,952 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,907 | ₩21,805 | ₩20,893 | ₩21,067 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,161 | ₩21,577 | ₩20,598 | ₩21,268 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,746 | ₩21,376 | ₩20,183 | ₩21,362 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,969 | ₩21,134 | ₩19,928 | ₩20,491 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,558 | ₩20,706 | ₩19,982 | ₩20,237 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,486 | ₩20,840 | ₩19,473 | ₩20,478 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,907 | ₩20,907 | ₩19,432 | ₩19,647 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,692 | ₩21,282 | ₩20,344 | ₩20,759 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,103 | ₩20,558 | ₩19,700 | ₩20,558 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,585 | ₩20,639 | ₩19,848 | ₩20,129 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,955 | ₩21,201 | ₩19,848 | ₩20,545 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,084 | ₩20,049 | ₩18,990 | ₩19,955 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,682 | ₩19,298 | ₩18,427 | ₩19,231 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,508 | ₩18,561 | ₩18,092 | ₩18,508 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,736 | ₩19,124 | ₩17,422 | ₩18,468 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,004 | ₩19,339 | ₩18,856 | ₩18,870 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,741 | ₩20,076 | ₩19,097 | ₩19,151 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,768 | ₩20,438 | ₩19,633 | ₩19,700 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,513 | ₩20,344 | ₩19,432 | ₩19,794 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,036 | ₩20,250 | ₩19,218 | ₩19,633 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,344 | ₩20,531 | ₩19,741 | ₩19,982 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,304 | ₩20,799 | ₩20,089 | ₩20,263 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,928 | ₩20,920 | ₩19,902 | ₩20,304 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,325 | ₩20,464 | ₩19,191 | ₩19,955 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,853 | ₩20,853 | ₩19,432 | ₩19,593 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,665 | ₩21,067 | ₩20,478 | ₩20,960 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,893 | ₩21,161 | ₩20,424 | ₩20,531 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,143 | ₩21,188 | ₩20,009 | ₩20,625 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,813 | ₩21,550 | ₩20,143 | ₩20,143 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,103 | ₩20,625 | ₩19,754 | ₩19,928 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,357 | ₩20,907 | ₩20,143 | ₩20,344 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,580 | ₩20,585 | ₩19,097 | ₩19,995 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,473 | ₩20,357 | ₩19,459 | ₩19,660 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,468 | ₩19,419 | ₩17,623 | ₩19,352 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,369 | ₩18,092 | ₩16,766 | ₩18,025 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,468 | ₩18,736 | ₩17,101 | ₩17,194 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,950 | ₩18,950 | ₩17,824 | ₩18,132 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,494 | ₩18,883 | ₩18,052 | ₩18,776 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,298 | ₩19,593 | ₩17,811 | ₩18,722 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,009 | ₩20,250 | ₩18,937 | ₩19,566 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,979 | ₩22,568 | ₩20,156 | ₩20,183 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,947 | ₩22,180 | ₩20,866 | ₩21,644 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,751 | ₩21,778 | ₩19,848 | ₩20,692 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,002 | ₩24,110 | ₩21,738 | ₩21,912 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,383 | ₩26,522 | ₩23,359 | ₩24,163 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,924 | ₩27,152 | ₩24,485 | ₩24,646 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,479 | ₩28,599 | ₩26,951 | ₩27,313 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,524 | ₩29,765 | ₩28,251 | ₩28,371 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,556 | ₩31,105 | ₩30,020 | ₩30,422 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,020 | ₩31,172 | ₩29,537 | ₩30,797 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,079 | ₩31,682 | ₩30,140 | ₩30,261 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,509 | ₩34,764 | ₩31,373 | ₩31,816 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,608 | ₩35,903 | ₩34,657 | ₩34,804 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩34,992 | ₩36,680 | ₩34,737 | ₩35,836 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,236 | ₩34,670 | ₩33,236 | ₩34,456 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,209 | ₩33,799 | ₩32,204 | ₩33,397 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,174 | ₩35,756 | ₩32,459 | ₩32,928 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,229 | ₩35,796 | ₩28,894 | ₩34,349 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,144 | ₩29,216 | ₩28,063 | ₩29,176 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,680 | ₩28,974 | ₩27,822 | ₩27,983 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,540 | ₩28,666 | ₩27,299 | ₩28,492 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,358 | ₩28,666 | ₩27,554 | ₩27,608 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,937 | ₩29,135 | ₩26,803 | ₩28,639 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,803 | ₩28,010 | ₩26,803 | ₩27,608 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,465 | ₩28,921 | ₩26,830 | ₩26,884 | -5.56% | 417.6만 |
|---|