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 | ₩15,479 | ₩15,506 | ₩15,076 | ₩15,304 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,358 | ₩15,693 | ₩14,915 | ₩15,304 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,096 | ₩16,149 | ₩15,103 | ₩15,600 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,257 | ₩16,619 | ₩16,109 | ₩16,203 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,559 | ₩16,458 | ₩14,929 | ₩16,270 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,929 | ₩15,626 | ₩14,540 | ₩15,559 | +4.22% | 307만 |
| 2026.10.01 | ₩14,379 | ₩14,687 | ₩14,178 | ₩14,594 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,620 | ₩15,170 | ₩14,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,366 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,613 | ₩15,975 | ₩14,567 | ₩14,567 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,297 | ₩16,471 | ₩15,452 | ₩15,479 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,659 | ₩16,847 | ₩16,364 | ₩16,525 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,619 | ₩16,860 | ₩16,176 | ₩16,632 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,780 | ₩16,927 | ₩16,257 | ₩16,673 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,981 | ₩17,236 | ₩16,176 | ₩16,498 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,538 | ₩16,847 | ₩16,391 | ₩16,592 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,659 | ₩16,887 | ₩16,096 | ₩16,391 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,021 | ₩17,357 | ₩16,726 | ₩16,780 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,236 | ₩17,263 | ₩16,445 | ₩16,592 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,518 | ₩17,518 | ₩16,807 | ₩17,075 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,518 | ₩18,202 | ₩17,249 | ₩17,679 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,389 | ₩18,752 | ₩17,598 | ₩17,598 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,765 | ₩19,208 | ₩18,309 | ₩18,336 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,072 | ₩21,072 | ₩19,154 | ₩19,167 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,938 | ₩21,515 | ₩20,737 | ₩21,112 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,173 | ₩20,951 | ₩20,066 | ₩20,804 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,509 | ₩20,522 | ₩19,852 | ₩20,160 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,100 | ₩20,790 | ₩19,100 | ₩20,750 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩20,012 | ₩20,012 | ₩18,939 | ₩19,100 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,367 | ₩21,729 | ₩20,012 | ₩20,187 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,287 | ₩21,931 | ₩21,206 | ₩21,756 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,247 | ₩21,796 | ₩21,206 | ₩21,407 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,199 | ₩22,427 | ₩21,501 | ₩21,635 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,789 | ₩22,883 | ₩22,226 | ₩22,252 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,668 | ₩22,802 | ₩22,185 | ₩22,682 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,548 | ₩22,802 | ₩22,266 | ₩22,440 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,440 | ₩23,124 | ₩22,293 | ₩22,521 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,434 | ₩22,722 | ₩21,407 | ₩22,668 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,844 | ₩21,756 | ₩20,750 | ₩21,126 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,609 | ₩21,689 | ₩20,616 | ₩20,925 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,561 | ₩22,588 | ₩21,890 | ₩21,998 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,668 | ₩23,232 | ₩22,333 | ₩22,373 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,193 | ₩22,092 | ₩21,126 | ₩22,051 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,220 | ₩22,065 | ₩21,005 | ₩21,340 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,051 | ₩22,467 | ₩21,233 | ₩21,260 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,804 | ₩22,159 | ₩20,267 | ₩21,957 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,500 | ₩23,768 | ₩20,093 | ₩21,126 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,090 | ₩25,217 | ₩23,835 | ₩25,150 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,889 | ₩24,680 | ₩23,487 | ₩24,332 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,352 | ₩24,144 | ₩23,352 | ₩23,634 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,104 | ₩24,104 | ₩23,111 | ₩23,245 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,721 | ₩24,721 | ₩23,245 | ₩23,741 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,042 | ₩25,485 | ₩24,466 | ₩24,613 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,728 | ₩25,163 | ₩23,580 | ₩25,123 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,849 | ₩24,264 | ₩23,084 | ₩23,594 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,776 | ₩23,661 | ₩22,628 | ₩23,299 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,950 | ₩23,191 | ₩22,078 | ₩23,084 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,715 | ₩24,090 | ₩22,950 | ₩23,178 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,218 | ₩23,782 | ₩23,071 | ₩23,594 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,393 | ₩23,634 | ₩22,574 | ₩23,326 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,418 | ₩25,659 | ₩23,098 | ₩23,513 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,397 | ₩26,920 | ₩25,391 | ₩25,445 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,646 | ₩26,585 | ₩25,579 | ₩25,995 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,686 | ₩26,558 | ₩25,083 | ₩25,230 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,142 | ₩26,478 | ₩25,083 | ₩25,378 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,083 | ₩26,692 | ₩25,083 | ₩26,102 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,029 | ₩25,566 | ₩24,801 | ₩25,016 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,190 | ₩25,847 | ₩24,291 | ₩25,029 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,834 | ₩26,478 | ₩25,056 | ₩25,633 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,148 | ₩27,591 | ₩25,968 | ₩26,223 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,148 | ₩29,013 | ₩27,028 | ₩28,154 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,543 | ₩29,026 | ₩26,759 | ₩27,443 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,873 | ₩28,892 | ₩27,376 | ₩28,570 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,777 | ₩29,818 | ₩27,363 | ₩27,578 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,818 | ₩30,435 | ₩27,175 | ₩29,522 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,441 | ₩31,870 | ₩29,657 | ₩30,139 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,508 | ₩32,058 | ₩30,663 | ₩30,877 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,180 | ₩31,508 | ₩29,710 | ₩31,052 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,782 | ₩33,238 | ₩30,421 | ₩30,461 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,412 | ₩34,807 | ₩33,265 | ₩33,453 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,533 | ₩35,250 | ₩33,211 | ₩33,359 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,373 | ₩33,037 | ₩31,373 | ₩32,795 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,521 | ₩32,004 | ₩30,971 | ₩31,306 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,581 | ₩32,782 | ₩31,266 | ₩31,441 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,601 | ₩32,782 | ₩30,931 | ₩32,715 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,724 | ₩32,715 | ₩29,536 | ₩31,038 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,166 | ₩30,931 | ₩29,455 | ₩30,086 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,101 | ₩30,435 | ₩27,551 | ₩29,563 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,570 | ₩29,093 | ₩27,121 | ₩27,792 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,671 | ₩28,476 | ₩27,336 | ₩28,449 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,296 | ₩27,376 | ₩26,451 | ₩27,215 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,752 | ₩28,020 | ₩26,746 | ₩27,765 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,087 | ₩28,557 | ₩27,484 | ₩28,168 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,175 | ₩28,235 | ₩26,813 | ₩28,181 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,443 | ₩27,618 | ₩26,585 | ₩27,229 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,725 | ₩29,107 | ₩27,484 | ₩27,497 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,209 | ₩27,202 | ₩26,209 | ₩26,961 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,719 | ₩27,162 | ₩26,424 | ₩26,598 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,901 | ₩26,746 | ₩25,244 | ₩26,451 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,142 | ₩27,457 | ₩25,498 | ₩26,250 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,813 | ₩27,296 | ₩26,089 | ₩26,196 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,812 | ₩28,812 | ₩26,652 | ₩26,934 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,282 | ₩29,697 | ₩26,692 | ₩28,597 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,028 | ₩27,631 | ₩26,344 | ₩26,934 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,163 | ₩27,041 | ₩25,002 | ₩25,914 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,920 | ₩26,920 | ₩24,828 | ₩25,351 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,308 | ₩29,348 | ₩26,598 | ₩27,028 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,387 | ₩31,937 | ₩28,758 | ₩29,522 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,403 | ₩31,682 | ₩27,403 | ₩30,528 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,814 | ₩26,665 | ₩24,814 | ₩26,411 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,567 | ₩24,694 | ₩23,272 | ₩24,318 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,868 | ₩25,311 | ₩23,661 | ₩23,688 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,364 | ₩26,156 | ₩25,163 | ₩25,297 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,412 | ₩25,351 | ₩24,077 | ₩25,190 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,144 | ₩24,841 | ₩23,634 | ₩24,171 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,922 | ₩25,123 | ₩24,412 | ₩24,412 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,372 | ₩25,498 | ₩24,184 | ₩25,177 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,412 | ₩24,774 | ₩23,996 | ₩24,519 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,485 | ₩25,928 | ₩24,385 | ₩24,680 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,156 | ₩26,156 | ₩24,895 | ₩25,673 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,794 | ₩26,276 | ₩24,613 | ₩25,284 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,303 | ₩26,840 | ₩25,566 | ₩25,847 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,572 | ₩27,806 | ₩26,437 | ₩26,786 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,276 | ₩26,826 | ₩25,351 | ₩26,129 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,746 | ₩27,282 | ₩26,169 | ₩26,317 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,129 | ₩27,189 | ₩26,035 | ₩26,961 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,183 | ₩26,947 | ₩25,592 | ₩26,357 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,424 | ₩27,175 | ₩26,183 | ₩26,746 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,902 | ₩26,478 | ₩23,875 | ₩26,464 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,680 | ₩25,324 | ₩23,621 | ₩24,318 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,768 | ₩24,211 | ₩23,460 | ₩23,580 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,548 | ₩23,996 | ₩22,467 | ₩23,983 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,151 | ₩23,782 | ₩22,494 | ₩22,494 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,822 | ₩24,761 | ₩23,487 | ₩23,580 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,567 | ₩24,104 | ₩22,843 | ₩23,808 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,387 | ₩23,366 | ₩22,212 | ₩23,098 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,339 | ₩23,607 | ₩22,038 | ₩22,266 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,098 | ₩23,862 | ₩23,098 | ₩23,715 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,406 | ₩23,567 | ₩22,843 | ₩23,165 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,266 | ₩23,379 | ₩22,065 | ₩22,856 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,628 | ₩23,191 | ₩22,024 | ₩22,494 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,285 | ₩23,433 | ₩21,743 | ₩21,796 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,661 | ₩24,130 | ₩23,312 | ₩23,366 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,352 | ₩23,875 | ₩23,084 | ₩23,594 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,856 | ₩24,077 | ₩22,856 | ₩23,661 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,729 | ₩22,185 | ₩21,340 | ₩21,984 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,193 | ₩21,837 | ₩20,764 | ₩21,448 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,388 | ₩21,501 | ₩20,388 | ₩20,884 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,515 | ₩21,931 | ₩20,469 | ₩20,710 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,300 | ₩21,542 | ₩20,281 | ₩21,488 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,871 | ₩21,957 | ₩20,039 | ₩21,783 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,071 | ₩23,071 | ₩21,394 | ₩21,528 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,387 | ₩23,674 | ₩21,998 | ₩23,487 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,440 | ₩22,749 | ₩21,756 | ₩22,440 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,931 | ₩22,668 | ₩21,099 | ₩22,413 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,065 | ₩23,138 | ₩21,568 | ₩23,030 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,494 | ₩22,937 | ₩21,984 | ₩22,843 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,977 | ₩23,352 | ₩22,132 | ₩23,057 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,641 | ₩22,870 | ₩22,118 | ₩22,802 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,481 | ₩22,494 | ₩21,743 | ₩22,346 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,144 | ₩24,197 | ₩21,729 | ₩22,266 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,674 | ₩24,506 | ₩22,641 | ₩24,466 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩23,017 | ₩23,889 | ₩20,965 | ₩23,580 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,656 | ₩22,118 | ₩20,656 | ₩21,756 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,327 | ₩21,984 | ₩20,214 | ₩20,858 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,400 | ₩22,722 | ₩21,247 | ₩21,327 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,412 | ₩24,412 | ₩22,038 | ₩22,172 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,385 | ₩24,667 | ₩23,822 | ₩24,157 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,217 | ₩25,378 | ₩24,224 | ₩24,224 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,949 | ₩25,150 | ₩24,305 | ₩24,935 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,218 | ₩25,418 | ₩22,709 | ₩25,123 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,680 | ₩24,908 | ₩22,816 | ₩23,272 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,318 | ₩25,190 | ₩24,184 | ₩24,908 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,358 | ₩25,619 | ₩23,540 | ₩23,889 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,117 | ₩24,975 | ₩23,661 | ₩24,466 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,546 | ₩24,774 | ₩23,849 | ₩24,157 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,674 | ₩24,761 | ₩23,138 | ₩24,613 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,540 | ₩24,117 | ₩22,937 | ₩23,406 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,473 | ₩23,929 | ₩22,963 | ₩23,433 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,339 | ₩24,573 | ₩23,339 | ₩23,768 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,224 | ₩24,533 | ₩23,178 | ₩23,218 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,768 | ₩24,975 | ₩23,768 | ₩24,627 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,065 | ₩23,540 | ₩22,065 | ₩23,339 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,118 | ₩22,776 | ₩21,381 | ₩21,783 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,112 | ₩22,628 | ₩20,992 | ₩22,226 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,132 | ₩23,151 | ₩21,139 | ₩21,300 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,938 | ₩22,092 | ₩20,844 | ₩21,971 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,925 | ₩21,823 | ₩20,911 | ₩21,086 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,179 | ₩21,595 | ₩20,616 | ₩21,287 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,764 | ₩21,394 | ₩20,200 | ₩21,381 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,986 | ₩21,153 | ₩19,945 | ₩20,509 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,576 | ₩20,723 | ₩19,999 | ₩20,254 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,503 | ₩20,858 | ₩19,489 | ₩20,495 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,925 | ₩20,925 | ₩19,449 | ₩19,664 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,710 | ₩21,300 | ₩20,361 | ₩20,777 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,120 | ₩20,576 | ₩19,717 | ₩20,576 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,603 | ₩20,656 | ₩19,865 | ₩20,147 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,972 | ₩21,220 | ₩19,865 | ₩20,562 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,100 | ₩20,066 | ₩19,007 | ₩19,972 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,698 | ₩19,315 | ₩18,443 | ₩19,248 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,524 | ₩18,577 | ₩18,108 | ₩18,524 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,752 | ₩19,141 | ₩17,437 | ₩18,483 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,020 | ₩19,355 | ₩18,872 | ₩18,886 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,758 | ₩20,093 | ₩19,114 | ₩19,167 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,784 | ₩20,455 | ₩19,650 | ₩19,717 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,530 | ₩20,361 | ₩19,449 | ₩19,811 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,053 | ₩20,267 | ₩19,235 | ₩19,650 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,361 | ₩20,549 | ₩19,758 | ₩19,999 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,321 | ₩20,817 | ₩20,106 | ₩20,281 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,945 | ₩20,938 | ₩19,919 | ₩20,321 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,342 | ₩20,482 | ₩19,208 | ₩19,972 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,871 | ₩20,871 | ₩19,449 | ₩19,610 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,683 | ₩21,086 | ₩20,495 | ₩20,978 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,911 | ₩21,179 | ₩20,442 | ₩20,549 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,160 | ₩21,206 | ₩20,026 | ₩20,643 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,831 | ₩21,568 | ₩20,160 | ₩20,160 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,120 | ₩20,643 | ₩19,771 | ₩19,945 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,375 | ₩20,925 | ₩20,160 | ₩20,361 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,597 | ₩20,603 | ₩19,114 | ₩20,012 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,489 | ₩20,375 | ₩19,476 | ₩19,677 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,483 | ₩19,436 | ₩17,638 | ₩19,369 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,384 | ₩18,108 | ₩16,780 | ₩18,041 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,483 | ₩18,752 | ₩17,115 | ₩17,209 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,966 | ₩18,966 | ₩17,840 | ₩18,148 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,510 | ₩18,899 | ₩18,068 | ₩18,792 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,315 | ₩19,610 | ₩17,826 | ₩18,738 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,026 | ₩20,267 | ₩18,953 | ₩19,583 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,998 | ₩22,588 | ₩20,173 | ₩20,200 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,965 | ₩22,199 | ₩20,884 | ₩21,662 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,770 | ₩21,796 | ₩19,865 | ₩20,710 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,023 | ₩24,130 | ₩21,756 | ₩21,931 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,405 | ₩26,545 | ₩23,379 | ₩24,184 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,947 | ₩27,175 | ₩24,506 | ₩24,667 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,503 | ₩28,624 | ₩26,974 | ₩27,336 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,549 | ₩29,791 | ₩28,275 | ₩28,396 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,582 | ₩31,132 | ₩30,046 | ₩30,448 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,046 | ₩31,199 | ₩29,563 | ₩30,824 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,105 | ₩31,709 | ₩30,166 | ₩30,287 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,539 | ₩34,794 | ₩31,400 | ₩31,843 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,639 | ₩35,934 | ₩34,687 | ₩34,834 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩35,022 | ₩36,712 | ₩34,767 | ₩35,867 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,265 | ₩34,700 | ₩33,265 | ₩34,485 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,238 | ₩33,828 | ₩32,232 | ₩33,426 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,204 | ₩35,786 | ₩32,487 | ₩32,956 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,254 | ₩35,827 | ₩28,919 | ₩34,378 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,168 | ₩29,241 | ₩28,087 | ₩29,201 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,704 | ₩28,999 | ₩27,846 | ₩28,007 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,564 | ₩28,691 | ₩27,323 | ₩28,516 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,382 | ₩28,691 | ₩27,578 | ₩27,631 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,961 | ₩29,160 | ₩26,826 | ₩28,664 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,826 | ₩28,034 | ₩26,826 | ₩27,631 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,490 | ₩28,946 | ₩26,853 | ₩26,907 | -5.56% | 417.6만 |
|---|