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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,544 | ₩16,603 | ₩14,901 | ₩15,290 | -1.64% | 1524.6만 |
| 2026.09.28–2026.10.02 | ₩16,281 | ₩16,455 | ₩14,003 | ₩15,544 | -4.53% | 1866.5만 |
| 2026.09.21–2026.09.25 | ₩16,522 | ₩17,219 | ₩16,161 | ₩16,509 | -0.08% | 879.2만 |
| 2026.09.14–2026.09.18 | ₩17,501 | ₩18,184 | ₩16,080 | ₩16,375 | -6.43% | 1114.4만 |
| 2026.09.08–2026.09.11 | ₩20,918 | ₩21,494 | ₩17,581 | ₩17,581 | -15.95% | 859.7만 |
| 2026.08.31–2026.09.04 | ₩21,347 | ₩21,708 | ₩18,921 | ₩20,784 | -2.64% | 1155.3만 |
| 2026.08.24–2026.08.28 | ₩22,646 | ₩22,861 | ₩21,186 | ₩21,735 | -4.02% | 738.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,588 |
| ₩23,102 |
| ₩20,596 |
| ₩22,419 |
| +3.85% |
| 807.4만 |
| 2026.08.10–2026.08.14 | ₩22,030 | ₩23,209 | ₩20,985 | ₩21,976 | -0.24% | 1067.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,330 | ₩25,192 | ₩20,073 | ₩21,936 | -5.97% | 1926.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,826 | ₩25,460 | ₩23,062 | ₩23,223 | -2.53% | 895.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,370 | ₩24,067 | ₩22,057 | ₩23,276 | -0.40% | 866.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,117 | ₩26,894 | ₩23,075 | ₩23,491 | -10.06% | 1113.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,122 | ₩27,564 | ₩24,268 | ₩26,077 | -3.85% | 1261.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,748 | ₩29,789 | ₩26,733 | ₩28,127 | -5.45% | 1053.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,750 | ₩33,206 | ₩27,149 | ₩29,494 | -9.94% | 1472.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,490 | ₩35,216 | ₩30,941 | ₩33,420 | +6.13% | 883.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,073 | ₩32,750 | ₩27,524 | ₩31,410 | +11.89% | 1127.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,060 | ₩29,065 | ₩26,425 | ₩27,765 | -1.05% | 738.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,184 | ₩29,078 | ₩26,184 | ₩28,154 | +7.52% | 1096.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,784 | ₩28,784 | ₩25,219 | ₩26,573 | -7.68% | 695만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,279 | ₩29,668 | ₩24,804 | ₩28,569 | -2.43% | 1165.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,844 | ₩31,906 | ₩23,249 | ₩29,494 | +18.72% | 1618만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,348 | ₩26,130 | ₩23,611 | ₩25,273 | +3.80% | 660.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,278 | ₩26,814 | ₩23,973 | ₩24,496 | -6.78% | 739.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,157 | ₩27,779 | ₩25,326 | ₩26,760 | +2.31% | 886.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,526 | ₩27,149 | ₩22,445 | ₩26,720 | +18.62% | 795.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,365 | ₩24,737 | ₩22,191 | ₩22,472 | +0.48% | 930.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,606 | ₩23,839 | ₩22,003 | ₩22,244 | -1.60% | 727.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,708 | ₩24,107 | ₩21,320 | ₩21,775 | +0.31% | 983.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,851 | ₩21,936 | ₩20,020 | ₩21,427 | +2.76% | 939.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,043 | ₩23,651 | ₩21,079 | ₩21,507 | -2.43% | 777.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,120 | ₩24,174 | ₩21,708 | ₩22,821 | -5.39% | 901.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,306 | ₩24,482 | ₩20,194 | ₩24,442 | +14.72% | 1136.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,924 | ₩25,353 | ₩21,226 | ₩21,306 | -14.52% | 867.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,094 | ₩25,594 | ₩22,687 | ₩25,099 | +4.17% | 1350.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,316 | ₩24,750 | ₩22,914 | ₩24,134 | +3.51% | 1203.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,097 | ₩24,951 | ₩21,360 | ₩23,196 | +4.97% | 1375.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,159 | ₩23,129 | ₩20,596 | ₩22,204 | +4.94% | 1392.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,904 | ₩21,373 | ₩19,430 | ₩21,360 | +2.18% | 1277.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,953 | ₩21,280 | ₩19,698 | ₩20,757 | +4.03% | 1685.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,733 | ₩20,047 | ₩17,420 | ₩19,953 | +6.51% | 798.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,033 | ₩20,435 | ₩18,854 | ₩18,867 | -5.82% | 1606.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,851 | ₩20,918 | ₩19,189 | ₩19,980 | -4.18% | 1161.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,100 | ₩21,548 | ₩19,752 | ₩20,958 | +4.27% | 1333.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,465 | ₩20,904 | ₩17,621 | ₩20,342 | +10.16% | 1768만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,296 | ₩19,591 | ₩16,764 | ₩18,023 | -6.60% | 2468.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,000 | ₩24,107 | ₩18,934 | ₩19,564 | -18.48% | 2991.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,552 | ₩31,102 | ₩23,357 | ₩24,161 | -20.92% | 2335.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,988 | ₩36,676 | ₩29,534 | ₩30,794 | -11.99% | 1794.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,140 | ₩35,792 | ₩28,060 | ₩34,452 | +22.43% | 3475.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,800 | ₩29,132 | ₩26,800 | ₩27,980 | +4.40% | 1678.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,462 | ₩28,918 | ₩26,827 | ₩26,881 | -5.56% | 417.6만 |
|---|