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 | ₩15,555 | ₩16,615 | ₩14,912 | ₩15,301 | -1.64% | 1524.6만 |
| 2026.09.28–2026.10.02 | ₩16,293 | ₩16,467 | ₩14,013 | ₩15,555 | -4.53% | 1866.5만 |
| 2026.09.21–2026.09.25 | ₩16,534 | ₩17,232 | ₩16,172 | ₩16,521 | -0.08% | 879.2만 |
| 2026.09.14–2026.09.18 | ₩17,513 | ₩18,197 | ₩16,092 | ₩16,387 | -6.43% | 1114.4만 |
| 2026.09.08–2026.09.11 | ₩20,933 | ₩21,509 | ₩17,594 | ₩17,594 | -15.95% | 859.7만 |
| 2026.08.31–2026.09.04 | ₩21,362 | ₩21,724 | ₩18,935 | ₩20,799 | -2.64% | 1155.3만 |
| 2026.08.24–2026.08.28 | ₩22,663 | ₩22,877 | ₩21,201 | ₩21,751 | -4.02% | 738.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,603 |
| ₩23,118 |
| ₩20,611 |
| ₩22,435 |
| +3.85% |
| 807.4만 |
| 2026.08.10–2026.08.14 | ₩22,046 | ₩23,226 | ₩21,000 | ₩21,992 | -0.24% | 1067.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,346 | ₩25,210 | ₩20,088 | ₩21,952 | -5.97% | 1926.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,843 | ₩25,479 | ₩23,078 | ₩23,239 | -2.53% | 895.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,387 | ₩24,084 | ₩22,073 | ₩23,293 | -0.40% | 866.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,136 | ₩26,913 | ₩23,092 | ₩23,507 | -10.06% | 1113.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,141 | ₩27,584 | ₩24,285 | ₩26,095 | -3.85% | 1261.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,770 | ₩29,810 | ₩26,753 | ₩28,147 | -5.45% | 1053.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,774 | ₩33,229 | ₩27,168 | ₩29,515 | -9.94% | 1472.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,513 | ₩35,241 | ₩30,963 | ₩33,444 | +6.13% | 883.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,094 | ₩32,774 | ₩27,544 | ₩31,433 | +11.89% | 1127.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,080 | ₩29,086 | ₩26,444 | ₩27,785 | -1.05% | 738.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,203 | ₩29,099 | ₩26,203 | ₩28,174 | +7.52% | 1096.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,804 | ₩28,804 | ₩25,237 | ₩26,592 | -7.68% | 695만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,300 | ₩29,689 | ₩24,822 | ₩28,590 | -2.43% | 1165.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,862 | ₩31,929 | ₩23,266 | ₩29,515 | +18.72% | 1618만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,366 | ₩26,149 | ₩23,628 | ₩25,291 | +3.80% | 660.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,297 | ₩26,833 | ₩23,990 | ₩24,513 | -6.78% | 739.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,176 | ₩27,799 | ₩25,345 | ₩26,779 | +2.31% | 886.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,542 | ₩27,168 | ₩22,461 | ₩26,739 | +18.62% | 795.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,381 | ₩24,754 | ₩22,207 | ₩22,488 | +0.48% | 930.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,622 | ₩23,856 | ₩22,019 | ₩22,260 | -1.60% | 727.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,724 | ₩24,124 | ₩21,335 | ₩21,791 | +0.31% | 983.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,866 | ₩21,952 | ₩20,034 | ₩21,442 | +2.76% | 939.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,059 | ₩23,668 | ₩21,094 | ₩21,523 | -2.43% | 777.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,138 | ₩24,191 | ₩21,724 | ₩22,837 | -5.39% | 901.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,322 | ₩24,500 | ₩20,209 | ₩24,459 | +14.72% | 1136.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,942 | ₩25,371 | ₩21,241 | ₩21,322 | -14.52% | 867.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,111 | ₩25,613 | ₩22,703 | ₩25,117 | +4.17% | 1350.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,333 | ₩24,768 | ₩22,931 | ₩24,151 | +3.51% | 1203.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,113 | ₩24,969 | ₩21,375 | ₩23,212 | +4.97% | 1375.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,174 | ₩23,145 | ₩20,611 | ₩22,220 | +4.94% | 1392.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,919 | ₩21,389 | ₩19,444 | ₩21,375 | +2.18% | 1277.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,967 | ₩21,295 | ₩19,712 | ₩20,772 | +4.03% | 1685.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,747 | ₩20,061 | ₩17,433 | ₩19,967 | +6.51% | 798.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,048 | ₩20,450 | ₩18,868 | ₩18,881 | -5.82% | 1606.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,866 | ₩20,933 | ₩19,203 | ₩19,994 | -4.18% | 1161.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,115 | ₩21,563 | ₩19,766 | ₩20,973 | +4.27% | 1333.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,479 | ₩20,919 | ₩17,634 | ₩20,356 | +10.16% | 1768만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,310 | ₩19,605 | ₩16,776 | ₩18,036 | -6.60% | 2468.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,017 | ₩24,124 | ₩18,948 | ₩19,578 | -18.48% | 2991.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,574 | ₩31,124 | ₩23,373 | ₩24,178 | -20.92% | 2335.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,013 | ₩36,703 | ₩29,555 | ₩30,816 | -11.99% | 1794.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,161 | ₩35,818 | ₩28,080 | ₩34,477 | +22.43% | 3475.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,820 | ₩29,153 | ₩26,820 | ₩28,000 | +4.40% | 1678.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,482 | ₩28,938 | ₩26,846 | ₩26,900 | -5.56% | 417.6만 |
|---|