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 | ₩15,480 | ₩15,506 | ₩15,077 | ₩15,305 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,359 | ₩15,694 | ₩14,916 | ₩15,305 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,097 | ₩16,150 | ₩15,104 | ₩15,600 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,258 | ₩16,620 | ₩16,110 | ₩16,204 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,560 | ₩16,459 | ₩14,930 | ₩16,271 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,930 | ₩15,627 | ₩14,541 | ₩15,560 | +4.22% | 307만 |
| 2026.10.01 | ₩14,380 | ₩14,688 | ₩14,178 | ₩14,594 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,621 | ₩15,171 | ₩14,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,366 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,614 | ₩15,976 | ₩14,567 | ₩14,567 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,298 | ₩16,472 | ₩15,453 | ₩15,480 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,660 | ₩16,848 | ₩16,365 | ₩16,526 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,620 | ₩16,861 | ₩16,177 | ₩16,633 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,781 | ₩16,928 | ₩16,258 | ₩16,673 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,982 | ₩17,237 | ₩16,177 | ₩16,499 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,539 | ₩16,848 | ₩16,392 | ₩16,593 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,660 | ₩16,888 | ₩16,097 | ₩16,392 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,022 | ₩17,357 | ₩16,727 | ₩16,781 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,237 | ₩17,264 | ₩16,445 | ₩16,593 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,518 | ₩17,518 | ₩16,807 | ₩17,076 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,518 | ₩18,203 | ₩17,250 | ₩17,679 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,390 | ₩18,752 | ₩17,599 | ₩17,599 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,766 | ₩19,209 | ₩18,310 | ₩18,337 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,073 | ₩21,073 | ₩19,155 | ₩19,168 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,939 | ₩21,516 | ₩20,738 | ₩21,113 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,174 | ₩20,952 | ₩20,067 | ₩20,805 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,510 | ₩20,523 | ₩19,852 | ₩20,161 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,101 | ₩20,791 | ₩19,101 | ₩20,751 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩20,013 | ₩20,013 | ₩18,940 | ₩19,101 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,368 | ₩21,730 | ₩20,013 | ₩20,188 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,288 | ₩21,932 | ₩21,207 | ₩21,757 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,247 | ₩21,797 | ₩21,207 | ₩21,408 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,200 | ₩22,428 | ₩21,502 | ₩21,636 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,790 | ₩22,884 | ₩22,227 | ₩22,253 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,669 | ₩22,803 | ₩22,186 | ₩22,683 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,549 | ₩22,803 | ₩22,267 | ₩22,441 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,441 | ₩23,125 | ₩22,294 | ₩22,522 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,435 | ₩22,723 | ₩21,408 | ₩22,669 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,845 | ₩21,757 | ₩20,751 | ₩21,127 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,610 | ₩21,690 | ₩20,617 | ₩20,926 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,562 | ₩22,589 | ₩21,891 | ₩21,999 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,669 | ₩23,233 | ₩22,334 | ₩22,374 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,194 | ₩22,093 | ₩21,127 | ₩22,052 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,221 | ₩22,066 | ₩21,006 | ₩21,341 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,052 | ₩22,468 | ₩21,234 | ₩21,261 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,805 | ₩22,160 | ₩20,268 | ₩21,958 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,501 | ₩23,769 | ₩20,094 | ₩21,127 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,091 | ₩25,218 | ₩23,836 | ₩25,151 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,890 | ₩24,681 | ₩23,488 | ₩24,333 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,353 | ₩24,145 | ₩23,353 | ₩23,635 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,105 | ₩24,105 | ₩23,112 | ₩23,246 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,722 | ₩24,722 | ₩23,246 | ₩23,742 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,044 | ₩25,486 | ₩24,467 | ₩24,614 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,729 | ₩25,164 | ₩23,581 | ₩25,124 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,850 | ₩24,266 | ₩23,085 | ₩23,595 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,777 | ₩23,662 | ₩22,629 | ₩23,300 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,951 | ₩23,192 | ₩22,079 | ₩23,085 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,716 | ₩24,091 | ₩22,951 | ₩23,179 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,219 | ₩23,783 | ₩23,072 | ₩23,595 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,394 | ₩23,635 | ₩22,575 | ₩23,327 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,419 | ₩25,661 | ₩23,099 | ₩23,514 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,398 | ₩26,921 | ₩25,392 | ₩25,446 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,647 | ₩26,586 | ₩25,580 | ₩25,996 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,687 | ₩26,559 | ₩25,084 | ₩25,231 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,143 | ₩26,479 | ₩25,084 | ₩25,379 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,084 | ₩26,693 | ₩25,084 | ₩26,103 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,030 | ₩25,567 | ₩24,802 | ₩25,017 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,191 | ₩25,848 | ₩24,292 | ₩25,030 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,835 | ₩26,479 | ₩25,057 | ₩25,634 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,150 | ₩27,592 | ₩25,969 | ₩26,224 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,150 | ₩29,014 | ₩27,029 | ₩28,156 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,545 | ₩29,027 | ₩26,761 | ₩27,445 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,874 | ₩28,893 | ₩27,378 | ₩28,571 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,779 | ₩29,819 | ₩27,364 | ₩27,579 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,819 | ₩30,436 | ₩27,176 | ₩29,524 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,442 | ₩31,871 | ₩29,658 | ₩30,141 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,509 | ₩32,059 | ₩30,664 | ₩30,879 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,181 | ₩31,509 | ₩29,712 | ₩31,053 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,783 | ₩33,239 | ₩30,422 | ₩30,463 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,414 | ₩34,809 | ₩33,266 | ₩33,454 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,535 | ₩35,251 | ₩33,213 | ₩33,360 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,375 | ₩33,038 | ₩31,375 | ₩32,797 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,522 | ₩32,005 | ₩30,972 | ₩31,308 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,582 | ₩32,783 | ₩31,268 | ₩31,442 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,603 | ₩32,783 | ₩30,932 | ₩32,716 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,725 | ₩32,716 | ₩29,537 | ₩31,040 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,168 | ₩30,932 | ₩29,457 | ₩30,087 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,102 | ₩30,436 | ₩27,552 | ₩29,564 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,571 | ₩29,095 | ₩27,123 | ₩27,793 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,673 | ₩28,477 | ₩27,337 | ₩28,451 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,297 | ₩27,378 | ₩26,452 | ₩27,217 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,753 | ₩28,021 | ₩26,747 | ₩27,767 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,088 | ₩28,558 | ₩27,485 | ₩28,169 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,176 | ₩28,236 | ₩26,814 | ₩28,182 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,445 | ₩27,619 | ₩26,586 | ₩27,230 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,726 | ₩29,108 | ₩27,485 | ₩27,498 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,211 | ₩27,203 | ₩26,211 | ₩26,962 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,720 | ₩27,163 | ₩26,425 | ₩26,600 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,902 | ₩26,747 | ₩25,245 | ₩26,452 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,143 | ₩27,458 | ₩25,500 | ₩26,251 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,814 | ₩27,297 | ₩26,090 | ₩26,197 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,813 | ₩28,813 | ₩26,653 | ₩26,935 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,284 | ₩29,698 | ₩26,693 | ₩28,598 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,029 | ₩27,632 | ₩26,345 | ₩26,935 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,164 | ₩27,042 | ₩25,003 | ₩25,915 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,921 | ₩26,921 | ₩24,829 | ₩25,352 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,309 | ₩29,349 | ₩26,600 | ₩27,029 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,388 | ₩31,938 | ₩28,759 | ₩29,524 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,404 | ₩31,683 | ₩27,404 | ₩30,530 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,816 | ₩26,667 | ₩24,816 | ₩26,412 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,568 | ₩24,695 | ₩23,273 | ₩24,319 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,869 | ₩25,312 | ₩23,662 | ₩23,689 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,365 | ₩26,157 | ₩25,164 | ₩25,298 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,413 | ₩25,352 | ₩24,078 | ₩25,191 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,145 | ₩24,842 | ₩23,635 | ₩24,172 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,923 | ₩25,124 | ₩24,413 | ₩24,413 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,373 | ₩25,500 | ₩24,185 | ₩25,178 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,413 | ₩24,775 | ₩23,997 | ₩24,520 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,486 | ₩25,929 | ₩24,386 | ₩24,681 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,157 | ₩26,157 | ₩24,896 | ₩25,674 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,795 | ₩26,278 | ₩24,614 | ₩25,285 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,304 | ₩26,841 | ₩25,567 | ₩25,848 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,573 | ₩27,807 | ₩26,439 | ₩26,787 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,278 | ₩26,828 | ₩25,352 | ₩26,130 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,747 | ₩27,284 | ₩26,170 | ₩26,318 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,130 | ₩27,190 | ₩26,036 | ₩26,962 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,184 | ₩26,948 | ₩25,594 | ₩26,358 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,425 | ₩27,176 | ₩26,184 | ₩26,747 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,903 | ₩26,479 | ₩23,877 | ₩26,465 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,681 | ₩25,325 | ₩23,622 | ₩24,319 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,769 | ₩24,212 | ₩23,461 | ₩23,581 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,549 | ₩23,997 | ₩22,468 | ₩23,984 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,152 | ₩23,783 | ₩22,495 | ₩22,495 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,823 | ₩24,762 | ₩23,488 | ₩23,581 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,568 | ₩24,105 | ₩22,844 | ₩23,809 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,388 | ₩23,367 | ₩22,213 | ₩23,099 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,340 | ₩23,608 | ₩22,039 | ₩22,267 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,099 | ₩23,863 | ₩23,099 | ₩23,716 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,407 | ₩23,568 | ₩22,844 | ₩23,166 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,267 | ₩23,380 | ₩22,066 | ₩22,857 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,629 | ₩23,192 | ₩22,025 | ₩22,495 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,286 | ₩23,434 | ₩21,744 | ₩21,797 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,662 | ₩24,131 | ₩23,313 | ₩23,367 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,353 | ₩23,877 | ₩23,085 | ₩23,595 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,857 | ₩24,078 | ₩22,857 | ₩23,662 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,730 | ₩22,186 | ₩21,341 | ₩21,985 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,194 | ₩21,838 | ₩20,765 | ₩21,449 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,389 | ₩21,502 | ₩20,389 | ₩20,885 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,516 | ₩21,932 | ₩20,469 | ₩20,711 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,301 | ₩21,543 | ₩20,282 | ₩21,489 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,872 | ₩21,958 | ₩20,040 | ₩21,784 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,072 | ₩23,072 | ₩21,395 | ₩21,529 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,388 | ₩23,675 | ₩21,999 | ₩23,488 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,441 | ₩22,750 | ₩21,757 | ₩22,441 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,932 | ₩22,669 | ₩21,100 | ₩22,414 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,066 | ₩23,139 | ₩21,569 | ₩23,031 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,495 | ₩22,938 | ₩21,985 | ₩22,844 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,978 | ₩23,353 | ₩22,133 | ₩23,058 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,642 | ₩22,871 | ₩22,119 | ₩22,803 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,482 | ₩22,495 | ₩21,744 | ₩22,347 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,145 | ₩24,198 | ₩21,730 | ₩22,267 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,675 | ₩24,507 | ₩22,642 | ₩24,467 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩23,018 | ₩23,890 | ₩20,966 | ₩23,581 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,657 | ₩22,119 | ₩20,657 | ₩21,757 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,328 | ₩21,985 | ₩20,215 | ₩20,858 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,401 | ₩22,723 | ₩21,247 | ₩21,328 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,413 | ₩24,413 | ₩22,039 | ₩22,173 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,386 | ₩24,668 | ₩23,823 | ₩24,158 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,218 | ₩25,379 | ₩24,225 | ₩24,225 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,950 | ₩25,151 | ₩24,306 | ₩24,936 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,219 | ₩25,419 | ₩22,710 | ₩25,124 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,681 | ₩24,909 | ₩22,817 | ₩23,273 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,319 | ₩25,191 | ₩24,185 | ₩24,909 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,359 | ₩25,620 | ₩23,541 | ₩23,890 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,118 | ₩24,976 | ₩23,662 | ₩24,467 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,547 | ₩24,775 | ₩23,850 | ₩24,158 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,675 | ₩24,762 | ₩23,139 | ₩24,614 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,541 | ₩24,118 | ₩22,938 | ₩23,407 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,474 | ₩23,930 | ₩22,964 | ₩23,434 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,340 | ₩24,574 | ₩23,340 | ₩23,769 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,225 | ₩24,534 | ₩23,179 | ₩23,219 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,769 | ₩24,976 | ₩23,769 | ₩24,628 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,066 | ₩23,541 | ₩22,066 | ₩23,340 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,119 | ₩22,777 | ₩21,382 | ₩21,784 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,113 | ₩22,629 | ₩20,993 | ₩22,227 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,133 | ₩23,152 | ₩21,140 | ₩21,301 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,939 | ₩22,093 | ₩20,845 | ₩21,972 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,926 | ₩21,824 | ₩20,912 | ₩21,086 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,180 | ₩21,596 | ₩20,617 | ₩21,288 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,765 | ₩21,395 | ₩20,201 | ₩21,382 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,987 | ₩21,154 | ₩19,946 | ₩20,510 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,577 | ₩20,724 | ₩20,000 | ₩20,255 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,504 | ₩20,858 | ₩19,490 | ₩20,496 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,926 | ₩20,926 | ₩19,450 | ₩19,665 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,711 | ₩21,301 | ₩20,362 | ₩20,778 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,121 | ₩20,577 | ₩19,718 | ₩20,577 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,604 | ₩20,657 | ₩19,866 | ₩20,148 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,973 | ₩21,221 | ₩19,866 | ₩20,563 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,101 | ₩20,067 | ₩19,007 | ₩19,973 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,699 | ₩19,316 | ₩18,444 | ₩19,249 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,524 | ₩18,578 | ₩18,109 | ₩18,524 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,752 | ₩19,141 | ₩17,438 | ₩18,484 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,021 | ₩19,356 | ₩18,873 | ₩18,887 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,759 | ₩20,094 | ₩19,115 | ₩19,168 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,785 | ₩20,456 | ₩19,651 | ₩19,718 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,530 | ₩20,362 | ₩19,450 | ₩19,812 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,054 | ₩20,268 | ₩19,235 | ₩19,651 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,362 | ₩20,550 | ₩19,759 | ₩20,000 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,322 | ₩20,818 | ₩20,107 | ₩20,282 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,946 | ₩20,939 | ₩19,919 | ₩20,322 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,343 | ₩20,483 | ₩19,209 | ₩19,973 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,872 | ₩20,872 | ₩19,450 | ₩19,611 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,684 | ₩21,086 | ₩20,496 | ₩20,979 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,912 | ₩21,180 | ₩20,443 | ₩20,550 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,161 | ₩21,207 | ₩20,027 | ₩20,644 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,832 | ₩21,569 | ₩20,161 | ₩20,161 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,121 | ₩20,644 | ₩19,772 | ₩19,946 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,376 | ₩20,926 | ₩20,161 | ₩20,362 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,598 | ₩20,604 | ₩19,115 | ₩20,013 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,490 | ₩20,376 | ₩19,477 | ₩19,678 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,484 | ₩19,437 | ₩17,639 | ₩19,370 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,384 | ₩18,109 | ₩16,781 | ₩18,042 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,484 | ₩18,752 | ₩17,116 | ₩17,210 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,967 | ₩18,967 | ₩17,840 | ₩18,149 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,511 | ₩18,900 | ₩18,068 | ₩18,793 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,316 | ₩19,611 | ₩17,827 | ₩18,739 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,027 | ₩20,268 | ₩18,954 | ₩19,584 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,999 | ₩22,589 | ₩20,174 | ₩20,201 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,966 | ₩22,200 | ₩20,885 | ₩21,663 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,771 | ₩21,797 | ₩19,866 | ₩20,711 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,024 | ₩24,131 | ₩21,757 | ₩21,932 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,406 | ₩26,546 | ₩23,380 | ₩24,185 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,948 | ₩27,176 | ₩24,507 | ₩24,668 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,504 | ₩28,625 | ₩26,975 | ₩27,337 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,551 | ₩29,792 | ₩28,276 | ₩28,397 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,583 | ₩31,133 | ₩30,047 | ₩30,449 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,047 | ₩31,200 | ₩29,564 | ₩30,825 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,107 | ₩31,710 | ₩30,168 | ₩30,288 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,541 | ₩34,795 | ₩31,402 | ₩31,844 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,640 | ₩35,936 | ₩34,688 | ₩34,836 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩35,023 | ₩36,714 | ₩34,769 | ₩35,869 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,266 | ₩34,702 | ₩33,266 | ₩34,487 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,239 | ₩33,830 | ₩32,233 | ₩33,427 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,205 | ₩35,788 | ₩32,488 | ₩32,958 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,255 | ₩35,828 | ₩28,920 | ₩34,380 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,169 | ₩29,242 | ₩28,088 | ₩29,202 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,706 | ₩29,001 | ₩27,847 | ₩28,008 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,565 | ₩28,692 | ₩27,324 | ₩28,518 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,384 | ₩28,692 | ₩27,579 | ₩27,632 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,962 | ₩29,162 | ₩26,828 | ₩28,665 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,828 | ₩28,035 | ₩26,828 | ₩27,632 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,491 | ₩28,947 | ₩26,854 | ₩26,908 | -5.56% | 417.6만 |
|---|