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 | ₩15,475 | ₩15,502 | ₩15,073 | ₩15,301 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,354 | ₩15,690 | ₩14,912 | ₩15,301 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,092 | ₩16,146 | ₩15,100 | ₩15,596 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,253 | ₩16,615 | ₩16,105 | ₩16,199 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,555 | ₩16,454 | ₩14,925 | ₩16,266 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,925 | ₩15,623 | ₩14,536 | ₩15,555 | +4.22% | 307만 |
| 2026.10.01 | ₩14,375 | ₩14,684 | ₩14,174 | ₩14,590 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,617 | ₩15,167 | ₩14,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,362 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,609 | ₩15,971 | ₩14,563 | ₩14,563 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,293 | ₩16,467 | ₩15,448 | ₩15,475 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,655 | ₩16,843 | ₩16,360 | ₩16,521 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,615 | ₩16,856 | ₩16,172 | ₩16,628 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,776 | ₩16,923 | ₩16,253 | ₩16,669 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,977 | ₩17,232 | ₩16,172 | ₩16,494 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,534 | ₩16,843 | ₩16,387 | ₩16,588 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,655 | ₩16,883 | ₩16,092 | ₩16,387 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,017 | ₩17,352 | ₩16,722 | ₩16,776 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,232 | ₩17,259 | ₩16,441 | ₩16,588 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,513 | ₩17,513 | ₩16,803 | ₩17,071 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,513 | ₩18,197 | ₩17,245 | ₩17,674 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,385 | ₩18,747 | ₩17,594 | ₩17,594 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,760 | ₩19,203 | ₩18,305 | ₩18,331 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,067 | ₩21,067 | ₩19,149 | ₩19,163 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,933 | ₩21,509 | ₩20,732 | ₩21,107 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,168 | ₩20,946 | ₩20,061 | ₩20,799 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,504 | ₩20,517 | ₩19,847 | ₩20,155 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,096 | ₩20,785 | ₩19,096 | ₩20,745 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩20,008 | ₩20,008 | ₩18,935 | ₩19,096 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,362 | ₩21,724 | ₩20,008 | ₩20,182 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,282 | ₩21,925 | ₩21,201 | ₩21,751 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,241 | ₩21,791 | ₩21,201 | ₩21,402 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,193 | ₩22,421 | ₩21,496 | ₩21,630 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,783 | ₩22,877 | ₩22,220 | ₩22,247 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,663 | ₩22,797 | ₩22,180 | ₩22,676 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,542 | ₩22,797 | ₩22,260 | ₩22,435 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,435 | ₩23,119 | ₩22,287 | ₩22,515 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,429 | ₩22,716 | ₩21,402 | ₩22,663 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,839 | ₩21,751 | ₩20,745 | ₩21,121 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,603 | ₩21,684 | ₩20,611 | ₩20,919 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,555 | ₩22,582 | ₩21,885 | ₩21,992 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,663 | ₩23,226 | ₩22,327 | ₩22,368 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,188 | ₩22,086 | ₩21,121 | ₩22,046 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,214 | ₩22,059 | ₩21,000 | ₩21,335 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,046 | ₩22,462 | ₩21,228 | ₩21,255 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,799 | ₩22,153 | ₩20,262 | ₩21,952 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,494 | ₩23,762 | ₩20,088 | ₩21,121 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,084 | ₩25,211 | ₩23,829 | ₩25,144 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,883 | ₩24,674 | ₩23,481 | ₩24,326 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,347 | ₩24,138 | ₩23,347 | ₩23,628 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,098 | ₩24,098 | ₩23,105 | ₩23,239 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,714 | ₩24,714 | ₩23,239 | ₩23,736 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,036 | ₩25,479 | ₩24,460 | ₩24,607 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,722 | ₩25,157 | ₩23,575 | ₩25,117 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,843 | ₩24,259 | ₩23,078 | ₩23,588 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,770 | ₩23,655 | ₩22,623 | ₩23,293 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,944 | ₩23,186 | ₩22,073 | ₩23,078 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,709 | ₩24,084 | ₩22,944 | ₩23,172 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,213 | ₩23,776 | ₩23,065 | ₩23,588 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,387 | ₩23,628 | ₩22,569 | ₩23,320 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,412 | ₩25,653 | ₩23,092 | ₩23,508 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,391 | ₩26,914 | ₩25,385 | ₩25,439 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,640 | ₩26,578 | ₩25,573 | ₩25,988 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,680 | ₩26,552 | ₩25,077 | ₩25,224 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,136 | ₩26,471 | ₩25,077 | ₩25,372 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,077 | ₩26,686 | ₩25,077 | ₩26,096 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,023 | ₩25,559 | ₩24,795 | ₩25,009 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,184 | ₩25,841 | ₩24,285 | ₩25,023 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,827 | ₩26,471 | ₩25,050 | ₩25,626 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,142 | ₩27,584 | ₩25,962 | ₩26,216 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,142 | ₩29,006 | ₩27,021 | ₩28,147 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,536 | ₩29,019 | ₩26,753 | ₩27,437 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,866 | ₩28,885 | ₩27,370 | ₩28,563 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,770 | ₩29,810 | ₩27,356 | ₩27,571 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,810 | ₩30,427 | ₩27,168 | ₩29,515 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,433 | ₩31,862 | ₩29,649 | ₩30,132 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,500 | ₩32,050 | ₩30,655 | ₩30,870 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,172 | ₩31,500 | ₩29,703 | ₩31,044 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,774 | ₩33,230 | ₩30,414 | ₩30,454 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,404 | ₩34,799 | ₩33,257 | ₩33,444 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,525 | ₩35,241 | ₩33,203 | ₩33,350 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,366 | ₩33,029 | ₩31,366 | ₩32,787 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,513 | ₩31,996 | ₩30,963 | ₩31,299 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,573 | ₩32,774 | ₩31,258 | ₩31,433 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,594 | ₩32,774 | ₩30,923 | ₩32,707 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,716 | ₩32,707 | ₩29,529 | ₩31,031 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,159 | ₩30,923 | ₩29,448 | ₩30,078 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,094 | ₩30,427 | ₩27,544 | ₩29,555 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,563 | ₩29,086 | ₩27,115 | ₩27,785 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,665 | ₩28,469 | ₩27,329 | ₩28,442 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,289 | ₩27,370 | ₩26,444 | ₩27,209 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,745 | ₩28,013 | ₩26,739 | ₩27,758 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,080 | ₩28,550 | ₩27,477 | ₩28,161 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,168 | ₩28,228 | ₩26,806 | ₩28,174 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,437 | ₩27,611 | ₩26,578 | ₩27,222 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,718 | ₩29,099 | ₩27,477 | ₩27,490 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,203 | ₩27,195 | ₩26,203 | ₩26,954 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,713 | ₩27,155 | ₩26,418 | ₩26,592 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,895 | ₩26,739 | ₩25,237 | ₩26,444 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,136 | ₩27,450 | ₩25,492 | ₩26,243 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,806 | ₩27,289 | ₩26,082 | ₩26,190 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,804 | ₩28,804 | ₩26,645 | ₩26,927 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,276 | ₩29,690 | ₩26,686 | ₩28,590 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,021 | ₩27,624 | ₩26,337 | ₩26,927 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,157 | ₩27,034 | ₩24,996 | ₩25,908 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,914 | ₩26,914 | ₩24,822 | ₩25,345 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,301 | ₩29,341 | ₩26,592 | ₩27,021 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,379 | ₩31,929 | ₩28,751 | ₩29,515 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,396 | ₩31,674 | ₩27,396 | ₩30,521 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,808 | ₩26,659 | ₩24,808 | ₩26,404 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,561 | ₩24,688 | ₩23,266 | ₩24,312 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,862 | ₩25,304 | ₩23,655 | ₩23,682 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,358 | ₩26,149 | ₩25,157 | ₩25,291 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,406 | ₩25,345 | ₩24,071 | ₩25,184 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,138 | ₩24,835 | ₩23,628 | ₩24,165 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,916 | ₩25,117 | ₩24,406 | ₩24,406 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,366 | ₩25,492 | ₩24,178 | ₩25,170 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,406 | ₩24,768 | ₩23,990 | ₩24,513 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,479 | ₩25,921 | ₩24,379 | ₩24,674 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,149 | ₩26,149 | ₩24,889 | ₩25,667 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,787 | ₩26,270 | ₩24,607 | ₩25,278 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,297 | ₩26,833 | ₩25,559 | ₩25,841 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,565 | ₩27,799 | ₩26,431 | ₩26,780 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,270 | ₩26,820 | ₩25,345 | ₩26,122 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,739 | ₩27,276 | ₩26,163 | ₩26,310 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,122 | ₩27,182 | ₩26,029 | ₩26,954 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,176 | ₩26,940 | ₩25,586 | ₩26,350 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,418 | ₩27,168 | ₩26,176 | ₩26,739 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,896 | ₩26,471 | ₩23,870 | ₩26,458 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,674 | ₩25,318 | ₩23,615 | ₩24,312 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,762 | ₩24,205 | ₩23,454 | ₩23,575 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,542 | ₩23,990 | ₩22,462 | ₩23,977 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,145 | ₩23,776 | ₩22,488 | ₩22,488 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,816 | ₩24,755 | ₩23,481 | ₩23,575 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,561 | ₩24,098 | ₩22,837 | ₩23,803 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,381 | ₩23,360 | ₩22,207 | ₩23,092 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,333 | ₩23,601 | ₩22,032 | ₩22,260 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,092 | ₩23,856 | ₩23,092 | ₩23,709 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,400 | ₩23,561 | ₩22,837 | ₩23,159 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,260 | ₩23,373 | ₩22,059 | ₩22,850 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,623 | ₩23,186 | ₩22,019 | ₩22,488 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,280 | ₩23,427 | ₩21,737 | ₩21,791 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,655 | ₩24,124 | ₩23,306 | ₩23,360 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,347 | ₩23,870 | ₩23,078 | ₩23,588 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,850 | ₩24,071 | ₩22,850 | ₩23,655 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,724 | ₩22,180 | ₩21,335 | ₩21,979 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,188 | ₩21,831 | ₩20,759 | ₩21,442 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,383 | ₩21,496 | ₩20,383 | ₩20,879 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,509 | ₩21,925 | ₩20,464 | ₩20,705 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,295 | ₩21,536 | ₩20,276 | ₩21,483 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,866 | ₩21,952 | ₩20,034 | ₩21,778 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,065 | ₩23,065 | ₩21,389 | ₩21,523 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,381 | ₩23,668 | ₩21,992 | ₩23,481 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,435 | ₩22,743 | ₩21,751 | ₩22,435 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,925 | ₩22,663 | ₩21,094 | ₩22,408 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,059 | ₩23,132 | ₩21,563 | ₩23,025 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,488 | ₩22,931 | ₩21,979 | ₩22,837 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,971 | ₩23,347 | ₩22,126 | ₩23,052 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,636 | ₩22,864 | ₩22,113 | ₩22,797 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,475 | ₩22,488 | ₩21,737 | ₩22,341 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,138 | ₩24,191 | ₩21,724 | ₩22,260 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,668 | ₩24,500 | ₩22,636 | ₩24,460 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩23,011 | ₩23,883 | ₩20,960 | ₩23,575 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,651 | ₩22,113 | ₩20,651 | ₩21,751 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,322 | ₩21,979 | ₩20,209 | ₩20,852 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,395 | ₩22,716 | ₩21,241 | ₩21,322 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,406 | ₩24,406 | ₩22,032 | ₩22,167 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,379 | ₩24,661 | ₩23,816 | ₩24,151 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,211 | ₩25,372 | ₩24,218 | ₩24,218 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,942 | ₩25,144 | ₩24,299 | ₩24,929 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,213 | ₩25,412 | ₩22,703 | ₩25,117 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,674 | ₩24,902 | ₩22,810 | ₩23,266 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,312 | ₩25,184 | ₩24,178 | ₩24,902 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,352 | ₩25,613 | ₩23,534 | ₩23,883 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,111 | ₩24,969 | ₩23,655 | ₩24,460 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,540 | ₩24,768 | ₩23,843 | ₩24,151 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,668 | ₩24,755 | ₩23,132 | ₩24,607 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,534 | ₩24,111 | ₩22,931 | ₩23,400 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,467 | ₩23,923 | ₩22,958 | ₩23,427 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,333 | ₩24,567 | ₩23,333 | ₩23,762 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,218 | ₩24,527 | ₩23,172 | ₩23,213 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,762 | ₩24,969 | ₩23,762 | ₩24,621 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,059 | ₩23,534 | ₩22,059 | ₩23,333 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,113 | ₩22,770 | ₩21,375 | ₩21,778 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,107 | ₩22,623 | ₩20,986 | ₩22,220 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,126 | ₩23,145 | ₩21,134 | ₩21,295 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,933 | ₩22,086 | ₩20,839 | ₩21,965 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,919 | ₩21,818 | ₩20,906 | ₩21,080 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,174 | ₩21,590 | ₩20,611 | ₩21,282 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,759 | ₩21,389 | ₩20,195 | ₩21,375 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,981 | ₩21,147 | ₩19,941 | ₩20,504 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,571 | ₩20,718 | ₩19,994 | ₩20,249 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,498 | ₩20,852 | ₩19,485 | ₩20,490 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,919 | ₩20,919 | ₩19,444 | ₩19,659 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,705 | ₩21,295 | ₩20,356 | ₩20,772 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,115 | ₩20,571 | ₩19,713 | ₩20,571 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,598 | ₩20,651 | ₩19,860 | ₩20,142 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,967 | ₩21,214 | ₩19,860 | ₩20,557 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,096 | ₩20,061 | ₩19,002 | ₩19,967 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,693 | ₩19,310 | ₩18,439 | ₩19,243 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,519 | ₩18,573 | ₩18,103 | ₩18,519 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,747 | ₩19,136 | ₩17,433 | ₩18,479 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,015 | ₩19,350 | ₩18,868 | ₩18,881 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,753 | ₩20,088 | ₩19,109 | ₩19,163 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,780 | ₩20,450 | ₩19,646 | ₩19,713 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,525 | ₩20,356 | ₩19,444 | ₩19,806 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,048 | ₩20,262 | ₩19,230 | ₩19,646 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,356 | ₩20,544 | ₩19,753 | ₩19,994 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,316 | ₩20,812 | ₩20,101 | ₩20,276 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,941 | ₩20,933 | ₩19,914 | ₩20,316 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,337 | ₩20,477 | ₩19,203 | ₩19,967 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,866 | ₩20,866 | ₩19,444 | ₩19,605 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,678 | ₩21,080 | ₩20,490 | ₩20,973 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,906 | ₩21,174 | ₩20,437 | ₩20,544 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,155 | ₩21,201 | ₩20,021 | ₩20,638 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,826 | ₩21,563 | ₩20,155 | ₩20,155 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,115 | ₩20,638 | ₩19,766 | ₩19,941 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,370 | ₩20,919 | ₩20,155 | ₩20,356 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,592 | ₩20,598 | ₩19,109 | ₩20,008 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,485 | ₩20,370 | ₩19,471 | ₩19,672 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,479 | ₩19,431 | ₩17,634 | ₩19,364 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,379 | ₩18,103 | ₩16,776 | ₩18,036 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,479 | ₩18,747 | ₩17,111 | ₩17,205 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,962 | ₩18,962 | ₩17,835 | ₩18,144 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,506 | ₩18,895 | ₩18,063 | ₩18,787 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,310 | ₩19,605 | ₩17,822 | ₩18,734 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,021 | ₩20,262 | ₩18,948 | ₩19,578 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,992 | ₩22,582 | ₩20,168 | ₩20,195 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,960 | ₩22,193 | ₩20,879 | ₩21,657 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,764 | ₩21,791 | ₩19,860 | ₩20,705 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,017 | ₩24,124 | ₩21,751 | ₩21,925 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,398 | ₩26,538 | ₩23,373 | ₩24,178 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,940 | ₩27,168 | ₩24,500 | ₩24,661 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,496 | ₩28,617 | ₩26,967 | ₩27,329 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,542 | ₩29,783 | ₩28,268 | ₩28,389 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,575 | ₩31,124 | ₩30,038 | ₩30,440 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,038 | ₩31,191 | ₩29,555 | ₩30,816 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,098 | ₩31,701 | ₩30,159 | ₩30,280 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,530 | ₩34,785 | ₩31,393 | ₩31,835 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,630 | ₩35,925 | ₩34,678 | ₩34,826 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩35,013 | ₩36,703 | ₩34,758 | ₩35,858 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,257 | ₩34,691 | ₩33,257 | ₩34,477 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,230 | ₩33,820 | ₩32,224 | ₩33,417 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,195 | ₩35,778 | ₩32,479 | ₩32,948 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,247 | ₩35,818 | ₩28,912 | ₩34,370 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,161 | ₩29,234 | ₩28,080 | ₩29,193 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,697 | ₩28,992 | ₩27,839 | ₩28,000 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,557 | ₩28,684 | ₩27,316 | ₩28,509 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,375 | ₩28,684 | ₩27,571 | ₩27,624 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,954 | ₩29,153 | ₩26,820 | ₩28,657 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,820 | ₩28,027 | ₩26,820 | ₩27,624 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,483 | ₩28,939 | ₩26,847 | ₩26,900 | -5.56% | 417.6만 |
|---|