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 | ₩15,464 | ₩15,491 | ₩15,062 | ₩15,290 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,343 | ₩15,678 | ₩14,901 | ₩15,290 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,080 | ₩16,134 | ₩15,089 | ₩15,584 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,241 | ₩16,603 | ₩16,094 | ₩16,187 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,544 | ₩16,442 | ₩14,914 | ₩16,254 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,914 | ₩15,611 | ₩14,526 | ₩15,544 | +4.22% | 307만 |
| 2026.10.01 | ₩14,365 | ₩14,673 | ₩14,164 | ₩14,579 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,606 | ₩15,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,352 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,598 | ₩15,960 | ₩14,553 | ₩14,553 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,281 | ₩16,455 | ₩15,437 | ₩15,464 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,643 | ₩16,831 | ₩16,348 | ₩16,509 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,603 | ₩16,844 | ₩16,161 | ₩16,616 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,764 | ₩16,911 | ₩16,241 | ₩16,656 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,965 | ₩17,219 | ₩16,161 | ₩16,482 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,522 | ₩16,831 | ₩16,375 | ₩16,576 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,643 | ₩16,871 | ₩16,080 | ₩16,375 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,005 | ₩17,340 | ₩16,710 | ₩16,764 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,219 | ₩17,246 | ₩16,429 | ₩16,576 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,501 | ₩17,501 | ₩16,790 | ₩17,058 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,501 | ₩18,184 | ₩17,233 | ₩17,661 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,372 | ₩18,733 | ₩17,581 | ₩17,581 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,747 | ₩19,189 | ₩18,291 | ₩18,318 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,052 | ₩21,052 | ₩19,135 | ₩19,149 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,918 | ₩21,494 | ₩20,717 | ₩21,092 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,154 | ₩20,931 | ₩20,047 | ₩20,784 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,489 | ₩20,502 | ₩19,832 | ₩20,141 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,082 | ₩20,770 | ₩19,082 | ₩20,730 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩19,993 | ₩19,993 | ₩18,921 | ₩19,082 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,347 | ₩21,708 | ₩19,993 | ₩20,167 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,266 | ₩21,909 | ₩21,186 | ₩21,735 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,226 | ₩21,775 | ₩21,186 | ₩21,387 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,177 | ₩22,405 | ₩21,481 | ₩21,615 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,767 | ₩22,861 | ₩22,204 | ₩22,231 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,646 | ₩22,780 | ₩22,164 | ₩22,660 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,526 | ₩22,780 | ₩22,244 | ₩22,419 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,419 | ₩23,102 | ₩22,271 | ₩22,499 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,414 | ₩22,700 | ₩21,387 | ₩22,646 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,824 | ₩21,735 | ₩20,730 | ₩21,105 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,588 | ₩21,668 | ₩20,596 | ₩20,904 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,539 | ₩22,566 | ₩21,869 | ₩21,976 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,646 | ₩23,209 | ₩22,311 | ₩22,352 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,172 | ₩22,070 | ₩21,105 | ₩22,030 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,199 | ₩22,043 | ₩20,985 | ₩21,320 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,030 | ₩22,445 | ₩21,213 | ₩21,239 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,784 | ₩22,137 | ₩20,248 | ₩21,936 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,477 | ₩23,745 | ₩20,073 | ₩21,105 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,067 | ₩25,192 | ₩23,812 | ₩25,125 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,866 | ₩24,656 | ₩23,464 | ₩24,308 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,330 | ₩24,120 | ₩23,330 | ₩23,611 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,080 | ₩24,080 | ₩23,089 | ₩23,223 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,697 | ₩24,697 | ₩23,223 | ₩23,718 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,018 | ₩25,460 | ₩24,442 | ₩24,589 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,705 | ₩25,139 | ₩23,558 | ₩25,099 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,826 | ₩24,241 | ₩23,062 | ₩23,571 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,754 | ₩23,638 | ₩22,606 | ₩23,276 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,928 | ₩23,169 | ₩22,057 | ₩23,062 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,692 | ₩24,067 | ₩22,928 | ₩23,156 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,196 | ₩23,759 | ₩23,048 | ₩23,571 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,370 | ₩23,611 | ₩22,553 | ₩23,303 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,393 | ₩25,635 | ₩23,075 | ₩23,491 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,372 | ₩26,894 | ₩25,367 | ₩25,420 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,621 | ₩26,559 | ₩25,554 | ₩25,970 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,661 | ₩26,532 | ₩25,058 | ₩25,206 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,117 | ₩26,452 | ₩25,058 | ₩25,353 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,058 | ₩26,666 | ₩25,058 | ₩26,077 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,005 | ₩25,541 | ₩24,777 | ₩24,991 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,166 | ₩25,822 | ₩24,268 | ₩25,005 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,809 | ₩26,452 | ₩25,032 | ₩25,608 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,122 | ₩27,564 | ₩25,943 | ₩26,197 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,122 | ₩28,985 | ₩27,001 | ₩28,127 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,516 | ₩28,998 | ₩26,733 | ₩27,417 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,846 | ₩28,864 | ₩27,350 | ₩28,542 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,748 | ₩29,789 | ₩27,336 | ₩27,551 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,789 | ₩30,405 | ₩27,149 | ₩29,494 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,410 | ₩31,839 | ₩29,628 | ₩30,110 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,477 | ₩32,026 | ₩30,633 | ₩30,847 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,150 | ₩31,477 | ₩29,681 | ₩31,021 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,750 | ₩33,206 | ₩30,392 | ₩30,432 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,380 | ₩34,774 | ₩33,232 | ₩33,420 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,501 | ₩35,216 | ₩33,179 | ₩33,326 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,343 | ₩33,005 | ₩31,343 | ₩32,763 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,490 | ₩31,973 | ₩30,941 | ₩31,276 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,549 | ₩32,750 | ₩31,236 | ₩31,410 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,571 | ₩32,750 | ₩30,901 | ₩32,683 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,695 | ₩32,683 | ₩29,507 | ₩31,008 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,137 | ₩30,901 | ₩29,427 | ₩30,057 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,073 | ₩30,405 | ₩27,524 | ₩29,534 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,542 | ₩29,065 | ₩27,095 | ₩27,765 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,645 | ₩28,449 | ₩27,310 | ₩28,422 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,269 | ₩27,350 | ₩26,425 | ₩27,189 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,725 | ₩27,993 | ₩26,720 | ₩27,738 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,060 | ₩28,529 | ₩27,457 | ₩28,140 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,149 | ₩28,207 | ₩26,787 | ₩28,154 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,417 | ₩27,591 | ₩26,559 | ₩27,202 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,698 | ₩29,078 | ₩27,457 | ₩27,470 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,184 | ₩27,176 | ₩26,184 | ₩26,934 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,693 | ₩27,135 | ₩26,398 | ₩26,573 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,876 | ₩26,720 | ₩25,219 | ₩26,425 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,117 | ₩27,430 | ₩25,474 | ₩26,224 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,787 | ₩27,269 | ₩26,063 | ₩26,171 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,784 | ₩28,784 | ₩26,626 | ₩26,908 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,256 | ₩29,668 | ₩26,666 | ₩28,569 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,001 | ₩27,604 | ₩26,318 | ₩26,908 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,139 | ₩27,015 | ₩24,978 | ₩25,889 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,894 | ₩26,894 | ₩24,804 | ₩25,326 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,279 | ₩29,320 | ₩26,573 | ₩27,001 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,356 | ₩31,906 | ₩28,730 | ₩29,494 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,377 | ₩31,651 | ₩27,377 | ₩30,499 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,790 | ₩26,640 | ₩24,790 | ₩26,385 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,544 | ₩24,670 | ₩23,249 | ₩24,295 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,844 | ₩25,286 | ₩23,638 | ₩23,665 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,340 | ₩26,130 | ₩25,139 | ₩25,273 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,388 | ₩25,326 | ₩24,053 | ₩25,166 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,120 | ₩24,817 | ₩23,611 | ₩24,147 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,898 | ₩25,099 | ₩24,388 | ₩24,388 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,348 | ₩25,474 | ₩24,161 | ₩25,152 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,388 | ₩24,750 | ₩23,973 | ₩24,496 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,460 | ₩25,903 | ₩24,362 | ₩24,656 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,130 | ₩26,130 | ₩24,871 | ₩25,648 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,769 | ₩26,251 | ₩24,589 | ₩25,259 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,278 | ₩26,814 | ₩25,541 | ₩25,822 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,546 | ₩27,779 | ₩26,412 | ₩26,760 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,251 | ₩26,800 | ₩25,326 | ₩26,104 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,720 | ₩27,256 | ₩26,144 | ₩26,291 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,104 | ₩27,162 | ₩26,010 | ₩26,934 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,157 | ₩26,921 | ₩25,568 | ₩26,331 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,398 | ₩27,149 | ₩26,157 | ₩26,720 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,879 | ₩26,452 | ₩23,852 | ₩26,439 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,656 | ₩25,300 | ₩23,598 | ₩24,295 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,745 | ₩24,187 | ₩23,437 | ₩23,558 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,526 | ₩23,973 | ₩22,445 | ₩23,960 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,129 | ₩23,759 | ₩22,472 | ₩22,472 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,799 | ₩24,737 | ₩23,464 | ₩23,558 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,544 | ₩24,080 | ₩22,821 | ₩23,785 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,365 | ₩23,343 | ₩22,191 | ₩23,075 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,316 | ₩23,584 | ₩22,017 | ₩22,244 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,075 | ₩23,839 | ₩23,075 | ₩23,692 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,383 | ₩23,544 | ₩22,821 | ₩23,142 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,244 | ₩23,357 | ₩22,043 | ₩22,834 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,606 | ₩23,169 | ₩22,003 | ₩22,472 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,263 | ₩23,410 | ₩21,722 | ₩21,775 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,638 | ₩24,107 | ₩23,290 | ₩23,343 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,330 | ₩23,852 | ₩23,062 | ₩23,571 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,834 | ₩24,053 | ₩22,834 | ₩23,638 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,708 | ₩22,164 | ₩21,320 | ₩21,963 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,172 | ₩21,816 | ₩20,744 | ₩21,427 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,368 | ₩21,481 | ₩20,368 | ₩20,864 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,494 | ₩21,909 | ₩20,449 | ₩20,690 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,280 | ₩21,521 | ₩20,261 | ₩21,467 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,851 | ₩21,936 | ₩20,020 | ₩21,762 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,048 | ₩23,048 | ₩21,373 | ₩21,507 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,365 | ₩23,651 | ₩21,976 | ₩23,464 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,419 | ₩22,727 | ₩21,735 | ₩22,419 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,909 | ₩22,646 | ₩21,079 | ₩22,392 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,043 | ₩23,115 | ₩21,548 | ₩23,008 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,472 | ₩22,914 | ₩21,963 | ₩22,821 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,955 | ₩23,330 | ₩22,110 | ₩23,035 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,620 | ₩22,847 | ₩22,097 | ₩22,780 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,459 | ₩22,472 | ₩21,722 | ₩22,325 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,120 | ₩24,174 | ₩21,708 | ₩22,244 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,651 | ₩24,482 | ₩22,620 | ₩24,442 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩22,995 | ₩23,866 | ₩20,945 | ₩23,558 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,636 | ₩22,097 | ₩20,636 | ₩21,735 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,306 | ₩21,963 | ₩20,194 | ₩20,837 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,378 | ₩22,700 | ₩21,226 | ₩21,306 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,388 | ₩24,388 | ₩22,017 | ₩22,151 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,362 | ₩24,643 | ₩23,799 | ₩24,134 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,192 | ₩25,353 | ₩24,201 | ₩24,201 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,924 | ₩25,125 | ₩24,281 | ₩24,911 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,196 | ₩25,393 | ₩22,687 | ₩25,099 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,656 | ₩24,884 | ₩22,794 | ₩23,249 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,295 | ₩25,166 | ₩24,161 | ₩24,884 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,335 | ₩25,594 | ₩23,517 | ₩23,866 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,094 | ₩24,951 | ₩23,638 | ₩24,442 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,522 | ₩24,750 | ₩23,826 | ₩24,134 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,651 | ₩24,737 | ₩23,115 | ₩24,589 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,517 | ₩24,094 | ₩22,914 | ₩23,383 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,450 | ₩23,906 | ₩22,941 | ₩23,410 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,316 | ₩24,549 | ₩23,316 | ₩23,745 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,201 | ₩24,509 | ₩23,156 | ₩23,196 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,745 | ₩24,951 | ₩23,745 | ₩24,603 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,043 | ₩23,517 | ₩22,043 | ₩23,316 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,097 | ₩22,754 | ₩21,360 | ₩21,762 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,092 | ₩22,606 | ₩20,971 | ₩22,204 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,110 | ₩23,129 | ₩21,119 | ₩21,280 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,918 | ₩22,070 | ₩20,824 | ₩21,950 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,904 | ₩21,802 | ₩20,891 | ₩21,065 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,159 | ₩21,574 | ₩20,596 | ₩21,266 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,744 | ₩21,373 | ₩20,181 | ₩21,360 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,966 | ₩21,132 | ₩19,926 | ₩20,489 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,556 | ₩20,703 | ₩19,980 | ₩20,234 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,484 | ₩20,837 | ₩19,470 | ₩20,476 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,904 | ₩20,904 | ₩19,430 | ₩19,645 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,690 | ₩21,280 | ₩20,342 | ₩20,757 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,100 | ₩20,556 | ₩19,698 | ₩20,556 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,583 | ₩20,636 | ₩19,846 | ₩20,127 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,953 | ₩21,199 | ₩19,846 | ₩20,543 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,082 | ₩20,047 | ₩18,988 | ₩19,953 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,680 | ₩19,296 | ₩18,425 | ₩19,229 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,506 | ₩18,559 | ₩18,090 | ₩18,506 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,733 | ₩19,122 | ₩17,420 | ₩18,465 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,001 | ₩19,336 | ₩18,854 | ₩18,867 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,738 | ₩20,073 | ₩19,095 | ₩19,149 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,765 | ₩20,435 | ₩19,631 | ₩19,698 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,511 | ₩20,342 | ₩19,430 | ₩19,792 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,033 | ₩20,248 | ₩19,216 | ₩19,631 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,342 | ₩20,529 | ₩19,738 | ₩19,980 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,301 | ₩20,797 | ₩20,087 | ₩20,261 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,926 | ₩20,918 | ₩19,899 | ₩20,301 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,323 | ₩20,462 | ₩19,189 | ₩19,953 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,851 | ₩20,851 | ₩19,430 | ₩19,591 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,663 | ₩21,065 | ₩20,476 | ₩20,958 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,891 | ₩21,159 | ₩20,422 | ₩20,529 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,141 | ₩21,186 | ₩20,006 | ₩20,623 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,811 | ₩21,548 | ₩20,141 | ₩20,141 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,100 | ₩20,623 | ₩19,752 | ₩19,926 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,355 | ₩20,904 | ₩20,141 | ₩20,342 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,578 | ₩20,583 | ₩19,095 | ₩19,993 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,470 | ₩20,355 | ₩19,457 | ₩19,658 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,465 | ₩19,417 | ₩17,621 | ₩19,350 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,367 | ₩18,090 | ₩16,764 | ₩18,023 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,465 | ₩18,733 | ₩17,099 | ₩17,192 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,948 | ₩18,948 | ₩17,822 | ₩18,130 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,492 | ₩18,881 | ₩18,050 | ₩18,774 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,296 | ₩19,591 | ₩17,809 | ₩18,720 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,006 | ₩20,248 | ₩18,934 | ₩19,564 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,976 | ₩22,566 | ₩20,154 | ₩20,181 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,945 | ₩22,177 | ₩20,864 | ₩21,641 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,749 | ₩21,775 | ₩19,846 | ₩20,690 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,000 | ₩24,107 | ₩21,735 | ₩21,909 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,380 | ₩26,519 | ₩23,357 | ₩24,161 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,921 | ₩27,149 | ₩24,482 | ₩24,643 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,475 | ₩28,596 | ₩26,948 | ₩27,310 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,521 | ₩29,762 | ₩28,248 | ₩28,368 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,552 | ₩31,102 | ₩30,016 | ₩30,418 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,016 | ₩31,169 | ₩29,534 | ₩30,794 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,075 | ₩31,678 | ₩30,137 | ₩30,258 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,506 | ₩34,760 | ₩31,370 | ₩31,812 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,604 | ₩35,899 | ₩34,653 | ₩34,800 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩34,988 | ₩36,676 | ₩34,733 | ₩35,832 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,232 | ₩34,666 | ₩33,232 | ₩34,452 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,206 | ₩33,795 | ₩32,201 | ₩33,393 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,171 | ₩35,752 | ₩32,455 | ₩32,924 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,226 | ₩35,792 | ₩28,891 | ₩34,345 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,140 | ₩29,212 | ₩28,060 | ₩29,172 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,676 | ₩28,971 | ₩27,819 | ₩27,980 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,537 | ₩28,663 | ₩27,296 | ₩28,489 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,355 | ₩28,663 | ₩27,551 | ₩27,604 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,934 | ₩29,132 | ₩26,800 | ₩28,636 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,800 | ₩28,006 | ₩26,800 | ₩27,604 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,462 | ₩28,918 | ₩26,827 | ₩26,881 | -5.56% | 417.6만 |
|---|