Six Flags Entertainment Corp (FUN)

FUN
🏛️ 미국 →
22.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.01 50.18 49.68 50.06 0.1M
2021-12-30 50.00 50.50 49.78 50.09 0.1M
2021-12-29 50.18 50.66 49.95 50.23 0.1M
2021-12-28 50.37 50.92 50.00 50.03 0.1M
2021-12-27 49.59 50.65 49.51 50.39 0.1M
2021-12-23 51.22 51.22 49.64 49.97 0.1M
2021-12-22 49.85 51.10 49.22 51.05 0.2M
2021-12-21 47.83 50.62 47.83 49.89 0.4M
2021-12-20 47.57 48.22 47.36 47.56 0.4M
2021-12-17 47.67 48.70 47.01 48.49 0.2M
2021-12-16 48.99 48.99 47.81 47.95 0.2M
2021-12-15 49.02 49.50 47.59 48.63 0.5M
2021-12-14 49.00 50.18 48.99 49.02 0.3M
2021-12-13 49.09 49.95 48.50 49.60 0.2M
2021-12-10 49.87 50.15 49.29 49.35 0.2M
2021-12-09 48.80 50.21 48.80 49.99 0.2M
2021-12-08 49.12 50.75 49.06 49.57 0.2M
2021-12-07 48.14 49.50 48.14 48.85 0.2M
2021-12-06 46.68 48.43 46.51 48.00 0.3M
2021-12-03 47.21 47.34 46.00 46.78 0.3M
2021-12-02 46.18 47.58 46.14 47.39 0.4M
2021-12-01 47.57 47.88 45.70 46.00 0.3M
2021-11-30 47.87 48.55 45.94 46.91 0.4M
2021-11-29 49.01 49.21 47.63 48.83 0.2M
2021-11-26 47.16 49.06 46.50 48.69 0.6M
2021-11-24 48.48 49.64 48.39 49.56 0.2M
2021-11-23 48.80 49.06 48.33 48.99 0.2M
2021-11-22 48.50 49.04 47.79 48.80 0.3M
2021-11-19 47.15 48.49 46.26 48.35 0.7M
2021-11-18 47.64 47.95 46.91 47.73 0.2M
2021-11-17 47.80 48.39 46.47 47.37 0.3M
2021-11-16 46.53 47.37 45.94 46.75 0.1M
2021-11-15 47.10 47.63 46.51 46.79 0.2M
2021-11-12 47.81 47.87 47.00 47.22 0.2M
2021-11-11 47.50 47.80 47.01 47.73 0.3M
2021-11-10 47.43 48.18 47.18 47.47 0.2M
2021-11-09 47.71 48.70 47.38 47.89 0.3M
2021-11-08 49.50 49.75 47.81 48.36 1.6M
2021-11-05 49.95 50.80 48.89 49.51 0.5M
2021-11-04 49.85 49.85 48.00 48.24 0.3M
2021-11-03 47.96 49.72 47.58 49.32 0.9M
2021-11-02 46.98 47.97 46.10 47.80 0.2M
2021-11-01 46.20 47.85 46.20 47.02 0.2M
2021-10-29 45.21 46.50 45.12 46.47 0.1M
2021-10-28 46.33 46.60 44.75 45.37 0.4M
2021-10-27 46.87 47.17 45.74 46.32 0.3M
2021-10-26 47.96 47.96 46.82 47.32 0.2M
2021-10-25 48.00 48.31 47.52 47.82 0.3M
2021-10-22 47.60 48.35 47.60 48.00 0.6M
2021-10-21 46.43 47.68 46.19 47.67 0.2M
2021-10-20 45.47 46.56 45.08 46.35 0.3M
2021-10-19 46.27 46.27 45.37 45.64 0.2M
2021-10-18 46.38 46.89 45.39 46.20 0.3M
2021-10-15 46.85 47.80 46.62 46.66 0.2M
2021-10-14 45.64 46.81 45.23 46.79 0.2M
2021-10-13 45.09 45.75 45.00 45.50 0.2M
2021-10-12 45.23 45.58 44.88 45.25 0.2M
2021-10-11 44.81 45.44 44.55 45.16 0.1M
2021-10-08 45.59 45.91 44.78 45.08 0.2M
2021-10-07 45.44 45.49 44.63 45.45 0.3M
2021-10-06 45.36 45.81 44.09 45.05 0.3M
2021-10-05 46.35 46.67 45.43 45.89 0.4M
2021-10-04 48.19 48.33 45.87 46.26 0.4M
2021-10-01 47.02 48.75 46.64 47.95 0.9M
2021-09-30 45.90 46.78 45.35 46.38 0.3M
2021-09-29 46.11 46.34 45.42 45.76 0.3M
2021-09-28 46.48 47.21 46.05 46.07 0.2M
2021-09-27 45.80 47.21 45.58 46.57 0.5M
2021-09-24 45.15 45.76 45.15 45.74 0.3M
2021-09-23 44.67 45.69 44.49 45.57 0.5M
2021-09-22 44.45 44.87 44.14 44.51 0.2M
2021-09-21 44.97 45.30 44.35 44.42 0.2M
2021-09-20 44.09 44.99 43.75 44.82 0.3M
2021-09-17 44.19 44.90 44.19 44.69 0.2M
2021-09-16 44.00 44.68 44.00 44.24 0.1M
2021-09-15 43.85 44.31 43.58 44.29 0.2M
2021-09-14 45.26 45.26 43.76 44.00 0.4M
2021-09-13 45.40 45.73 44.51 45.43 0.4M
2021-09-10 44.51 45.32 44.20 45.00 0.3M
2021-09-09 43.76 45.00 43.65 44.29 0.1M
2021-09-08 43.91 44.60 42.77 43.99 0.2M
2021-09-07 43.52 44.54 43.52 44.04 0.2M
2021-09-03 43.80 44.24 43.30 43.88 0.1M
2021-09-02 44.42 44.80 43.85 44.18 0.2M
2021-09-01 43.72 44.34 43.26 44.09 0.3M
2021-08-31 43.26 44.30 42.76 44.18 0.3M
2021-08-30 44.99 45.35 43.43 43.71 0.3M
2021-08-27 45.50 45.75 44.80 45.46 0.3M
2021-08-26 45.97 46.25 44.96 45.40 0.4M
2021-08-25 44.82 46.12 44.51 46.10 0.3M
2021-08-24 43.90 44.98 43.90 44.87 0.2M
2021-08-23 44.29 45.08 43.42 43.82 0.2M
2021-08-20 42.28 43.90 42.28 43.89 0.2M
2021-08-19 43.99 44.19 42.55 42.66 0.2M
2021-08-18 44.60 44.98 43.63 44.26 0.1M
2021-08-17 44.83 45.09 43.90 44.56 0.3M
2021-08-16 44.50 45.21 44.50 45.16 0.3M
2021-08-13 44.15 45.27 43.80 45.22 0.2M
2021-08-12 44.56 44.56 43.58 44.05 0.1M
2021-08-11 42.72 44.75 42.45 44.64 0.3M
2021-08-10 43.00 43.38 42.33 42.91 0.4M
2021-08-09 44.82 44.82 42.80 43.02 0.4M
2021-08-06 44.33 45.25 44.08 45.20 0.4M
2021-08-05 41.70 44.44 41.21 44.25 0.6M
2021-08-04 39.81 41.43 39.64 41.41 1.2M
2021-08-03 42.02 42.02 40.29 41.62 0.6M
2021-08-02 42.00 43.14 42.00 42.18 0.5M
2021-07-30 43.19 43.62 41.76 42.00 0.3M
2021-07-29 43.28 44.18 42.52 43.20 0.5M
2021-07-28 42.99 43.91 42.67 43.18 0.9M
2021-07-27 41.95 42.40 41.47 41.78 0.8M
2021-07-26 42.25 42.62 41.66 42.25 0.8M
2021-07-23 42.57 42.57 41.86 42.02 0.5M
2021-07-22 41.72 42.49 41.10 42.37 0.4M
2021-07-21 42.40 42.68 41.03 42.21 0.8M
2021-07-20 40.22 42.14 40.03 42.11 0.6M
2021-07-19 41.47 41.61 39.15 40.18 1.7M
2021-07-16 43.50 43.68 42.01 42.80 0.6M
2021-07-15 43.24 43.61 42.90 43.50 0.3M
2021-07-14 43.50 43.94 43.20 43.65 0.2M
2021-07-13 43.80 43.99 43.10 43.56 0.4M
2021-07-12 45.01 45.05 43.99 44.46 0.4M
2021-07-09 44.56 45.35 44.56 45.34 0.2M
2021-07-08 44.53 44.85 43.50 44.50 0.4M
2021-07-07 45.22 45.65 44.80 45.30 0.4M
2021-07-06 45.16 45.58 44.75 45.41 0.7M
2021-07-02 45.28 45.76 44.71 45.58 0.2M
2021-07-01 44.91 45.35 44.77 45.31 0.3M
2021-06-30 44.87 45.52 44.82 44.83 0.3M
2021-06-29 45.00 45.29 44.74 44.95 0.3M
2021-06-28 46.52 46.85 44.76 45.00 0.8M
2021-06-25 46.75 46.94 46.30 46.46 0.2M
2021-06-24 46.91 46.91 46.08 46.52 0.3M
2021-06-23 46.50 46.84 46.25 46.50 0.3M
2021-06-22 47.06 47.41 46.33 46.46 0.5M
2021-06-21 45.02 47.49 45.00 47.44 0.5M
2021-06-18 45.22 45.50 44.45 44.78 0.6M
2021-06-17 46.42 46.50 45.02 45.44 0.8M
2021-06-16 45.86 46.20 45.43 46.14 0.7M
2021-06-15 46.20 46.20 45.25 45.66 0.4M
2021-06-14 46.15 46.23 45.63 45.75 0.2M
2021-06-11 46.55 46.55 45.75 46.15 0.2M
2021-06-10 45.57 46.24 45.22 46.09 0.3M
2021-06-09 45.58 45.85 45.15 45.38 0.5M
2021-06-08 46.44 46.44 45.30 46.00 0.4M
2021-06-07 46.01 47.17 45.82 45.99 0.5M
2021-06-04 46.24 46.35 45.44 46.00 0.4M
2021-06-03 46.75 46.75 45.20 45.98 0.4M
2021-06-02 47.82 47.83 46.39 46.76 0.4M
2021-06-01 45.84 47.78 45.83 47.49 0.6M
2021-05-28 45.80 45.89 45.02 45.30 0.5M
2021-05-27 46.35 46.84 45.50 45.64 0.3M
2021-05-26 45.54 46.64 45.51 45.84 0.8M
2021-05-25 46.47 46.88 45.43 45.50 0.8M
2021-05-24 46.51 46.84 45.97 45.98 0.9M
2021-05-21 46.72 47.72 46.30 46.41 0.7M
2021-05-20 46.58 47.04 45.65 46.52 0.5M
2021-05-19 46.27 46.78 45.56 46.22 0.6M
2021-05-18 47.17 47.95 46.58 46.86 0.6M
2021-05-17 46.40 46.89 45.36 46.45 0.6M
2021-05-14 46.30 47.39 46.10 46.60 0.5M
2021-05-13 45.89 46.28 44.36 45.87 0.5M
2021-05-12 46.77 47.31 44.60 45.43 0.7M
2021-05-11 46.70 47.70 46.12 47.15 0.3M
2021-05-10 48.43 48.50 46.40 47.00 0.8M
2021-05-07 48.45 48.75 47.78 48.36 0.4M
2021-05-06 49.19 49.19 47.78 48.46 0.3M
2021-05-05 49.65 50.00 47.90 48.61 0.7M
2021-05-04 49.08 49.79 48.78 49.65 0.3M
2021-05-03 49.47 50.35 49.26 49.69 0.3M
2021-04-30 48.92 49.84 48.38 49.35 0.2M
2021-04-29 49.63 49.74 48.83 48.91 0.4M
2021-04-28 49.85 49.99 48.77 49.16 0.3M
2021-04-27 49.75 49.99 49.03 49.99 0.2M
2021-04-26 50.00 50.34 48.83 49.33 0.3M
2021-04-23 50.64 50.90 49.90 50.36 0.3M
2021-04-22 50.27 50.43 49.72 50.23 0.3M
2021-04-21 49.47 50.83 49.20 49.99 0.3M
2021-04-20 49.16 49.77 47.69 49.48 0.4M
2021-04-19 49.02 49.41 48.61 49.24 0.4M
2021-04-16 48.17 49.37 46.87 49.31 0.5M
2021-04-15 48.32 48.86 47.17 47.79 0.3M
2021-04-14 48.63 49.30 47.74 48.11 0.6M
2021-04-13 47.50 48.79 46.57 48.62 0.6M
2021-04-12 49.19 49.63 48.02 48.07 0.4M
2021-04-09 49.33 49.90 48.29 49.63 0.2M
2021-04-08 49.89 50.30 49.10 49.33 0.3M
2021-04-07 49.54 50.54 49.51 49.81 0.3M
2021-04-06 48.99 49.66 48.78 49.09 0.2M
2021-04-05 49.75 51.04 48.64 48.90 0.6M
2021-04-01 49.92 50.00 48.94 49.63 0.4M
2021-03-31 49.25 50.05 48.58 49.68 0.5M
2021-03-30 48.36 50.63 48.36 49.48 0.7M
2021-03-29 48.77 49.69 48.00 48.35 0.6M
2021-03-26 49.99 49.99 48.09 49.45 0.5M
2021-03-25 47.16 49.77 46.11 49.46 0.4M
2021-03-24 48.49 48.50 47.06 47.22 0.3M
2021-03-23 48.52 48.61 46.83 47.46 0.3M
2021-03-22 49.26 49.49 47.50 48.52 0.4M
2021-03-19 49.58 49.95 49.20 49.23 0.2M
2021-03-18 50.89 51.30 49.11 50.00 0.5M
2021-03-17 50.58 51.99 50.46 51.20 0.8M
2021-03-16 52.50 52.50 50.60 51.30 0.7M
2021-03-15 51.76 52.48 51.05 52.17 0.4M
2021-03-12 50.50 51.95 50.10 51.85 0.4M
2021-03-11 48.79 49.81 48.48 49.80 0.4M
2021-03-10 49.50 50.20 48.00 48.28 0.9M
2021-03-09 51.34 51.34 48.98 49.46 0.7M
2021-03-08 50.70 52.44 50.31 50.76 0.5M
2021-03-05 50.74 50.74 47.70 50.43 0.5M
2021-03-04 51.50 51.75 49.11 50.02 0.3M
2021-03-03 49.88 51.03 49.50 50.96 0.3M
2021-03-02 49.64 50.26 48.63 49.35 0.4M
2021-03-01 49.92 50.66 49.43 49.66 0.7M
2021-02-26 48.64 49.98 48.41 49.17 0.5M
2021-02-25 48.50 50.10 48.02 48.54 0.5M
2021-02-24 48.49 49.78 47.95 48.66 0.6M
2021-02-23 48.27 48.44 44.53 47.66 0.4M
2021-02-22 46.43 48.95 46.43 48.00 0.9M
2021-02-19 46.80 47.90 46.29 46.48 0.6M
2021-02-18 45.27 46.76 45.01 45.71 0.4M
2021-02-17 43.25 45.62 43.25 45.25 0.8M
2021-02-16 42.91 44.68 42.91 43.60 0.5M
2021-02-12 43.06 43.67 42.85 42.95 0.4M
2021-02-11 44.43 44.43 42.51 42.85 0.6M
2021-02-10 44.40 44.91 43.60 43.93 0.3M
2021-02-09 44.55 44.99 44.04 44.20 0.2M
2021-02-08 44.18 45.30 44.02 44.35 0.5M
2021-02-05 45.00 45.94 43.79 43.81 0.5M
2021-02-04 42.43 44.87 42.43 44.32 0.7M
2021-02-03 42.13 42.96 42.09 42.36 0.4M
2021-02-02 40.41 42.11 40.35 41.94 0.5M
2021-02-01 40.80 40.97 39.34 40.20 0.2M
2021-01-29 40.41 40.77 39.27 40.10 0.3M
2021-01-28 39.49 40.80 38.53 40.48 0.4M
2021-01-27 40.00 41.50 37.79 38.52 0.7M
2021-01-26 41.84 41.96 40.50 40.69 0.4M
2021-01-25 40.75 41.46 40.06 41.41 0.5M
2021-01-22 41.29 41.81 40.58 41.11 0.2M
2021-01-21 41.54 42.18 40.72 41.30 0.3M
2021-01-20 42.00 42.16 41.34 41.76 0.4M
2021-01-19 41.98 42.00 40.28 41.73 0.5M
2021-01-15 41.80 41.96 40.45 41.50 0.3M
2021-01-14 42.09 42.49 41.63 41.97 1.3M
2021-01-13 42.20 42.29 41.18 41.81 0.3M
2021-01-12 42.21 42.49 41.34 41.85 0.4M
2021-01-11 41.38 42.00 40.66 41.75 0.4M
2021-01-08 41.32 41.92 40.81 41.36 0.3M
2021-01-07 41.72 42.04 40.78 41.60 0.3M
2021-01-06 41.27 42.03 41.15 41.50 0.6M
2021-01-05 39.18 40.91 39.12 40.74 0.4M
2021-01-04 39.35 40.14 38.93 39.64 0.6M