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
2023-12-29 39.03 40.14 39.02 39.80 0.2M
2023-12-28 38.57 39.71 38.57 39.57 0.2M
2023-12-27 38.56 39.15 38.49 38.81 0.2M
2023-12-26 37.94 38.97 37.94 38.85 0.1M
2023-12-22 38.19 38.69 38.02 38.16 0.1M
2023-12-21 37.89 38.70 37.89 38.39 0.2M
2023-12-20 38.92 39.44 37.68 37.68 0.2M
2023-12-19 38.25 39.09 38.25 38.99 0.1M
2023-12-18 38.37 39.22 38.04 38.13 0.1M
2023-12-15 38.95 39.78 38.21 38.78 0.1M
2023-12-14 39.68 40.59 38.83 38.94 0.4M
2023-12-13 38.36 39.14 37.64 38.99 0.1M
2023-12-12 39.01 39.36 37.89 38.46 0.2M
2023-12-11 39.30 40.06 39.19 39.43 0.8M
2023-12-08 38.68 39.75 38.68 39.35 0.2M
2023-12-07 38.51 39.37 38.51 38.80 0.1M
2023-12-06 39.59 40.00 38.58 38.61 0.1M
2023-12-05 39.19 40.08 38.84 39.50 0.1M
2023-12-04 39.34 39.66 38.85 39.49 0.2M
2023-12-01 39.00 39.78 38.60 39.22 0.2M
2023-11-30 38.51 39.75 38.51 39.22 0.1M
2023-11-29 39.40 39.87 38.72 38.73 0.1M
2023-11-28 39.24 39.50 38.55 39.23 0.1M
2023-11-27 39.10 39.50 38.60 39.12 0.2M
2023-11-24 39.28 39.63 39.04 39.32 0.0M
2023-11-22 38.25 39.91 38.25 39.50 0.3M
2023-11-21 38.61 38.99 38.15 38.22 0.1M
2023-11-20 38.24 39.34 38.01 38.85 0.2M
2023-11-17 37.65 38.92 37.19 38.31 0.2M
2023-11-16 38.79 39.04 36.97 37.41 0.3M
2023-11-15 39.39 40.28 38.69 38.97 0.3M
2023-11-14 38.00 39.19 37.53 39.12 0.4M
2023-11-13 37.56 37.77 37.03 37.35 0.3M
2023-11-10 37.66 38.04 37.31 37.67 0.4M
2023-11-09 37.94 38.42 36.92 37.25 0.4M
2023-11-08 38.68 39.66 37.71 37.76 0.4M
2023-11-07 38.10 38.73 37.22 38.40 0.4M
2023-11-06 38.79 39.04 37.66 38.25 0.7M
2023-11-03 38.49 39.50 36.85 38.25 1.2M
2023-11-02 37.88 38.22 34.53 37.00 3.0M
2023-11-01 35.77 38.90 35.00 37.51 1.3M
2023-10-31 34.53 35.67 34.38 35.50 0.1M
2023-10-30 34.16 34.68 34.04 34.40 0.0M
2023-10-27 34.83 35.00 34.09 34.43 0.0M
2023-10-26 35.00 35.49 34.58 34.76 0.0M
2023-10-25 35.27 35.39 34.91 35.00 0.0M
2023-10-24 35.25 35.91 34.84 35.45 0.1M
2023-10-23 34.75 35.83 34.71 35.05 0.1M
2023-10-20 35.25 35.50 34.79 35.08 0.0M
2023-10-19 35.25 35.99 35.17 35.39 0.0M
2023-10-18 35.51 36.05 35.28 35.48 0.0M
2023-10-17 35.05 35.87 35.05 35.81 0.1M
2023-10-16 34.75 35.85 34.70 35.52 0.1M
2023-10-13 35.51 35.70 34.35 34.83 0.1M
2023-10-12 35.88 36.95 35.54 35.72 0.1M
2023-10-11 36.59 37.17 35.90 36.56 0.1M
2023-10-10 37.63 37.63 36.65 36.80 0.1M
2023-10-09 36.18 37.23 36.18 36.95 0.1M
2023-10-06 36.54 37.10 36.32 36.56 0.2M
2023-10-05 36.62 37.28 36.07 36.43 0.1M
2023-10-04 36.83 37.38 36.33 36.75 0.1M
2023-10-03 36.57 37.88 36.29 36.75 0.1M
2023-10-02 36.67 37.44 36.60 36.96 0.0M
2023-09-29 37.02 38.91 36.76 37.00 0.1M
2023-09-28 38.07 39.68 36.98 37.06 0.2M
2023-09-27 38.95 39.45 38.05 38.27 0.1M
2023-09-26 39.52 39.90 38.80 39.00 0.1M
2023-09-25 38.96 40.00 38.96 40.00 0.1M
2023-09-22 39.61 40.25 39.51 39.95 0.1M
2023-09-21 39.60 39.89 39.19 39.59 0.1M
2023-09-20 39.75 40.51 39.54 39.60 0.1M
2023-09-19 39.48 40.00 39.29 39.48 0.1M
2023-09-18 39.29 39.64 39.29 39.47 0.1M
2023-09-15 39.35 39.68 39.25 39.25 0.1M
2023-09-14 39.70 39.77 39.29 39.52 1.1M
2023-09-13 39.45 39.63 39.15 39.45 0.1M
2023-09-12 39.39 39.79 39.29 39.41 0.1M
2023-09-11 39.54 39.79 39.25 39.63 0.1M
2023-09-08 39.72 40.00 39.48 39.61 0.1M
2023-09-07 39.75 40.00 39.57 39.92 0.1M
2023-09-06 40.04 40.16 39.62 39.90 0.0M
2023-09-05 40.50 40.62 39.89 40.08 0.1M
2023-09-01 39.95 41.42 39.91 40.80 0.2M
2023-08-31 40.08 40.25 39.82 40.05 0.2M
2023-08-30 39.41 40.04 39.41 39.95 0.1M
2023-08-29 39.50 40.00 39.27 39.60 0.1M
2023-08-28 39.22 39.70 39.22 39.29 0.0M
2023-08-25 39.42 39.70 39.25 39.31 0.0M
2023-08-24 39.50 39.53 39.28 39.44 0.0M
2023-08-23 39.61 39.76 39.11 39.46 0.1M
2023-08-22 39.74 39.85 39.28 39.60 0.1M
2023-08-21 39.43 40.08 39.24 39.69 0.1M
2023-08-18 39.13 39.97 38.96 39.73 0.1M
2023-08-17 38.95 39.53 38.52 38.85 0.1M
2023-08-16 38.98 40.00 38.90 39.70 0.1M
2023-08-15 39.32 39.51 37.87 38.96 0.1M
2023-08-14 39.15 39.53 38.98 39.35 0.1M
2023-08-11 38.45 39.52 38.26 39.31 0.1M
2023-08-10 38.55 39.49 38.33 38.58 0.1M
2023-08-09 39.13 39.13 38.40 38.75 0.2M
2023-08-08 40.16 40.54 38.70 39.00 0.3M
2023-08-07 41.80 41.88 40.14 40.53 0.2M
2023-08-04 41.43 42.32 40.73 42.06 0.4M
2023-08-03 37.54 41.41 37.54 41.20 0.5M
2023-08-02 38.07 38.40 37.57 37.69 1.0M
2023-08-01 38.62 38.83 38.00 38.80 0.3M
2023-07-31 38.35 39.30 38.35 38.95 0.3M
2023-07-28 38.49 39.24 38.03 38.53 0.2M
2023-07-27 38.50 39.48 38.48 38.50 0.2M
2023-07-26 37.13 38.44 36.89 38.40 0.2M
2023-07-25 35.95 36.88 35.73 36.88 0.2M
2023-07-24 35.73 36.09 35.65 35.93 0.3M
2023-07-21 36.87 37.17 35.55 35.86 0.8M
2023-07-20 37.33 37.50 36.19 36.67 0.2M
2023-07-19 37.28 37.63 37.11 37.20 0.3M
2023-07-18 37.34 37.70 37.09 37.40 0.3M
2023-07-17 37.25 37.69 37.17 37.40 0.4M
2023-07-14 37.71 37.73 37.30 37.50 0.5M
2023-07-13 37.58 38.08 37.17 37.75 0.6M
2023-07-12 38.40 38.48 37.83 37.85 0.2M
2023-07-11 38.92 39.11 37.92 38.15 0.2M
2023-07-10 39.24 39.52 38.81 38.95 0.2M
2023-07-07 38.24 39.92 38.00 39.24 0.4M
2023-07-06 39.50 39.95 39.50 39.65 0.2M
2023-07-05 40.00 40.21 39.55 39.81 0.2M
2023-07-03 39.77 40.14 39.69 40.01 0.1M
2023-06-30 40.00 40.26 39.75 39.97 0.2M
2023-06-29 39.77 40.23 39.69 40.00 0.2M
2023-06-28 40.24 40.48 39.75 39.88 0.2M
2023-06-27 40.26 40.54 39.99 40.52 0.2M
2023-06-26 39.84 40.75 39.84 40.40 0.1M
2023-06-23 40.49 40.83 39.99 39.99 0.4M
2023-06-22 41.73 41.73 40.28 40.95 0.3M
2023-06-21 41.41 42.07 40.94 41.46 0.2M
2023-06-20 41.31 41.41 40.95 41.25 0.2M
2023-06-16 42.06 42.30 41.19 41.51 0.3M
2023-06-15 43.03 43.09 41.66 42.32 0.3M
2023-06-14 43.50 43.58 42.39 42.94 0.1M
2023-06-13 43.22 43.52 42.50 43.42 0.6M
2023-06-12 42.71 43.34 42.49 43.03 0.4M
2023-06-09 42.18 42.74 41.82 42.66 0.2M
2023-06-08 42.71 42.84 42.08 42.36 0.2M
2023-06-07 42.29 43.10 42.06 42.61 0.3M
2023-06-06 42.91 43.00 41.70 42.00 0.3M
2023-06-05 45.01 45.39 43.47 43.51 0.2M
2023-06-02 44.82 45.10 44.26 45.09 0.2M
2023-06-01 44.70 44.82 44.19 44.68 0.1M
2023-05-31 44.31 45.11 43.75 44.62 0.2M
2023-05-30 44.24 44.49 43.42 44.17 0.2M
2023-05-26 44.02 44.49 44.00 44.41 0.1M
2023-05-25 45.38 45.38 43.37 44.05 0.1M
2023-05-24 44.64 45.06 44.64 45.00 0.1M
2023-05-23 44.93 45.12 44.38 45.00 0.7M
2023-05-22 44.75 45.14 44.58 44.81 0.1M
2023-05-19 44.86 45.19 44.23 44.75 0.1M
2023-05-18 43.19 45.34 43.19 44.56 0.3M
2023-05-17 42.42 43.58 42.17 43.58 0.1M
2023-05-16 43.47 43.71 41.53 42.30 0.2M
2023-05-15 43.06 43.47 42.86 43.42 0.2M
2023-05-12 43.27 43.49 42.69 43.09 0.1M
2023-05-11 42.00 43.34 41.90 43.29 0.2M
2023-05-10 42.00 42.71 41.17 42.69 0.2M
2023-05-09 41.44 41.95 41.02 41.95 0.6M
2023-05-08 41.16 41.69 40.84 41.30 0.2M
2023-05-05 40.72 41.17 40.26 40.79 0.2M
2023-05-04 41.50 41.50 39.25 40.29 0.3M
2023-05-03 41.80 42.00 40.16 40.88 0.3M
2023-05-02 43.09 43.09 41.43 41.64 0.2M
2023-05-01 43.77 44.01 42.91 43.09 0.3M
2023-04-28 42.94 44.12 42.84 43.72 0.2M
2023-04-27 41.33 43.44 41.33 43.23 0.2M
2023-04-26 41.03 41.69 40.78 41.62 0.1M
2023-04-25 41.13 41.42 40.80 41.09 0.2M
2023-04-24 40.98 41.41 40.65 41.37 0.1M
2023-04-21 41.51 41.92 40.85 41.28 0.1M
2023-04-20 42.16 42.16 41.29 41.76 0.1M
2023-04-19 41.38 41.88 41.25 41.75 0.2M
2023-04-18 41.05 41.93 40.83 41.67 0.1M
2023-04-17 40.89 41.21 40.45 40.97 0.1M
2023-04-14 42.28 42.42 39.66 40.94 0.5M
2023-04-13 43.51 43.74 42.32 42.40 0.2M
2023-04-12 45.25 45.25 42.93 43.33 0.2M
2023-04-11 45.39 45.39 44.68 45.12 0.1M
2023-04-10 44.58 45.44 44.58 45.12 0.1M
2023-04-06 45.51 45.51 44.70 45.04 0.1M
2023-04-05 45.40 45.79 44.99 45.50 0.2M
2023-04-04 45.71 45.86 45.21 45.51 0.2M
2023-04-03 45.33 45.93 45.30 45.67 0.1M
2023-03-31 45.47 45.76 45.38 45.69 0.1M
2023-03-30 45.52 45.58 45.00 45.21 0.2M
2023-03-29 44.78 45.45 44.38 45.26 0.1M
2023-03-28 44.51 45.25 44.28 44.61 0.2M
2023-03-27 44.64 45.04 44.43 44.67 0.1M
2023-03-24 43.66 44.39 43.61 44.27 0.2M
2023-03-23 44.13 45.03 43.71 43.76 0.1M
2023-03-22 44.94 44.94 44.08 44.22 0.1M
2023-03-21 44.33 45.58 44.33 44.81 0.2M
2023-03-20 44.09 44.53 43.63 43.87 0.1M
2023-03-17 44.51 45.03 43.80 43.80 0.1M
2023-03-16 44.62 45.16 44.30 44.82 0.2M
2023-03-15 44.99 45.32 44.38 44.75 0.2M
2023-03-14 45.22 45.86 44.98 45.62 0.2M
2023-03-13 45.31 45.61 44.76 44.77 0.2M
2023-03-10 46.54 46.60 45.09 45.91 0.3M
2023-03-09 47.01 47.42 46.66 46.66 0.2M
2023-03-08 46.15 47.10 46.11 47.00 0.2M
2023-03-07 46.50 46.85 46.19 46.22 0.6M
2023-03-06 46.93 47.16 46.20 46.49 0.1M
2023-03-03 47.06 47.95 47.00 47.18 0.3M
2023-03-02 46.51 47.16 46.45 46.89 0.3M
2023-03-01 45.99 46.59 45.99 46.50 0.2M
2023-02-28 45.82 46.52 45.59 45.92 0.2M
2023-02-27 46.55 47.16 45.87 45.94 0.1M
2023-02-24 46.29 46.73 45.71 46.30 0.2M
2023-02-23 46.28 46.77 46.15 46.36 0.2M
2023-02-22 45.00 46.74 44.82 46.00 0.3M
2023-02-21 44.87 45.10 44.79 44.85 0.2M
2023-02-17 45.89 45.98 44.90 44.95 0.2M
2023-02-16 44.08 46.51 44.08 45.00 0.8M
2023-02-15 43.00 43.85 43.00 43.23 0.1M
2023-02-14 43.75 44.10 43.24 43.36 0.2M
2023-02-13 43.32 44.14 43.32 43.66 0.1M
2023-02-10 43.22 43.71 43.22 43.46 0.1M
2023-02-09 43.88 44.14 43.38 43.50 0.1M
2023-02-08 43.82 44.13 43.38 43.38 0.1M
2023-02-07 44.01 44.36 43.40 44.13 0.2M
2023-02-06 43.71 44.54 43.71 44.02 0.3M
2023-02-03 43.60 44.23 43.23 44.08 0.3M
2023-02-02 42.19 43.65 41.81 43.50 0.2M
2023-02-01 41.89 42.42 41.62 41.95 0.2M
2023-01-31 41.53 42.57 41.46 41.94 0.1M
2023-01-30 41.87 42.02 41.47 41.47 0.5M
2023-01-27 41.95 42.15 41.64 42.14 0.2M
2023-01-26 41.49 42.09 41.07 41.98 0.1M
2023-01-25 41.24 41.83 41.17 41.52 0.1M
2023-01-24 41.10 41.54 41.01 41.41 0.1M
2023-01-23 41.78 42.15 41.10 41.26 0.2M
2023-01-20 41.76 42.25 41.72 41.79 0.2M
2023-01-19 41.86 42.10 41.79 41.87 0.1M
2023-01-18 41.90 42.52 41.81 42.09 0.2M
2023-01-17 41.76 42.37 41.65 42.07 0.1M
2023-01-13 42.15 42.66 41.75 41.91 0.1M
2023-01-12 42.61 43.05 42.14 42.16 0.1M
2023-01-11 42.57 42.95 42.00 42.44 0.2M
2023-01-10 42.83 43.40 42.48 42.48 0.1M
2023-01-09 43.61 43.65 43.11 43.11 0.1M
2023-01-06 43.00 43.20 42.23 42.92 0.2M
2023-01-05 41.58 42.52 41.58 42.18 0.2M
2023-01-04 41.50 42.37 41.50 41.94 0.2M
2023-01-03 41.36 41.78 40.98 41.33 0.3M