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
2024-12-31 48.56 49.14 48.07 48.19 0.6M
2024-12-30 48.74 48.87 48.07 48.26 0.6M
2024-12-27 49.31 49.74 48.49 49.08 1.1M
2024-12-26 48.52 49.75 48.34 49.64 0.6M
2024-12-24 49.22 49.32 48.48 49.07 0.4M
2024-12-23 48.37 49.13 47.76 48.77 0.9M
2024-12-20 45.90 48.93 45.62 48.64 2.0M
2024-12-19 46.51 47.29 45.50 46.40 1.6M
2024-12-18 47.66 48.18 45.26 46.25 2.9M
2024-12-17 47.50 48.41 46.85 47.51 2.3M
2024-12-16 46.10 48.16 45.63 47.98 2.3M
2024-12-13 46.11 46.63 45.89 46.10 1.0M
2024-12-12 46.03 47.39 46.01 46.60 1.3M
2024-12-11 46.63 47.49 46.13 46.14 1.2M
2024-12-10 46.99 47.30 46.15 46.29 0.7M
2024-12-09 48.05 48.14 46.64 46.64 0.8M
2024-12-06 47.97 48.25 47.18 47.26 0.6M
2024-12-05 48.20 48.65 47.51 47.51 0.6M
2024-12-04 47.44 48.54 46.84 48.33 0.8M
2024-12-03 48.55 48.55 46.87 47.21 1.1M
2024-12-02 46.83 49.22 46.42 48.35 1.6M
2024-11-29 47.10 47.12 46.19 46.19 0.6M
2024-11-27 46.55 47.48 45.91 46.39 0.7M
2024-11-26 45.80 46.15 45.17 46.07 3.2M
2024-11-25 45.67 47.27 45.67 45.74 2.6M
2024-11-22 45.63 46.14 45.17 45.43 1.1M
2024-11-21 46.32 46.57 45.24 45.30 1.1M
2024-11-20 45.62 46.18 45.03 46.10 0.8M
2024-11-19 45.20 46.10 44.90 45.83 0.9M
2024-11-18 46.14 46.61 45.49 45.65 1.0M
2024-11-15 46.55 46.91 45.40 45.94 1.2M
2024-11-14 46.47 47.52 46.02 46.55 0.8M
2024-11-13 46.05 46.45 45.55 46.32 0.7M
2024-11-12 45.78 46.00 44.65 45.80 1.0M
2024-11-11 45.44 46.13 45.14 45.78 1.1M
2024-11-08 44.84 45.76 44.62 45.44 1.5M
2024-11-07 44.57 46.28 43.09 45.59 2.5M
2024-11-06 45.75 48.74 44.84 45.64 5.8M
2024-11-05 41.90 42.86 41.50 42.55 1.7M
2024-11-04 40.12 41.86 40.02 41.61 1.8M
2024-11-01 39.80 40.65 39.43 40.62 1.0M
2024-10-31 40.97 41.38 39.25 39.41 1.6M
2024-10-30 42.26 42.44 40.97 40.99 1.0M
2024-10-29 42.02 43.36 41.80 42.43 1.5M
2024-10-28 40.94 42.17 40.94 42.11 1.2M
2024-10-25 39.76 41.54 39.76 40.53 0.8M
2024-10-24 39.61 39.96 39.13 39.93 1.0M
2024-10-23 39.73 40.08 39.23 39.37 0.6M
2024-10-22 39.85 40.34 39.63 39.89 1.2M
2024-10-21 39.65 40.13 39.51 40.00 1.1M
2024-10-18 40.64 40.64 39.51 39.53 0.8M
2024-10-17 39.83 40.34 39.55 40.34 0.9M
2024-10-16 39.68 40.33 39.28 39.67 1.0M
2024-10-15 38.97 40.13 38.60 39.19 1.7M
2024-10-14 37.76 39.72 37.23 39.27 1.9M
2024-10-11 36.31 38.04 36.27 38.04 1.6M
2024-10-10 36.61 36.95 35.93 36.42 1.3M
2024-10-09 36.89 37.86 36.75 36.96 1.9M
2024-10-08 38.84 38.90 37.06 37.08 1.8M
2024-10-07 37.42 38.91 37.42 38.91 1.6M
2024-10-04 37.55 38.53 37.16 37.58 2.1M
2024-10-03 37.85 38.31 36.98 37.20 1.4M
2024-10-02 38.16 38.67 37.88 38.40 2.0M
2024-10-01 40.18 40.43 38.27 38.55 2.0M
2024-09-30 40.50 41.06 40.02 40.31 2.4M
2024-09-27 41.01 41.55 40.38 40.68 0.7M
2024-09-26 40.26 41.30 40.15 41.00 0.9M
2024-09-25 40.32 40.77 39.98 40.00 1.5M
2024-09-24 41.35 41.40 40.68 40.72 1.3M
2024-09-23 41.35 41.98 41.15 41.34 1.1M
2024-09-20 42.13 42.51 40.57 41.46 8.9M
2024-09-19 42.50 43.55 42.03 42.18 1.1M
2024-09-18 41.29 42.58 41.26 41.47 1.4M
2024-09-17 40.64 42.00 40.64 41.52 1.1M
2024-09-16 40.54 41.16 40.27 40.59 0.8M
2024-09-13 40.25 41.78 40.17 40.88 1.7M
2024-09-12 38.92 40.64 38.92 40.23 2.2M
2024-09-11 39.86 39.91 38.93 38.93 3.0M
2024-09-10 40.85 41.08 39.20 39.90 2.8M
2024-09-09 41.77 42.34 40.75 40.89 1.6M
2024-09-06 43.25 43.57 41.04 41.67 1.6M
2024-09-05 43.84 44.47 43.20 43.55 1.0M
2024-09-04 43.63 44.93 43.63 44.08 0.8M
2024-09-03 43.33 44.56 43.33 43.91 1.7M
2024-08-30 43.75 44.15 43.05 43.78 1.7M
2024-08-29 44.95 45.64 43.80 43.97 2.9M
2024-08-28 42.95 44.20 42.28 43.86 3.1M
2024-08-27 43.15 43.80 42.94 43.33 2.0M
2024-08-26 43.81 44.66 43.34 43.62 2.4M
2024-08-23 43.82 44.85 43.50 44.53 1.0M
2024-08-22 45.32 45.33 43.53 43.72 0.9M
2024-08-21 44.35 45.42 43.90 45.31 1.3M
2024-08-20 44.93 45.33 43.70 44.06 0.9M
2024-08-19 44.51 45.65 44.37 45.29 0.8M
2024-08-16 44.24 46.02 43.96 44.44 1.0M
2024-08-15 43.47 44.37 43.16 44.16 1.9M
2024-08-14 42.76 42.99 41.79 42.76 1.0M
2024-08-13 42.63 42.89 41.10 42.62 1.4M
2024-08-12 42.91 43.07 41.60 42.63 2.5M
2024-08-09 44.00 44.53 42.67 43.18 2.2M
2024-08-08 43.36 45.27 42.16 44.61 2.1M
2024-08-07 45.63 45.82 42.91 43.25 3.4M
2024-08-06 42.79 45.14 42.64 45.09 2.0M
2024-08-05 41.10 44.28 41.10 43.59 3.0M
2024-08-02 45.56 45.77 43.79 44.04 1.6M
2024-08-01 47.72 48.51 45.65 47.04 1.4M
2024-07-31 47.77 49.10 47.28 47.63 1.3M
2024-07-30 47.03 48.00 46.45 46.90 1.0M
2024-07-29 47.22 47.39 45.91 47.00 1.1M
2024-07-26 47.36 48.17 46.78 47.22 1.0M
2024-07-25 47.43 48.00 46.33 46.63 1.2M
2024-07-24 49.18 49.96 47.19 47.33 1.4M
2024-07-23 50.01 51.13 49.26 49.58 1.3M
2024-07-22 50.21 51.07 49.96 50.62 1.1M
2024-07-19 50.70 51.79 49.81 50.29 1.3M
2024-07-18 51.72 52.00 49.77 50.74 1.5M
2024-07-17 52.61 54.58 51.67 52.00 1.9M
2024-07-16 52.65 53.22 52.30 53.08 1.0M
2024-07-15 52.87 53.64 52.48 52.68 3.1M
2024-07-12 52.25 53.71 52.02 52.94 1.6M
2024-07-11 53.19 53.94 51.54 51.99 2.6M
2024-07-10 56.02 56.08 52.56 53.46 4.2M
2024-07-09 56.86 57.48 55.30 55.42 1.7M
2024-07-08 57.90 58.70 56.15 56.57 2.8M
2024-07-05 56.26 57.68 55.61 57.63 4.1M
2024-07-03 55.36 57.00 54.52 56.75 2.2M
2024-07-02 53.49 55.37 52.64 54.89 17.8M
2024-07-01 55.35 55.35 52.11 52.11 1.9M
2024-06-28 53.03 56.00 53.01 54.35 1.0M
2024-06-27 50.62 56.00 50.36 53.69 2.6M
2024-06-26 49.19 51.37 49.08 50.97 0.7M
2024-06-25 51.00 51.28 49.24 49.25 0.3M
2024-06-24 51.04 51.80 50.40 50.73 0.3M
2024-06-21 50.50 51.60 49.66 51.04 0.4M
2024-06-20 51.24 52.34 50.06 50.91 0.5M
2024-06-18 48.21 52.53 48.21 51.89 1.1M
2024-06-17 45.96 48.46 45.90 48.26 0.2M
2024-06-14 47.01 47.01 46.02 46.73 0.1M
2024-06-13 46.13 47.49 45.98 47.00 1.2M
2024-06-12 44.80 47.60 44.62 46.63 0.4M
2024-06-11 43.58 44.80 43.58 44.17 0.1M
2024-06-10 43.23 44.11 43.01 43.88 0.1M
2024-06-07 42.39 44.02 42.10 43.76 0.1M
2024-06-06 43.07 43.65 42.13 42.39 0.1M
2024-06-05 42.55 43.60 42.44 43.32 0.1M
2024-06-04 43.00 44.25 43.00 43.01 0.1M
2024-06-03 43.28 43.82 42.15 43.24 0.1M
2024-05-31 42.38 43.67 42.38 43.43 0.2M
2024-05-30 42.54 43.25 42.23 42.45 0.1M
2024-05-29 43.27 43.49 42.52 42.61 0.1M
2024-05-28 43.47 44.09 43.17 43.81 0.1M
2024-05-24 43.36 44.10 43.23 43.83 0.1M
2024-05-23 44.07 44.07 43.06 43.55 0.2M
2024-05-22 44.06 44.50 43.85 44.25 0.1M
2024-05-21 43.41 44.47 42.77 44.46 0.1M
2024-05-20 42.94 43.59 42.50 43.50 0.1M
2024-05-17 43.20 44.00 42.94 43.32 0.2M
2024-05-16 44.45 44.51 43.20 43.50 0.2M
2024-05-15 45.00 45.61 43.99 44.41 0.3M
2024-05-14 44.88 45.73 44.44 44.75 0.2M
2024-05-13 44.82 45.76 44.43 44.90 0.4M
2024-05-10 43.61 44.87 42.85 44.60 0.5M
2024-05-09 40.92 44.87 39.32 43.49 0.7M
2024-05-08 40.02 41.85 40.00 40.84 0.3M
2024-05-07 40.23 40.48 39.89 40.46 0.1M
2024-05-06 39.42 40.48 39.23 40.35 0.1M
2024-05-03 38.49 39.62 38.17 39.43 0.1M
2024-05-02 38.33 38.63 37.86 37.86 0.1M
2024-05-01 38.33 39.00 38.10 38.10 0.1M
2024-04-30 38.77 39.11 38.28 38.67 0.0M
2024-04-29 38.69 39.16 38.23 38.76 0.0M
2024-04-26 37.68 38.61 37.68 38.32 0.0M
2024-04-25 38.06 38.06 37.58 37.90 0.1M
2024-04-24 38.82 38.82 38.09 38.19 0.0M
2024-04-23 38.34 39.08 38.30 38.63 0.0M
2024-04-22 38.08 38.92 37.62 38.40 0.1M
2024-04-19 38.30 38.79 38.00 38.08 0.0M
2024-04-18 38.88 39.04 38.00 38.46 0.1M
2024-04-17 39.86 40.14 38.34 38.64 0.2M
2024-04-16 38.54 39.61 38.08 39.40 0.2M
2024-04-15 39.25 39.46 38.25 38.89 0.3M
2024-04-12 39.61 39.74 39.00 39.19 0.2M
2024-04-11 39.78 40.15 39.35 40.01 0.2M
2024-04-10 40.06 40.24 39.53 39.72 0.2M
2024-04-09 41.36 41.58 40.45 40.90 0.1M
2024-04-08 41.40 41.56 41.00 41.16 0.1M
2024-04-05 40.50 41.31 40.00 41.24 0.2M
2024-04-04 41.00 41.74 40.20 40.20 0.0M
2024-04-03 41.17 41.43 40.73 40.75 0.1M
2024-04-02 41.79 42.25 41.06 41.50 1.3M
2024-04-01 41.85 42.44 41.58 42.28 0.1M
2024-03-28 41.42 42.06 41.25 41.90 0.2M
2024-03-27 41.59 42.25 41.27 41.47 0.1M
2024-03-26 41.72 41.91 41.10 41.36 0.1M
2024-03-25 41.33 41.91 40.88 41.10 0.2M
2024-03-22 42.00 42.41 41.27 41.38 0.2M
2024-03-21 42.71 43.21 41.79 41.87 0.2M
2024-03-20 42.08 43.19 41.80 42.34 0.2M
2024-03-19 42.62 43.48 42.01 42.23 0.3M
2024-03-18 43.10 43.83 42.76 42.88 0.2M
2024-03-15 42.60 43.85 42.51 43.01 0.2M
2024-03-14 42.87 43.23 42.58 42.89 0.2M
2024-03-13 42.36 43.95 42.18 43.11 0.2M
2024-03-12 42.23 42.50 41.69 42.37 0.2M
2024-03-11 42.23 42.62 42.00 42.39 0.1M
2024-03-08 42.93 43.44 42.15 42.46 0.1M
2024-03-07 42.71 43.72 42.71 43.10 0.3M
2024-03-06 42.01 43.09 41.82 42.73 0.4M
2024-03-05 42.14 43.02 41.82 41.82 0.3M
2024-03-04 42.23 43.65 42.23 42.78 0.5M
2024-03-01 41.08 42.64 40.46 42.42 0.3M
2024-02-29 39.92 41.03 39.74 40.78 0.1M
2024-02-28 40.01 40.71 39.95 39.95 0.1M
2024-02-27 39.78 40.72 39.76 40.37 0.1M
2024-02-26 39.01 40.46 39.00 39.71 0.1M
2024-02-23 39.99 39.99 39.14 39.24 0.1M
2024-02-22 40.22 40.31 39.60 39.76 0.2M
2024-02-21 40.61 40.61 39.75 39.80 0.2M
2024-02-20 42.13 42.22 40.52 40.60 0.2M
2024-02-16 41.98 42.99 41.11 42.49 0.2M
2024-02-15 40.90 42.09 40.00 41.79 0.2M
2024-02-14 42.24 42.24 40.20 41.34 0.3M
2024-02-13 41.95 42.41 41.55 41.88 0.3M
2024-02-12 41.66 42.78 41.66 42.67 0.2M
2024-02-09 41.49 42.11 41.40 41.96 0.2M
2024-02-08 41.90 41.90 41.11 41.54 0.2M
2024-02-07 41.09 41.60 40.89 41.57 0.3M
2024-02-06 40.38 41.48 40.37 41.08 0.2M
2024-02-05 40.89 41.00 40.36 40.36 0.2M
2024-02-02 40.88 41.00 40.35 40.94 0.2M
2024-02-01 40.63 41.27 39.99 40.83 0.3M
2024-01-31 40.58 41.57 40.46 40.77 0.5M
2024-01-30 40.00 41.43 39.47 40.95 0.4M
2024-01-29 39.97 40.18 39.65 40.02 0.3M
2024-01-26 39.58 40.03 39.29 39.86 0.4M
2024-01-25 39.30 39.75 38.96 39.36 0.2M
2024-01-24 39.36 39.69 39.14 39.24 0.3M
2024-01-23 39.66 39.70 38.84 39.13 0.2M
2024-01-22 39.44 39.84 39.06 39.34 0.4M
2024-01-19 39.23 39.72 38.51 39.50 0.3M
2024-01-18 39.00 39.49 38.80 39.21 0.1M
2024-01-17 39.06 39.27 38.60 38.84 0.2M
2024-01-16 39.12 39.67 38.83 39.30 0.2M
2024-01-12 39.21 39.48 38.53 39.10 0.2M
2024-01-11 38.15 39.28 37.80 39.19 0.2M
2024-01-10 37.61 38.48 37.61 38.21 0.1M
2024-01-09 38.56 38.56 37.59 37.83 0.3M
2024-01-08 37.43 39.00 37.10 38.62 0.3M
2024-01-05 37.33 37.52 36.85 37.37 0.2M
2024-01-04 38.30 38.95 37.16 37.27 0.2M
2024-01-03 39.39 39.43 38.12 38.24 0.2M
2024-01-02 39.97 40.19 38.01 39.50 0.3M