Stockscreener 앱 받기
20.06
5.06%
-1.07
시간 외 거래:
20.25
0.19
+0.95%
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.58 | $20.02 | $1.56 | 4,172,468.0 | -5.06% |
| 2025-10-09 | $21.96 | $21.00 | $0.96 | 3,310,686.0 | -2.67% |
| 2025-10-08 | $21.80 | $20.87 | $0.93 | 4,115,412.0 | +1.92% |
| 2025-10-07 | $22.43 | $21.26 | $1.17 | 4,738,374.0 | -5.04% |
| 2025-10-06 | $24.13 | $22.32 | $1.80 | 2,971,831.0 | -6.11% |
| 2025-10-03 | $24.00 | $23.15 | $0.8575 | 2,793,392.0 | +2.14% |
| 2025-10-02 | $23.49 | $22.40 | $1.09 | 2,813,240.0 | +3.09% |
| 2025-10-01 | $23.03 | $21.76 | $1.27 | 3,060,950.0 | -0.13% |
| 2025-09-30 | $22.86 | $22.06 | $0.80 | 4,695,098.0 | +1.43% |
| 2025-09-29 | $22.61 | $21.92 | $0.6899 | 2,838,104.0 | +2.28% |
| 2025-09-26 | $22.75 | $21.29 | $1.46 | 4,089,150.0 | +3.99% |
| 2025-09-25 | $22.12 | $20.79 | $1.34 | 3,636,470.0 | -4.75% |
| 2025-09-24 | $22.85 | $21.92 | $0.93 | 2,502,570.0 | -1.29% |
| 2025-09-23 | $22.51 | $21.26 | $1.25 | 4,619,980.0 | +4.67% |
| 2025-09-22 | $22.53 | $21.36 | $1.17 | 4,193,464.0 | -4.12% |
| 2025-09-19 | $23.26 | $22.31 | $0.95 | 7,743,714.0 | -2.15% |
| 2025-09-18 | $23.73 | $22.67 | $1.06 | 2,010,529.0 | -1.64% |
| 2025-09-17 | $24.16 | $23.17 | $0.99 | 3,109,653.0 | -3.66% |
| 2025-09-16 | $24.34 | $23.49 | $0.85 | 3,332,248.0 | -0.17% |
| 2025-09-15 | $24.28 | $22.91 | $1.37 | 5,233,999.0 | +2.81% |
Six Flags Entertainment Corp 주식 (FUN) 연도별 가격 이력
이 심층 분석에서는 Six Flags Entertainment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Six Flags Entertainment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.13 | $20.02 | $4.11 | 32,148,821.0 | -11.71% |
| 2025-09 | $26.30 | $20.79 | $5.52 | 89,170,556.0 | +0.13% |
| 2025-08 | $31.25 | $21.44 | $9.81 | 107,394,809.0 | -24.27% |
| 2025-07 | $33.16 | $27.07 | $6.09 | 56,370,387.0 | -1.54% |
| 2025-06 | $33.79 | $29.07 | $4.72 | 42,020,265.0 | -9.33% |
| 2025-05 | $38.47 | $32.15 | $6.32 | 49,298,697.0 | -2.47% |
| 2025-04 | $37.64 | $28.02 | $9.62 | 40,599,319.0 | -3.53% |
| 2025-03 | $45.23 | $33.83 | $11.41 | 32,007,092.0 | -18.88% |
| 2025-02 | $48.80 | $42.50 | $6.30 | 24,234,348.0 | -0.27% |
| 2025-01 | $49.77 | $43.19 | $6.58 | 22,397,304.0 | -8.51% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.75 | $45.26 | $4.49 | 23,275,863.0 | +4.48% |
| 2024-11 | $48.74 | $39.43 | $9.31 | 29,572,843.0 | +17.20% |
| 2024-10 | $43.36 | $35.93 | $7.43 | 30,510,181.0 | -2.23% |
| 2024-09 | $44.93 | $38.92 | $6.01 | 34,610,638.0 | -7.93% |
| 2024-08 | $48.51 | $41.09 | $7.41 | 36,312,493.0 | -8.08% |
| 2024-07 | $58.70 | $45.91 | $12.79 | 54,322,315.0 | -12.36% |
| 2024-06 | $56.00 | $42.10 | $13.90 | 9,283,822.0 | +25.14% |
| 2024-05 | $45.76 | $37.86 | $7.90 | 4,518,435.0 | +12.31% |
| 2024-04 | $42.44 | $37.58 | $4.86 | 3,690,588.0 | -7.71% |
| 2024-03 | $43.95 | $40.46 | $3.49 | 4,357,600.0 | +2.75% |
| 2024-02 | $42.99 | $39.00 | $3.99 | 3,826,825.0 | +0.02% |
| 2024-01 | $41.56 | $36.85 | $4.71 | 5,479,673.0 | +2.44% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.59 | $37.64 | $2.95 | 3,701,558.0 | +1.48% |
| 2023-11 | $40.28 | $34.53 | $5.75 | 10,792,335.0 | +10.48% |
| 2023-10 | $37.88 | $34.04 | $3.84 | 1,642,664.0 | -4.05% |
| 2023-09 | $41.42 | $36.76 | $4.66 | 2,845,660.0 | -7.62% |
| 2023-08 | $42.32 | $37.54 | $4.78 | 4,523,038.0 | +2.82% |
| 2023-07 | $40.21 | $35.55 | $4.66 | 5,934,062.0 | -2.55% |
| 2023-06 | $45.39 | $39.69 | $5.70 | 4,763,862.0 | -10.42% |
| 2023-05 | $45.38 | $39.25 | $6.13 | 4,825,138.0 | +2.06% |
| 2023-04 | $45.93 | $39.66 | $6.27 | 3,114,659.0 | -4.31% |
| 2023-03 | $47.95 | $43.61 | $4.34 | 4,526,024.0 | -0.50% |
| 2023-02 | $47.16 | $41.62 | $5.54 | 4,217,697.0 | +9.49% |
| 2023-01 | $43.65 | $40.98 | $2.67 | 3,457,840.0 | +1.45% |
3.70%
자본화:
|
볼륨(24시간):