시장 데이터를 불러오는 중
전체 종목
Riskified Ltd. Class A Ordinary Shares 과거 주가
Riskified Ltd. Class A Ordinary Shares · RSKD · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Riskified Ltd. Class A Ordinary Shares · RSKD · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,888 | ₩11,492 | ₩10,848 | ₩11,438 | +5.05% | 250만 |
| 2026.10.08 | ₩10,942 | ₩11,103 | ₩10,539 | ₩10,781 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,365 | ₩10,955 | ₩10,271 | ₩10,794 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,593 | ₩10,794 | ₩10,412 | ₩10,446 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,459 | ₩10,674 | ₩10,419 | ₩10,472 | +0.13% | 106만 |
| 2026.10.02 | ₩10,794 | ₩10,861 | ₩10,486 | ₩10,539 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,620 | ₩10,808 | ₩10,412 | ₩10,633 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,486 | ₩10,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,607 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,338 | ₩10,372 | ₩10,156 | ₩10,338 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,352 | ₩10,674 | ₩10,244 | ₩10,325 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,526 | ₩10,955 | ₩10,338 | ₩10,432 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,393 | ₩10,754 | ₩9,376 | ₩10,607 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,386 | ₩9,601 | ₩9,011 | ₩9,574 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,595 | ₩9,453 | ₩8,501 | ₩9,400 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,515 | ₩8,602 | ₩8,354 | ₩8,515 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,340 | ₩8,488 | ₩8,233 | ₩8,327 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,421 | ₩8,481 | ₩8,300 | ₩8,461 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,488 | ₩8,488 | ₩8,206 | ₩8,407 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,327 | ₩8,421 | ₩8,159 | ₩8,314 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,233 | ₩8,501 | ₩8,179 | ₩8,434 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,992 | ₩8,213 | ₩7,992 | ₩8,166 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,938 | ₩8,032 | ₩7,764 | ₩8,005 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,220 | ₩8,260 | ₩7,925 | ₩7,938 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,662 | ₩8,689 | ₩8,193 | ₩8,260 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,172 | ₩9,172 | ₩8,575 | ₩8,729 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,957 | ₩9,359 | ₩8,702 | ₩9,292 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,957 | ₩8,193 | ₩8,917 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,381 | ₩8,521 | ₩8,213 | ₩8,300 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,434 | ₩8,615 | ₩8,334 | ₩8,434 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,193 | ₩8,535 | ₩8,193 | ₩8,461 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,126 | ₩8,300 | ₩8,112 | ₩8,206 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,898 | ₩8,059 | ₩7,831 | ₩8,005 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,978 | ₩8,059 | ₩7,898 | ₩7,965 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,965 | ₩8,019 | ₩7,871 | ₩7,978 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,045 | ₩8,045 | ₩7,824 | ₩7,911 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,139 | ₩8,179 | ₩7,864 | ₩7,978 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,367 | ₩8,394 | ₩8,019 | ₩8,072 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,595 | ₩8,595 | ₩8,112 | ₩8,260 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,247 | ₩8,622 | ₩8,179 | ₩8,448 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,045 | ₩8,863 | ₩7,992 | ₩8,769 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,226 | ₩8,689 | ₩7,938 | ₩8,649 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,126 | ₩8,501 | ₩7,455 | ₩8,474 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,120 | ₩7,160 | ₩7,053 | ₩7,067 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩7,013 | ₩7,181 | ₩7,013 | ₩7,134 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,973 | ₩7,174 | ₩6,946 | ₩7,174 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,932 | ₩6,966 | ₩6,865 | ₩6,959 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,986 | ₩7,040 | ₩6,906 | ₩7,026 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩7,026 | ₩7,127 | ₩6,939 | ₩6,973 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,080 | ₩7,127 | ₩6,932 | ₩6,999 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,932 | ₩7,040 | ₩6,852 | ₩6,959 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,174 | ₩7,194 | ₩6,906 | ₩7,026 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,214 | ₩7,355 | ₩7,174 | ₩7,201 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,107 | ₩7,240 | ₩7,033 | ₩7,214 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,825 | ₩7,080 | ₩6,812 | ₩7,040 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,731 | ₩6,797 | ₩6,705 | ₩6,731 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,731 | ₩6,772 | ₩6,617 | ₩6,651 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,892 | ₩6,932 | ₩6,664 | ₩6,745 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,973 | ₩7,040 | ₩6,932 | ₩6,932 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩7,013 | ₩7,120 | ₩6,959 | ₩7,026 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,812 | ₩7,046 | ₩6,812 | ₩7,013 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,919 | ₩6,961 | ₩6,765 | ₩6,906 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,946 | ₩7,013 | ₩6,812 | ₩6,906 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,932 | ₩7,053 | ₩6,865 | ₩6,932 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,906 | ₩7,087 | ₩6,899 | ₩6,999 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,107 | ₩7,134 | ₩6,879 | ₩6,879 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,852 | ₩7,053 | ₩6,745 | ₩7,053 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,959 | ₩6,999 | ₩6,879 | ₩6,959 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,080 | ₩7,160 | ₩6,986 | ₩7,040 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,812 | ₩7,080 | ₩6,792 | ₩7,040 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,758 | ₩6,999 | ₩6,711 | ₩6,879 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,745 | ₩6,825 | ₩6,678 | ₩6,731 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,624 | ₩6,772 | ₩6,503 | ₩6,758 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,839 | ₩6,892 | ₩6,691 | ₩6,731 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,570 | ₩6,818 | ₩6,506 | ₩6,785 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,530 | ₩6,718 | ₩6,477 | ₩6,584 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,557 | ₩6,678 | ₩6,497 | ₩6,544 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,570 | ₩6,684 | ₩6,550 | ₩6,597 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,577 | ₩6,711 | ₩6,467 | ₩6,517 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,611 | ₩6,678 | ₩6,544 | ₩6,637 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,624 | ₩6,705 | ₩6,544 | ₩6,584 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,637 | ₩6,698 | ₩6,530 | ₩6,664 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,624 | ₩6,718 | ₩6,611 | ₩6,637 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,584 | ₩6,711 | ₩6,550 | ₩6,624 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,450 | ₩6,617 | ₩6,389 | ₩6,611 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,557 | ₩6,705 | ₩6,490 | ₩6,490 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,436 | ₩6,664 | ₩6,430 | ₩6,651 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,477 | ₩6,617 | ₩6,436 | ₩6,490 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,450 | ₩6,517 | ₩6,346 | ₩6,369 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,450 | ₩6,584 | ₩6,450 | ₩6,450 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,637 | ₩6,637 | ₩6,403 | ₩6,436 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,637 | ₩6,705 | ₩6,577 | ₩6,664 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,463 | ₩6,825 | ₩6,463 | ₩6,758 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,423 | ₩6,557 | ₩6,356 | ₩6,544 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,249 | ₩6,450 | ₩6,235 | ₩6,396 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,356 | ₩6,443 | ₩6,188 | ₩6,222 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,369 | ₩6,470 | ₩6,316 | ₩6,383 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,436 | ₩6,537 | ₩6,369 | ₩6,383 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,517 | ₩6,611 | ₩6,396 | ₩6,436 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,396 | ₩6,577 | ₩6,289 | ₩6,557 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,436 | ₩6,725 | ₩6,342 | ₩6,436 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,182 | ₩6,463 | ₩6,101 | ₩6,410 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,101 | ₩6,302 | ₩5,900 | ₩6,182 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,383 | ₩6,436 | ₩6,034 | ₩6,222 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,302 | ₩6,423 | ₩6,074 | ₩6,423 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,316 | ₩6,316 | ₩6,101 | ₩6,141 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,356 | ₩6,430 | ₩6,168 | ₩6,275 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,503 | ₩6,530 | ₩6,369 | ₩6,423 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,436 | ₩6,591 | ₩6,436 | ₩6,477 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,463 | ₩6,477 | ₩6,302 | ₩6,369 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,503 | ₩6,584 | ₩6,410 | ₩6,463 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,342 | ₩6,564 | ₩6,342 | ₩6,490 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,235 | ₩6,410 | ₩6,222 | ₩6,369 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,954 | ₩6,215 | ₩5,954 | ₩6,182 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,954 | ₩6,003 | ₩5,860 | ₩5,927 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,994 | ₩6,141 | ₩5,972 | ₩5,980 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩6,007 | ₩6,074 | ₩5,974 | ₩5,994 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,034 | ₩6,047 | ₩5,920 | ₩5,980 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,115 | ₩6,135 | ₩5,880 | ₩5,940 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,222 | ₩6,269 | ₩6,168 | ₩6,182 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,208 | ₩6,342 | ₩6,161 | ₩6,168 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,994 | ₩6,215 | ₩5,980 | ₩6,208 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,061 | ₩6,215 | ₩5,967 | ₩5,980 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,833 | ₩6,054 | ₩5,779 | ₩6,034 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,632 | ₩5,779 | ₩5,592 | ₩5,699 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,659 | ₩5,786 | ₩5,585 | ₩5,592 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,350 | ₩5,632 | ₩5,330 | ₩5,618 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,323 | ₩5,417 | ₩5,283 | ₩5,364 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,484 | ₩5,578 | ₩5,303 | ₩5,323 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,645 | ₩5,719 | ₩5,498 | ₩5,525 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,417 | ₩5,545 | ₩5,417 | ₩5,484 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,431 | ₩5,478 | ₩5,357 | ₩5,431 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,243 | ₩5,457 | ₩5,203 | ₩5,404 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,283 | ₩5,377 | ₩5,216 | ₩5,310 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,216 | ₩5,317 | ₩5,162 | ₩5,256 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,095 | ₩5,230 | ₩5,095 | ₩5,149 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,189 | ₩5,263 | ₩4,961 | ₩5,082 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,337 | ₩5,475 | ₩5,216 | ₩5,243 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,484 | ₩5,511 | ₩5,323 | ₩5,390 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,551 | ₩5,551 | ₩5,364 | ₩5,404 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,592 | ₩5,625 | ₩5,431 | ₩5,618 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,659 | ₩5,659 | ₩5,444 | ₩5,511 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,712 | ₩5,779 | ₩5,578 | ₩5,699 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,699 | ₩5,806 | ₩5,699 | ₩5,779 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,726 | ₩5,900 | ₩5,712 | ₩5,766 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,645 | ₩5,719 | ₩5,551 | ₩5,685 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,551 | ₩5,612 | ₩5,457 | ₩5,605 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,806 | ₩5,913 | ₩5,504 | ₩5,525 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,980 | ₩6,047 | ₩5,773 | ₩5,846 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,980 | ₩6,034 | ₩5,799 | ₩5,967 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,913 | ₩5,994 | ₩5,732 | ₩5,980 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,913 | ₩6,121 | ₩5,873 | ₩6,007 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,940 | ₩6,088 | ₩5,773 | ₩5,994 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,544 | ₩6,570 | ₩5,913 | ₩5,927 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,088 | ₩6,383 | ₩6,088 | ₩6,316 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,873 | ₩6,208 | ₩5,846 | ₩6,195 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,980 | ₩6,081 | ₩5,933 | ₩5,967 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,101 | ₩6,222 | ₩6,081 | ₩6,115 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,967 | ₩6,088 | ₩5,927 | ₩6,034 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,779 | ₩6,034 | ₩5,779 | ₩5,927 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,954 | ₩5,954 | ₩5,755 | ₩5,793 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩6,007 | ₩6,222 | ₩5,987 | ₩6,021 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,034 | ₩6,101 | ₩5,954 | ₩6,034 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,980 | ₩6,115 | ₩5,913 | ₩6,074 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,994 | ₩6,001 | ₩5,880 | ₩5,940 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,927 | ₩6,074 | ₩5,887 | ₩6,021 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,994 | ₩6,034 | ₩5,806 | ₩5,900 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,061 | ₩6,068 | ₩5,887 | ₩5,913 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,047 | ₩6,128 | ₩6,027 | ₩6,047 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,752 | ₩6,041 | ₩5,712 | ₩6,021 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,632 | ₩5,766 | ₩5,551 | ₩5,752 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,699 | ₩5,833 | ₩5,538 | ₩5,551 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,685 | ₩5,840 | ₩5,592 | ₩5,766 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,712 | ₩5,773 | ₩5,592 | ₩5,712 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,739 | ₩5,887 | ₩5,739 | ₩5,766 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,779 | ₩5,826 | ₩5,672 | ₩5,712 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩6,007 | ₩6,007 | ₩5,786 | ₩5,820 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,074 | ₩6,115 | ₩5,974 | ₩5,994 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,168 | ₩6,168 | ₩6,007 | ₩6,021 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,061 | ₩6,215 | ₩6,061 | ₩6,168 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,101 | ₩6,128 | ₩6,041 | ₩6,047 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,088 | ₩6,182 | ₩6,061 | ₩6,088 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,061 | ₩6,125 | ₩5,933 | ₩6,021 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩6,021 | ₩6,208 | ₩6,021 | ₩6,061 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,342 | ₩6,342 | ₩6,202 | ₩6,222 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,316 | ₩6,356 | ₩6,222 | ₩6,342 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,383 | ₩6,396 | ₩6,275 | ₩6,302 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,624 | ₩6,651 | ₩6,376 | ₩6,410 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,490 | ₩6,651 | ₩6,483 | ₩6,597 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,691 | ₩6,731 | ₩6,490 | ₩6,503 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,705 | ₩6,745 | ₩6,591 | ₩6,664 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,584 | ₩6,718 | ₩6,530 | ₩6,718 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,517 | ₩6,611 | ₩6,490 | ₩6,584 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,436 | ₩6,664 | ₩6,436 | ₩6,477 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,718 | ₩6,731 | ₩6,383 | ₩6,450 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,637 | ₩6,705 | ₩6,587 | ₩6,664 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,718 | ₩6,772 | ₩6,664 | ₩6,664 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,678 | ₩6,798 | ₩6,678 | ₩6,731 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,664 | ₩6,718 | ₩6,611 | ₩6,718 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,664 | ₩6,731 | ₩6,644 | ₩6,705 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,691 | ₩6,738 | ₩6,611 | ₩6,651 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,570 | ₩6,731 | ₩6,570 | ₩6,731 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,705 | ₩6,789 | ₩6,523 | ₩6,584 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,544 | ₩6,765 | ₩6,544 | ₩6,718 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,503 | ₩6,617 | ₩6,477 | ₩6,477 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,463 | ₩6,557 | ₩6,436 | ₩6,557 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,611 | ₩6,637 | ₩6,477 | ₩6,477 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,705 | ₩6,725 | ₩6,584 | ₩6,597 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,705 | ₩6,758 | ₩6,637 | ₩6,691 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,718 | ₩6,778 | ₩6,691 | ₩6,705 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,624 | ₩6,825 | ₩6,624 | ₩6,772 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,584 | ₩6,691 | ₩6,584 | ₩6,678 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,477 | ₩6,637 | ₩6,450 | ₩6,584 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,450 | ₩6,497 | ₩6,396 | ₩6,450 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,517 | ₩6,544 | ₩6,389 | ₩6,450 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,530 | ₩6,564 | ₩6,456 | ₩6,503 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,530 | ₩6,611 | ₩6,463 | ₩6,463 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,544 | ₩6,658 | ₩6,544 | ₩6,624 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,584 | ₩6,624 | ₩6,557 | ₩6,557 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,463 | ₩6,632 | ₩6,463 | ₩6,611 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,450 | ₩6,503 | ₩6,336 | ₩6,383 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,302 | ₩6,490 | ₩6,128 | ₩6,450 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,369 | ₩6,497 | ₩6,195 | ₩6,208 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,369 | ₩6,443 | ₩6,249 | ₩6,289 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,235 | ₩6,430 | ₩6,156 | ₩6,342 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,061 | ₩6,430 | ₩6,047 | ₩6,342 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,182 | ₩6,705 | ₩5,984 | ₩6,034 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,718 | ₩6,818 | ₩6,640 | ₩6,691 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,839 | ₩6,986 | ₩6,436 | ₩6,812 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,477 | ₩6,745 | ₩6,477 | ₩6,718 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,463 | ₩6,544 | ₩6,423 | ₩6,450 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,208 | ₩6,423 | ₩6,208 | ₩6,410 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,235 | ₩6,269 | ₩6,141 | ₩6,249 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,275 | ₩6,314 | ₩6,242 | ₩6,289 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,289 | ₩6,349 | ₩6,235 | ₩6,275 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,329 | ₩6,436 | ₩6,302 | ₩6,383 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,342 | ₩6,423 | ₩6,275 | ₩6,342 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,302 | ₩6,450 | ₩6,289 | ₩6,342 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,530 | ₩6,544 | ₩6,329 | ₩6,369 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,517 | ₩6,651 | ₩6,517 | ₩6,544 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,691 | ₩6,691 | ₩6,530 | ₩6,597 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,490 | ₩6,691 | ₩6,490 | ₩6,597 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,423 | ₩6,517 | ₩6,383 | ₩6,463 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,570 | ₩6,570 | ₩6,369 | ₩6,450 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,275 | ₩6,463 | ₩6,262 | ₩6,436 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,289 | ₩6,329 | ₩6,249 | ₩6,289 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,182 | ₩6,302 | ₩6,168 | ₩6,208 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,289 | ₩6,309 | ₩6,168 | ₩6,235 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,302 | ₩6,329 | ₩6,235 | ₩6,262 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,155 | ₩6,336 | ₩6,121 | ₩6,262 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,115 | ₩6,289 | ₩6,094 | ₩6,222 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,235 | ₩6,302 | ₩6,014 | ₩6,047 | -3.01% | 32.3만 |
|---|