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 | ₩10,860 | ₩11,461 | ₩10,819 | ₩11,408 | +5.05% | 250만 |
| 2026.10.08 | ₩10,913 | ₩11,074 | ₩10,512 | ₩10,753 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,338 | ₩10,926 | ₩10,244 | ₩10,766 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,565 | ₩10,766 | ₩10,385 | ₩10,418 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,432 | ₩10,646 | ₩10,391 | ₩10,445 | +0.13% | 106만 |
| 2026.10.02 | ₩10,766 | ₩10,833 | ₩10,458 | ₩10,512 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,592 | ₩10,779 | ₩10,385 | ₩10,605 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,458 | ₩10,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,579 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,311 | ₩10,345 | ₩10,129 | ₩10,311 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,325 | ₩10,646 | ₩10,218 | ₩10,298 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,498 | ₩10,926 | ₩10,311 | ₩10,405 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,368 | ₩10,726 | ₩9,351 | ₩10,579 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,362 | ₩9,576 | ₩8,987 | ₩9,549 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,573 | ₩9,429 | ₩8,479 | ₩9,375 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,492 | ₩8,579 | ₩8,332 | ₩8,492 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,319 | ₩8,466 | ₩8,212 | ₩8,305 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,399 | ₩8,459 | ₩8,278 | ₩8,439 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,466 | ₩8,466 | ₩8,185 | ₩8,385 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,305 | ₩8,399 | ₩8,138 | ₩8,292 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,212 | ₩8,479 | ₩8,158 | ₩8,412 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,971 | ₩8,191 | ₩7,971 | ₩8,145 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,917 | ₩8,011 | ₩7,743 | ₩7,984 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,198 | ₩8,238 | ₩7,904 | ₩7,917 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,639 | ₩8,666 | ₩8,171 | ₩8,238 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,148 | ₩9,148 | ₩8,553 | ₩8,706 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,934 | ₩9,335 | ₩8,680 | ₩9,268 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,278 | ₩8,934 | ₩8,171 | ₩8,894 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,359 | ₩8,499 | ₩8,191 | ₩8,278 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,412 | ₩8,593 | ₩8,312 | ₩8,412 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,171 | ₩8,512 | ₩8,171 | ₩8,439 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,105 | ₩8,278 | ₩8,091 | ₩8,185 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,877 | ₩8,038 | ₩7,810 | ₩7,984 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,957 | ₩8,038 | ₩7,877 | ₩7,944 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,944 | ₩7,998 | ₩7,850 | ₩7,957 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,024 | ₩8,024 | ₩7,804 | ₩7,891 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,118 | ₩8,158 | ₩7,844 | ₩7,957 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,345 | ₩8,372 | ₩7,998 | ₩8,051 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,573 | ₩8,573 | ₩8,091 | ₩8,238 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,225 | ₩8,599 | ₩8,158 | ₩8,425 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,024 | ₩8,840 | ₩7,971 | ₩8,746 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,205 | ₩8,666 | ₩7,917 | ₩8,626 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,105 | ₩8,479 | ₩7,436 | ₩8,452 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,101 | ₩7,142 | ₩7,035 | ₩7,048 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩6,994 | ₩7,162 | ₩6,994 | ₩7,115 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,954 | ₩7,155 | ₩6,928 | ₩7,155 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,914 | ₩6,948 | ₩6,847 | ₩6,941 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,968 | ₩7,021 | ₩6,888 | ₩7,008 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩7,008 | ₩7,108 | ₩6,921 | ₩6,954 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,061 | ₩7,108 | ₩6,914 | ₩6,981 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,914 | ₩7,021 | ₩6,834 | ₩6,941 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,155 | ₩7,175 | ₩6,888 | ₩7,008 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,195 | ₩7,336 | ₩7,155 | ₩7,182 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,088 | ₩7,221 | ₩7,015 | ₩7,195 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,807 | ₩7,061 | ₩6,794 | ₩7,021 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,714 | ₩6,779 | ₩6,687 | ₩6,714 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,714 | ₩6,754 | ₩6,600 | ₩6,633 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,874 | ₩6,914 | ₩6,647 | ₩6,727 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,954 | ₩7,021 | ₩6,914 | ₩6,914 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩6,994 | ₩7,101 | ₩6,941 | ₩7,008 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,794 | ₩7,028 | ₩6,794 | ₩6,994 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,901 | ₩6,942 | ₩6,747 | ₩6,888 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,928 | ₩6,994 | ₩6,794 | ₩6,888 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,914 | ₩7,035 | ₩6,847 | ₩6,914 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,888 | ₩7,068 | ₩6,881 | ₩6,981 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,088 | ₩7,115 | ₩6,861 | ₩6,861 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,834 | ₩7,035 | ₩6,727 | ₩7,035 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,941 | ₩6,981 | ₩6,861 | ₩6,941 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,061 | ₩7,142 | ₩6,968 | ₩7,021 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,794 | ₩7,061 | ₩6,774 | ₩7,021 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,740 | ₩6,981 | ₩6,694 | ₩6,861 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,727 | ₩6,807 | ₩6,660 | ₩6,714 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,607 | ₩6,754 | ₩6,486 | ₩6,740 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,821 | ₩6,874 | ₩6,674 | ₩6,714 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,553 | ₩6,801 | ₩6,489 | ₩6,767 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,513 | ₩6,700 | ₩6,460 | ₩6,567 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,540 | ₩6,660 | ₩6,480 | ₩6,526 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,553 | ₩6,667 | ₩6,533 | ₩6,580 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,560 | ₩6,694 | ₩6,450 | ₩6,500 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,593 | ₩6,660 | ₩6,526 | ₩6,620 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,607 | ₩6,687 | ₩6,526 | ₩6,567 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,620 | ₩6,680 | ₩6,513 | ₩6,647 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,607 | ₩6,700 | ₩6,593 | ₩6,620 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,567 | ₩6,694 | ₩6,533 | ₩6,607 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,433 | ₩6,600 | ₩6,373 | ₩6,593 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,540 | ₩6,687 | ₩6,473 | ₩6,473 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,419 | ₩6,647 | ₩6,413 | ₩6,633 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,460 | ₩6,600 | ₩6,419 | ₩6,473 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,433 | ₩6,500 | ₩6,330 | ₩6,353 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,433 | ₩6,567 | ₩6,433 | ₩6,433 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,620 | ₩6,620 | ₩6,386 | ₩6,419 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,620 | ₩6,687 | ₩6,560 | ₩6,647 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,446 | ₩6,807 | ₩6,446 | ₩6,740 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,406 | ₩6,540 | ₩6,339 | ₩6,526 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,232 | ₩6,433 | ₩6,219 | ₩6,379 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,339 | ₩6,426 | ₩6,172 | ₩6,205 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,353 | ₩6,453 | ₩6,299 | ₩6,366 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,419 | ₩6,520 | ₩6,353 | ₩6,366 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,500 | ₩6,593 | ₩6,379 | ₩6,419 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,379 | ₩6,560 | ₩6,272 | ₩6,540 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,419 | ₩6,707 | ₩6,326 | ₩6,419 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,165 | ₩6,446 | ₩6,085 | ₩6,393 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,085 | ₩6,286 | ₩5,884 | ₩6,165 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,366 | ₩6,419 | ₩6,018 | ₩6,205 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,286 | ₩6,406 | ₩6,058 | ₩6,406 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,299 | ₩6,299 | ₩6,085 | ₩6,125 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,339 | ₩6,413 | ₩6,152 | ₩6,259 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,486 | ₩6,513 | ₩6,353 | ₩6,406 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,419 | ₩6,573 | ₩6,419 | ₩6,460 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,446 | ₩6,460 | ₩6,286 | ₩6,353 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,486 | ₩6,567 | ₩6,393 | ₩6,446 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,326 | ₩6,546 | ₩6,326 | ₩6,473 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,219 | ₩6,393 | ₩6,205 | ₩6,353 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,938 | ₩6,199 | ₩5,938 | ₩6,165 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,938 | ₩5,987 | ₩5,844 | ₩5,911 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,978 | ₩6,125 | ₩5,957 | ₩5,965 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩5,991 | ₩6,058 | ₩5,958 | ₩5,978 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,018 | ₩6,032 | ₩5,905 | ₩5,965 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,098 | ₩6,119 | ₩5,864 | ₩5,925 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,205 | ₩6,252 | ₩6,152 | ₩6,165 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,192 | ₩6,326 | ₩6,145 | ₩6,152 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,978 | ₩6,199 | ₩5,965 | ₩6,192 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,045 | ₩6,199 | ₩5,951 | ₩5,965 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,818 | ₩6,038 | ₩5,764 | ₩6,018 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,617 | ₩5,764 | ₩5,577 | ₩5,684 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,644 | ₩5,771 | ₩5,570 | ₩5,577 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,336 | ₩5,617 | ₩5,316 | ₩5,604 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,309 | ₩5,403 | ₩5,269 | ₩5,350 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,470 | ₩5,564 | ₩5,289 | ₩5,309 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,630 | ₩5,704 | ₩5,483 | ₩5,510 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,403 | ₩5,530 | ₩5,403 | ₩5,470 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,416 | ₩5,463 | ₩5,343 | ₩5,416 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,229 | ₩5,443 | ₩5,189 | ₩5,390 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,269 | ₩5,363 | ₩5,202 | ₩5,296 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,202 | ₩5,303 | ₩5,149 | ₩5,243 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,082 | ₩5,216 | ₩5,082 | ₩5,136 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,176 | ₩5,249 | ₩4,948 | ₩5,069 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,323 | ₩5,461 | ₩5,202 | ₩5,229 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,470 | ₩5,497 | ₩5,309 | ₩5,376 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,537 | ₩5,537 | ₩5,350 | ₩5,390 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,577 | ₩5,610 | ₩5,416 | ₩5,604 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,644 | ₩5,644 | ₩5,430 | ₩5,497 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,697 | ₩5,764 | ₩5,564 | ₩5,684 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,684 | ₩5,791 | ₩5,684 | ₩5,764 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,711 | ₩5,884 | ₩5,697 | ₩5,751 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,630 | ₩5,704 | ₩5,537 | ₩5,670 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,537 | ₩5,597 | ₩5,443 | ₩5,590 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,791 | ₩5,898 | ₩5,490 | ₩5,510 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,965 | ₩6,032 | ₩5,757 | ₩5,831 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,965 | ₩6,018 | ₩5,784 | ₩5,951 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,898 | ₩5,978 | ₩5,717 | ₩5,965 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,898 | ₩6,105 | ₩5,858 | ₩5,991 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,925 | ₩6,072 | ₩5,757 | ₩5,978 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,526 | ₩6,553 | ₩5,898 | ₩5,911 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,072 | ₩6,366 | ₩6,072 | ₩6,299 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,858 | ₩6,192 | ₩5,831 | ₩6,179 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,965 | ₩6,065 | ₩5,918 | ₩5,951 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,085 | ₩6,205 | ₩6,065 | ₩6,098 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,951 | ₩6,072 | ₩5,911 | ₩6,018 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,764 | ₩6,018 | ₩5,764 | ₩5,911 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,938 | ₩5,938 | ₩5,740 | ₩5,777 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩5,991 | ₩6,205 | ₩5,971 | ₩6,005 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,018 | ₩6,085 | ₩5,938 | ₩6,018 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,965 | ₩6,098 | ₩5,898 | ₩6,058 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,978 | ₩5,985 | ₩5,864 | ₩5,925 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,911 | ₩6,058 | ₩5,871 | ₩6,005 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,978 | ₩6,018 | ₩5,791 | ₩5,884 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,045 | ₩6,052 | ₩5,871 | ₩5,898 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,032 | ₩6,112 | ₩6,012 | ₩6,032 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,737 | ₩6,025 | ₩5,697 | ₩6,005 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,617 | ₩5,751 | ₩5,537 | ₩5,737 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,684 | ₩5,818 | ₩5,523 | ₩5,537 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,670 | ₩5,824 | ₩5,577 | ₩5,751 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,697 | ₩5,757 | ₩5,577 | ₩5,697 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,724 | ₩5,871 | ₩5,724 | ₩5,751 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,764 | ₩5,811 | ₩5,657 | ₩5,697 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩5,991 | ₩5,991 | ₩5,771 | ₩5,804 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,058 | ₩6,098 | ₩5,958 | ₩5,978 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,152 | ₩6,152 | ₩5,991 | ₩6,005 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,045 | ₩6,199 | ₩6,045 | ₩6,152 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,085 | ₩6,112 | ₩6,025 | ₩6,032 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,072 | ₩6,165 | ₩6,045 | ₩6,072 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,045 | ₩6,109 | ₩5,918 | ₩6,005 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩6,005 | ₩6,192 | ₩6,005 | ₩6,045 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,326 | ₩6,326 | ₩6,185 | ₩6,205 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,299 | ₩6,339 | ₩6,205 | ₩6,326 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,366 | ₩6,379 | ₩6,259 | ₩6,286 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,607 | ₩6,633 | ₩6,359 | ₩6,393 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,473 | ₩6,633 | ₩6,466 | ₩6,580 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,674 | ₩6,714 | ₩6,473 | ₩6,486 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,687 | ₩6,727 | ₩6,573 | ₩6,647 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,567 | ₩6,700 | ₩6,513 | ₩6,700 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,500 | ₩6,593 | ₩6,473 | ₩6,567 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,419 | ₩6,647 | ₩6,419 | ₩6,460 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,700 | ₩6,714 | ₩6,366 | ₩6,433 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,620 | ₩6,687 | ₩6,569 | ₩6,647 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,700 | ₩6,754 | ₩6,647 | ₩6,647 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,660 | ₩6,781 | ₩6,660 | ₩6,714 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,647 | ₩6,700 | ₩6,593 | ₩6,700 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,647 | ₩6,714 | ₩6,627 | ₩6,687 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,674 | ₩6,720 | ₩6,593 | ₩6,633 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,553 | ₩6,714 | ₩6,553 | ₩6,714 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,687 | ₩6,771 | ₩6,506 | ₩6,567 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,526 | ₩6,747 | ₩6,526 | ₩6,700 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,486 | ₩6,600 | ₩6,460 | ₩6,460 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,446 | ₩6,540 | ₩6,419 | ₩6,540 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,593 | ₩6,620 | ₩6,460 | ₩6,460 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,687 | ₩6,707 | ₩6,567 | ₩6,580 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,687 | ₩6,740 | ₩6,620 | ₩6,674 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,700 | ₩6,760 | ₩6,674 | ₩6,687 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,607 | ₩6,807 | ₩6,607 | ₩6,754 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,567 | ₩6,674 | ₩6,567 | ₩6,660 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,460 | ₩6,620 | ₩6,433 | ₩6,567 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,433 | ₩6,480 | ₩6,379 | ₩6,433 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,500 | ₩6,526 | ₩6,373 | ₩6,433 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,513 | ₩6,546 | ₩6,439 | ₩6,486 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,513 | ₩6,593 | ₩6,446 | ₩6,446 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,526 | ₩6,640 | ₩6,526 | ₩6,607 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,567 | ₩6,607 | ₩6,540 | ₩6,540 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,446 | ₩6,615 | ₩6,446 | ₩6,593 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,433 | ₩6,486 | ₩6,319 | ₩6,366 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,286 | ₩6,473 | ₩6,112 | ₩6,433 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,353 | ₩6,480 | ₩6,179 | ₩6,192 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,353 | ₩6,426 | ₩6,232 | ₩6,272 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,219 | ₩6,413 | ₩6,140 | ₩6,326 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,045 | ₩6,413 | ₩6,032 | ₩6,326 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,165 | ₩6,687 | ₩5,969 | ₩6,018 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,700 | ₩6,801 | ₩6,623 | ₩6,674 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,821 | ₩6,968 | ₩6,419 | ₩6,794 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,460 | ₩6,727 | ₩6,460 | ₩6,700 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,446 | ₩6,526 | ₩6,406 | ₩6,433 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,192 | ₩6,406 | ₩6,192 | ₩6,393 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,219 | ₩6,252 | ₩6,125 | ₩6,232 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,259 | ₩6,298 | ₩6,226 | ₩6,272 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,272 | ₩6,332 | ₩6,219 | ₩6,259 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,312 | ₩6,419 | ₩6,286 | ₩6,366 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,326 | ₩6,406 | ₩6,259 | ₩6,326 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,286 | ₩6,433 | ₩6,272 | ₩6,326 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,513 | ₩6,526 | ₩6,312 | ₩6,353 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,500 | ₩6,633 | ₩6,500 | ₩6,526 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,674 | ₩6,674 | ₩6,513 | ₩6,580 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,473 | ₩6,674 | ₩6,473 | ₩6,580 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,406 | ₩6,500 | ₩6,366 | ₩6,446 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,553 | ₩6,553 | ₩6,353 | ₩6,433 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,259 | ₩6,446 | ₩6,246 | ₩6,419 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,272 | ₩6,312 | ₩6,232 | ₩6,272 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,165 | ₩6,286 | ₩6,152 | ₩6,192 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,272 | ₩6,292 | ₩6,152 | ₩6,219 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,286 | ₩6,312 | ₩6,219 | ₩6,246 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,139 | ₩6,319 | ₩6,105 | ₩6,246 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,098 | ₩6,272 | ₩6,078 | ₩6,205 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,219 | ₩6,286 | ₩5,998 | ₩6,032 | -3.01% | 32.3만 |
|---|