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 | ₩10,847 | ₩11,448 | ₩10,806 | ₩11,394 | +5.05% | 250만 |
| 2026.10.08 | ₩10,900 | ₩11,060 | ₩10,499 | ₩10,740 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,326 | ₩10,913 | ₩10,232 | ₩10,753 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,553 | ₩10,753 | ₩10,372 | ₩10,406 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,419 | ₩10,633 | ₩10,379 | ₩10,432 | +0.13% | 106만 |
| 2026.10.02 | ₩10,753 | ₩10,820 | ₩10,446 | ₩10,499 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,579 | ₩10,766 | ₩10,372 | ₩10,593 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,446 | ₩10,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,566 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,299 | ₩10,332 | ₩10,117 | ₩10,299 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,312 | ₩10,633 | ₩10,205 | ₩10,286 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,486 | ₩10,913 | ₩10,299 | ₩10,392 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,357 | ₩10,713 | ₩9,340 | ₩10,566 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,350 | ₩9,564 | ₩8,976 | ₩9,537 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,562 | ₩9,417 | ₩8,469 | ₩9,364 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,482 | ₩8,569 | ₩8,322 | ₩8,482 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,309 | ₩8,455 | ₩8,202 | ₩8,295 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,389 | ₩8,449 | ₩8,268 | ₩8,429 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,455 | ₩8,455 | ₩8,175 | ₩8,375 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,295 | ₩8,389 | ₩8,128 | ₩8,282 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,202 | ₩8,469 | ₩8,148 | ₩8,402 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,961 | ₩8,182 | ₩7,961 | ₩8,135 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,908 | ₩8,001 | ₩7,734 | ₩7,975 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,188 | ₩8,228 | ₩7,894 | ₩7,908 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,629 | ₩8,656 | ₩8,162 | ₩8,228 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,137 | ₩9,137 | ₩8,542 | ₩8,696 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,923 | ₩9,324 | ₩8,669 | ₩9,257 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,268 | ₩8,923 | ₩8,162 | ₩8,883 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,349 | ₩8,489 | ₩8,182 | ₩8,268 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,402 | ₩8,582 | ₩8,302 | ₩8,402 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,162 | ₩8,502 | ₩8,162 | ₩8,429 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,095 | ₩8,268 | ₩8,081 | ₩8,175 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,868 | ₩8,028 | ₩7,801 | ₩7,975 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,948 | ₩8,028 | ₩7,868 | ₩7,935 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,935 | ₩7,988 | ₩7,841 | ₩7,948 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,015 | ₩8,015 | ₩7,794 | ₩7,881 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,108 | ₩8,148 | ₩7,834 | ₩7,948 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,335 | ₩8,362 | ₩7,988 | ₩8,041 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,562 | ₩8,562 | ₩8,081 | ₩8,228 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,215 | ₩8,589 | ₩8,148 | ₩8,415 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,015 | ₩8,830 | ₩7,961 | ₩8,736 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,195 | ₩8,656 | ₩7,908 | ₩8,616 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,095 | ₩8,469 | ₩7,427 | ₩8,442 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,093 | ₩7,133 | ₩7,026 | ₩7,040 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩6,986 | ₩7,153 | ₩6,986 | ₩7,106 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,946 | ₩7,146 | ₩6,919 | ₩7,146 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,906 | ₩6,939 | ₩6,839 | ₩6,933 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,959 | ₩7,013 | ₩6,879 | ₩6,999 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩6,999 | ₩7,100 | ₩6,913 | ₩6,946 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,053 | ₩7,100 | ₩6,906 | ₩6,973 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,906 | ₩7,013 | ₩6,826 | ₩6,933 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,146 | ₩7,166 | ₩6,879 | ₩6,999 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,186 | ₩7,327 | ₩7,146 | ₩7,173 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,080 | ₩7,212 | ₩7,006 | ₩7,186 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,799 | ₩7,053 | ₩6,786 | ₩7,013 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,706 | ₩6,771 | ₩6,679 | ₩6,706 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,706 | ₩6,746 | ₩6,592 | ₩6,625 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,866 | ₩6,906 | ₩6,639 | ₩6,719 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,946 | ₩7,013 | ₩6,906 | ₩6,906 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩6,986 | ₩7,093 | ₩6,933 | ₩6,999 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,786 | ₩7,020 | ₩6,786 | ₩6,986 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,893 | ₩6,934 | ₩6,739 | ₩6,879 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,919 | ₩6,986 | ₩6,786 | ₩6,879 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,906 | ₩7,026 | ₩6,839 | ₩6,906 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,879 | ₩7,060 | ₩6,873 | ₩6,973 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,080 | ₩7,106 | ₩6,853 | ₩6,853 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,826 | ₩7,026 | ₩6,719 | ₩7,026 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,933 | ₩6,973 | ₩6,853 | ₩6,933 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,053 | ₩7,133 | ₩6,959 | ₩7,013 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,786 | ₩7,053 | ₩6,766 | ₩7,013 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,732 | ₩6,973 | ₩6,686 | ₩6,853 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,719 | ₩6,799 | ₩6,652 | ₩6,706 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,599 | ₩6,746 | ₩6,479 | ₩6,732 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,812 | ₩6,866 | ₩6,666 | ₩6,706 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,545 | ₩6,792 | ₩6,481 | ₩6,759 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,505 | ₩6,692 | ₩6,452 | ₩6,559 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,532 | ₩6,652 | ₩6,472 | ₩6,519 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,545 | ₩6,659 | ₩6,525 | ₩6,572 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,552 | ₩6,686 | ₩6,442 | ₩6,492 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,585 | ₩6,652 | ₩6,519 | ₩6,612 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,599 | ₩6,679 | ₩6,519 | ₩6,559 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,612 | ₩6,672 | ₩6,505 | ₩6,639 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,599 | ₩6,692 | ₩6,585 | ₩6,612 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,559 | ₩6,686 | ₩6,525 | ₩6,599 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,425 | ₩6,592 | ₩6,365 | ₩6,585 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,532 | ₩6,679 | ₩6,465 | ₩6,465 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,412 | ₩6,639 | ₩6,405 | ₩6,625 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,452 | ₩6,592 | ₩6,412 | ₩6,465 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,425 | ₩6,492 | ₩6,322 | ₩6,345 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,425 | ₩6,559 | ₩6,425 | ₩6,425 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,612 | ₩6,612 | ₩6,378 | ₩6,412 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,612 | ₩6,679 | ₩6,552 | ₩6,639 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,438 | ₩6,799 | ₩6,438 | ₩6,732 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,398 | ₩6,532 | ₩6,332 | ₩6,519 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,225 | ₩6,425 | ₩6,211 | ₩6,372 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,332 | ₩6,418 | ₩6,165 | ₩6,198 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,345 | ₩6,445 | ₩6,292 | ₩6,358 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,412 | ₩6,512 | ₩6,345 | ₩6,358 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,492 | ₩6,585 | ₩6,372 | ₩6,412 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,372 | ₩6,552 | ₩6,265 | ₩6,532 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,412 | ₩6,699 | ₩6,318 | ₩6,412 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,158 | ₩6,438 | ₩6,078 | ₩6,385 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,078 | ₩6,278 | ₩5,877 | ₩6,158 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,358 | ₩6,412 | ₩6,011 | ₩6,198 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,278 | ₩6,398 | ₩6,051 | ₩6,398 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,292 | ₩6,292 | ₩6,078 | ₩6,118 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,332 | ₩6,405 | ₩6,145 | ₩6,251 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,479 | ₩6,505 | ₩6,345 | ₩6,398 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,412 | ₩6,565 | ₩6,412 | ₩6,452 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,438 | ₩6,452 | ₩6,278 | ₩6,345 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,479 | ₩6,559 | ₩6,385 | ₩6,438 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,318 | ₩6,539 | ₩6,318 | ₩6,465 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,211 | ₩6,385 | ₩6,198 | ₩6,345 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,931 | ₩6,191 | ₩5,931 | ₩6,158 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,931 | ₩5,980 | ₩5,837 | ₩5,904 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,971 | ₩6,118 | ₩5,950 | ₩5,958 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩5,984 | ₩6,051 | ₩5,951 | ₩5,971 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,011 | ₩6,024 | ₩5,897 | ₩5,958 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,091 | ₩6,111 | ₩5,857 | ₩5,918 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,198 | ₩6,245 | ₩6,145 | ₩6,158 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,185 | ₩6,318 | ₩6,138 | ₩6,145 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,971 | ₩6,191 | ₩5,958 | ₩6,185 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,038 | ₩6,191 | ₩5,944 | ₩5,958 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,811 | ₩6,031 | ₩5,757 | ₩6,011 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,610 | ₩5,757 | ₩5,570 | ₩5,677 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,637 | ₩5,764 | ₩5,564 | ₩5,570 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,330 | ₩5,610 | ₩5,310 | ₩5,597 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,303 | ₩5,397 | ₩5,263 | ₩5,343 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,463 | ₩5,557 | ₩5,283 | ₩5,303 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,624 | ₩5,697 | ₩5,477 | ₩5,503 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,397 | ₩5,523 | ₩5,397 | ₩5,463 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,410 | ₩5,457 | ₩5,336 | ₩5,410 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,223 | ₩5,437 | ₩5,183 | ₩5,383 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,263 | ₩5,356 | ₩5,196 | ₩5,290 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,196 | ₩5,296 | ₩5,143 | ₩5,236 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,076 | ₩5,210 | ₩5,076 | ₩5,129 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,169 | ₩5,243 | ₩4,942 | ₩5,063 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,316 | ₩5,454 | ₩5,196 | ₩5,223 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,463 | ₩5,490 | ₩5,303 | ₩5,370 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,530 | ₩5,530 | ₩5,343 | ₩5,383 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,570 | ₩5,604 | ₩5,410 | ₩5,597 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,637 | ₩5,637 | ₩5,423 | ₩5,490 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,690 | ₩5,757 | ₩5,557 | ₩5,677 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,677 | ₩5,784 | ₩5,677 | ₩5,757 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,704 | ₩5,877 | ₩5,690 | ₩5,744 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,624 | ₩5,697 | ₩5,530 | ₩5,664 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,530 | ₩5,590 | ₩5,437 | ₩5,584 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,784 | ₩5,891 | ₩5,483 | ₩5,503 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,958 | ₩6,024 | ₩5,751 | ₩5,824 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,958 | ₩6,011 | ₩5,777 | ₩5,944 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,891 | ₩5,971 | ₩5,710 | ₩5,958 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,891 | ₩6,098 | ₩5,851 | ₩5,984 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,918 | ₩6,064 | ₩5,751 | ₩5,971 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,519 | ₩6,545 | ₩5,891 | ₩5,904 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,064 | ₩6,358 | ₩6,064 | ₩6,292 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,851 | ₩6,185 | ₩5,824 | ₩6,171 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,958 | ₩6,058 | ₩5,911 | ₩5,944 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,078 | ₩6,198 | ₩6,058 | ₩6,091 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,944 | ₩6,064 | ₩5,904 | ₩6,011 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,757 | ₩6,011 | ₩5,757 | ₩5,904 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,931 | ₩5,931 | ₩5,733 | ₩5,771 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩5,984 | ₩6,198 | ₩5,964 | ₩5,998 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,011 | ₩6,078 | ₩5,931 | ₩6,011 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,958 | ₩6,091 | ₩5,891 | ₩6,051 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,971 | ₩5,978 | ₩5,857 | ₩5,918 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,904 | ₩6,051 | ₩5,864 | ₩5,998 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,971 | ₩6,011 | ₩5,784 | ₩5,877 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,038 | ₩6,044 | ₩5,864 | ₩5,891 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,024 | ₩6,105 | ₩6,004 | ₩6,024 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,730 | ₩6,018 | ₩5,690 | ₩5,998 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,610 | ₩5,744 | ₩5,530 | ₩5,730 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,677 | ₩5,811 | ₩5,517 | ₩5,530 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,664 | ₩5,817 | ₩5,570 | ₩5,744 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,690 | ₩5,751 | ₩5,570 | ₩5,690 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,717 | ₩5,864 | ₩5,717 | ₩5,744 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,757 | ₩5,804 | ₩5,650 | ₩5,690 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩5,984 | ₩5,984 | ₩5,764 | ₩5,797 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,051 | ₩6,091 | ₩5,951 | ₩5,971 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,145 | ₩6,145 | ₩5,984 | ₩5,998 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,038 | ₩6,191 | ₩6,038 | ₩6,145 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,078 | ₩6,105 | ₩6,018 | ₩6,024 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,064 | ₩6,158 | ₩6,038 | ₩6,064 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,038 | ₩6,102 | ₩5,911 | ₩5,998 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩5,998 | ₩6,185 | ₩5,998 | ₩6,038 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,318 | ₩6,318 | ₩6,178 | ₩6,198 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,292 | ₩6,332 | ₩6,198 | ₩6,318 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,358 | ₩6,372 | ₩6,251 | ₩6,278 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,599 | ₩6,625 | ₩6,352 | ₩6,385 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,465 | ₩6,625 | ₩6,458 | ₩6,572 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,666 | ₩6,706 | ₩6,465 | ₩6,479 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,679 | ₩6,719 | ₩6,565 | ₩6,639 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,559 | ₩6,692 | ₩6,505 | ₩6,692 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,492 | ₩6,585 | ₩6,465 | ₩6,559 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,412 | ₩6,639 | ₩6,412 | ₩6,452 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,692 | ₩6,706 | ₩6,358 | ₩6,425 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,612 | ₩6,679 | ₩6,561 | ₩6,639 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,692 | ₩6,746 | ₩6,639 | ₩6,639 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,652 | ₩6,772 | ₩6,652 | ₩6,706 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,639 | ₩6,692 | ₩6,585 | ₩6,692 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,639 | ₩6,706 | ₩6,619 | ₩6,679 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,666 | ₩6,712 | ₩6,585 | ₩6,625 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,545 | ₩6,706 | ₩6,545 | ₩6,706 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,679 | ₩6,763 | ₩6,499 | ₩6,559 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,519 | ₩6,739 | ₩6,519 | ₩6,692 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,479 | ₩6,592 | ₩6,452 | ₩6,452 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,438 | ₩6,532 | ₩6,412 | ₩6,532 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,585 | ₩6,612 | ₩6,452 | ₩6,452 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,679 | ₩6,699 | ₩6,559 | ₩6,572 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,679 | ₩6,732 | ₩6,612 | ₩6,666 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,692 | ₩6,752 | ₩6,666 | ₩6,679 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,599 | ₩6,799 | ₩6,599 | ₩6,746 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,559 | ₩6,666 | ₩6,559 | ₩6,652 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,452 | ₩6,612 | ₩6,425 | ₩6,559 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,425 | ₩6,472 | ₩6,372 | ₩6,425 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,492 | ₩6,519 | ₩6,365 | ₩6,425 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,505 | ₩6,539 | ₩6,432 | ₩6,479 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,505 | ₩6,585 | ₩6,438 | ₩6,438 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,519 | ₩6,632 | ₩6,519 | ₩6,599 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,559 | ₩6,599 | ₩6,532 | ₩6,532 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,438 | ₩6,607 | ₩6,438 | ₩6,585 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,425 | ₩6,479 | ₩6,312 | ₩6,358 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,278 | ₩6,465 | ₩6,105 | ₩6,425 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,345 | ₩6,472 | ₩6,171 | ₩6,185 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,345 | ₩6,418 | ₩6,225 | ₩6,265 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,211 | ₩6,405 | ₩6,133 | ₩6,318 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,038 | ₩6,405 | ₩6,024 | ₩6,318 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,158 | ₩6,679 | ₩5,962 | ₩6,011 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,692 | ₩6,792 | ₩6,615 | ₩6,666 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,812 | ₩6,959 | ₩6,412 | ₩6,786 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,452 | ₩6,719 | ₩6,452 | ₩6,692 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,438 | ₩6,519 | ₩6,398 | ₩6,425 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,185 | ₩6,398 | ₩6,185 | ₩6,385 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,211 | ₩6,245 | ₩6,118 | ₩6,225 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,251 | ₩6,290 | ₩6,218 | ₩6,265 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,265 | ₩6,325 | ₩6,211 | ₩6,251 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,305 | ₩6,412 | ₩6,278 | ₩6,358 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,318 | ₩6,398 | ₩6,251 | ₩6,318 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,278 | ₩6,425 | ₩6,265 | ₩6,318 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,505 | ₩6,519 | ₩6,305 | ₩6,345 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,492 | ₩6,625 | ₩6,492 | ₩6,519 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,666 | ₩6,666 | ₩6,505 | ₩6,572 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,465 | ₩6,666 | ₩6,465 | ₩6,572 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,398 | ₩6,492 | ₩6,358 | ₩6,438 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,545 | ₩6,545 | ₩6,345 | ₩6,425 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,251 | ₩6,438 | ₩6,238 | ₩6,412 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,265 | ₩6,305 | ₩6,225 | ₩6,265 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,158 | ₩6,278 | ₩6,145 | ₩6,185 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,265 | ₩6,285 | ₩6,145 | ₩6,211 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,278 | ₩6,305 | ₩6,211 | ₩6,238 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,131 | ₩6,312 | ₩6,098 | ₩6,238 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,091 | ₩6,265 | ₩6,071 | ₩6,198 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,211 | ₩6,278 | ₩5,991 | ₩6,024 | -3.01% | 32.3만 |
|---|