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 | ₩10,894 | ₩11,498 | ₩10,854 | ₩11,444 | +5.05% | 250만 |
| 2026.10.08 | ₩10,947 | ₩11,108 | ₩10,545 | ₩10,786 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,371 | ₩10,961 | ₩10,277 | ₩10,800 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,599 | ₩10,800 | ₩10,418 | ₩10,451 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,464 | ₩10,679 | ₩10,424 | ₩10,478 | +0.13% | 106만 |
| 2026.10.02 | ₩10,800 | ₩10,867 | ₩10,491 | ₩10,545 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,625 | ₩10,813 | ₩10,418 | ₩10,639 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,491 | ₩10,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,612 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,344 | ₩10,377 | ₩10,161 | ₩10,344 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,357 | ₩10,679 | ₩10,250 | ₩10,330 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,532 | ₩10,961 | ₩10,344 | ₩10,438 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,398 | ₩10,760 | ₩9,380 | ₩10,612 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,391 | ₩9,606 | ₩9,016 | ₩9,579 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,600 | ₩9,458 | ₩8,506 | ₩9,405 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,519 | ₩8,606 | ₩8,358 | ₩8,519 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,345 | ₩8,492 | ₩8,237 | ₩8,331 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,425 | ₩8,486 | ₩8,305 | ₩8,465 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,492 | ₩8,492 | ₩8,211 | ₩8,412 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,331 | ₩8,425 | ₩8,164 | ₩8,318 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,237 | ₩8,506 | ₩8,184 | ₩8,439 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,996 | ₩8,217 | ₩7,996 | ₩8,170 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,942 | ₩8,036 | ₩7,768 | ₩8,009 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,224 | ₩8,264 | ₩7,929 | ₩7,942 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,667 | ₩8,694 | ₩8,197 | ₩8,264 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,177 | ₩9,177 | ₩8,580 | ₩8,734 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,962 | ₩9,364 | ₩8,707 | ₩9,297 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,305 | ₩8,962 | ₩8,197 | ₩8,922 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,385 | ₩8,526 | ₩8,217 | ₩8,305 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,439 | ₩8,620 | ₩8,338 | ₩8,439 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,197 | ₩8,539 | ₩8,197 | ₩8,465 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,130 | ₩8,305 | ₩8,117 | ₩8,211 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,902 | ₩8,063 | ₩7,835 | ₩8,009 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,983 | ₩8,063 | ₩7,902 | ₩7,969 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,969 | ₩8,023 | ₩7,875 | ₩7,983 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,050 | ₩8,050 | ₩7,828 | ₩7,915 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,144 | ₩8,184 | ₩7,868 | ₩7,983 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,372 | ₩8,398 | ₩8,023 | ₩8,076 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,600 | ₩8,600 | ₩8,117 | ₩8,264 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,251 | ₩8,626 | ₩8,184 | ₩8,452 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,050 | ₩8,868 | ₩7,996 | ₩8,774 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,231 | ₩8,694 | ₩7,942 | ₩8,653 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,130 | ₩8,506 | ₩7,459 | ₩8,479 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,124 | ₩7,164 | ₩7,057 | ₩7,070 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩7,017 | ₩7,184 | ₩7,017 | ₩7,137 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,976 | ₩7,178 | ₩6,949 | ₩7,178 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,936 | ₩6,970 | ₩6,869 | ₩6,963 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,990 | ₩7,043 | ₩6,909 | ₩7,030 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩7,030 | ₩7,131 | ₩6,943 | ₩6,976 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,084 | ₩7,131 | ₩6,936 | ₩7,003 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,936 | ₩7,043 | ₩6,856 | ₩6,963 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,178 | ₩7,198 | ₩6,909 | ₩7,030 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,218 | ₩7,359 | ₩7,178 | ₩7,204 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,110 | ₩7,243 | ₩7,037 | ₩7,218 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,829 | ₩7,084 | ₩6,815 | ₩7,043 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,735 | ₩6,801 | ₩6,708 | ₩6,735 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,735 | ₩6,775 | ₩6,621 | ₩6,654 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,896 | ₩6,936 | ₩6,668 | ₩6,748 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,976 | ₩7,043 | ₩6,936 | ₩6,936 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩7,017 | ₩7,124 | ₩6,963 | ₩7,030 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,815 | ₩7,050 | ₩6,815 | ₩7,017 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,923 | ₩6,964 | ₩6,768 | ₩6,909 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,949 | ₩7,017 | ₩6,815 | ₩6,909 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,936 | ₩7,057 | ₩6,869 | ₩6,936 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,909 | ₩7,090 | ₩6,903 | ₩7,003 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,110 | ₩7,137 | ₩6,882 | ₩6,882 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,856 | ₩7,057 | ₩6,748 | ₩7,057 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,963 | ₩7,003 | ₩6,882 | ₩6,963 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,084 | ₩7,164 | ₩6,990 | ₩7,043 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,815 | ₩7,084 | ₩6,795 | ₩7,043 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,762 | ₩7,003 | ₩6,715 | ₩6,882 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,748 | ₩6,829 | ₩6,681 | ₩6,735 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,628 | ₩6,775 | ₩6,507 | ₩6,762 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,842 | ₩6,896 | ₩6,695 | ₩6,735 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,574 | ₩6,822 | ₩6,509 | ₩6,788 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,534 | ₩6,721 | ₩6,480 | ₩6,587 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,560 | ₩6,681 | ₩6,500 | ₩6,547 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,574 | ₩6,688 | ₩6,554 | ₩6,601 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,581 | ₩6,715 | ₩6,471 | ₩6,520 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,614 | ₩6,681 | ₩6,547 | ₩6,641 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,628 | ₩6,708 | ₩6,547 | ₩6,587 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,641 | ₩6,701 | ₩6,534 | ₩6,668 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,628 | ₩6,721 | ₩6,614 | ₩6,641 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,587 | ₩6,715 | ₩6,554 | ₩6,628 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,453 | ₩6,621 | ₩6,393 | ₩6,614 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,560 | ₩6,708 | ₩6,493 | ₩6,493 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,440 | ₩6,668 | ₩6,433 | ₩6,654 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,480 | ₩6,621 | ₩6,440 | ₩6,493 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,453 | ₩6,520 | ₩6,350 | ₩6,373 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,453 | ₩6,587 | ₩6,453 | ₩6,453 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,641 | ₩6,641 | ₩6,406 | ₩6,440 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,641 | ₩6,708 | ₩6,581 | ₩6,668 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,467 | ₩6,829 | ₩6,467 | ₩6,762 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,426 | ₩6,560 | ₩6,359 | ₩6,547 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,252 | ₩6,453 | ₩6,238 | ₩6,399 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,359 | ₩6,446 | ₩6,191 | ₩6,225 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,373 | ₩6,473 | ₩6,319 | ₩6,386 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,440 | ₩6,540 | ₩6,373 | ₩6,386 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,520 | ₩6,614 | ₩6,399 | ₩6,440 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,399 | ₩6,581 | ₩6,292 | ₩6,560 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,440 | ₩6,728 | ₩6,346 | ₩6,440 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,185 | ₩6,467 | ₩6,104 | ₩6,413 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,104 | ₩6,306 | ₩5,903 | ₩6,185 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,386 | ₩6,440 | ₩6,037 | ₩6,225 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,306 | ₩6,426 | ₩6,077 | ₩6,426 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,319 | ₩6,319 | ₩6,104 | ₩6,145 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,359 | ₩6,433 | ₩6,171 | ₩6,279 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,507 | ₩6,534 | ₩6,373 | ₩6,426 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,440 | ₩6,594 | ₩6,440 | ₩6,480 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,467 | ₩6,480 | ₩6,306 | ₩6,373 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,507 | ₩6,587 | ₩6,413 | ₩6,467 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,346 | ₩6,567 | ₩6,346 | ₩6,493 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,238 | ₩6,413 | ₩6,225 | ₩6,373 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,957 | ₩6,218 | ₩5,957 | ₩6,185 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,957 | ₩6,006 | ₩5,863 | ₩5,930 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,997 | ₩6,145 | ₩5,975 | ₩5,984 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩6,010 | ₩6,077 | ₩5,977 | ₩5,997 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,037 | ₩6,051 | ₩5,923 | ₩5,984 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,118 | ₩6,138 | ₩5,883 | ₩5,943 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,225 | ₩6,272 | ₩6,171 | ₩6,185 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,212 | ₩6,346 | ₩6,165 | ₩6,171 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,997 | ₩6,218 | ₩5,984 | ₩6,212 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,064 | ₩6,218 | ₩5,970 | ₩5,984 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,836 | ₩6,057 | ₩5,782 | ₩6,037 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,635 | ₩5,782 | ₩5,594 | ₩5,702 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,662 | ₩5,789 | ₩5,588 | ₩5,594 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,353 | ₩5,635 | ₩5,333 | ₩5,621 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,326 | ₩5,420 | ₩5,286 | ₩5,366 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,487 | ₩5,581 | ₩5,306 | ₩5,326 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,648 | ₩5,722 | ₩5,501 | ₩5,527 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,420 | ₩5,548 | ₩5,420 | ₩5,487 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,433 | ₩5,480 | ₩5,360 | ₩5,433 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,246 | ₩5,460 | ₩5,205 | ₩5,407 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,286 | ₩5,380 | ₩5,219 | ₩5,313 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,219 | ₩5,319 | ₩5,165 | ₩5,259 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,098 | ₩5,232 | ₩5,098 | ₩5,152 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,192 | ₩5,266 | ₩4,964 | ₩5,085 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,478 | ₩5,219 | ₩5,246 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,487 | ₩5,514 | ₩5,326 | ₩5,393 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,554 | ₩5,554 | ₩5,366 | ₩5,407 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,594 | ₩5,628 | ₩5,433 | ₩5,621 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,662 | ₩5,662 | ₩5,447 | ₩5,514 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,715 | ₩5,782 | ₩5,581 | ₩5,702 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,702 | ₩5,809 | ₩5,702 | ₩5,782 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,729 | ₩5,903 | ₩5,715 | ₩5,769 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,648 | ₩5,722 | ₩5,554 | ₩5,688 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,554 | ₩5,615 | ₩5,460 | ₩5,608 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,809 | ₩5,916 | ₩5,507 | ₩5,527 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,984 | ₩6,051 | ₩5,776 | ₩5,849 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,984 | ₩6,037 | ₩5,802 | ₩5,970 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,916 | ₩5,997 | ₩5,735 | ₩5,984 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,916 | ₩6,124 | ₩5,876 | ₩6,010 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,943 | ₩6,091 | ₩5,776 | ₩5,997 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,547 | ₩6,574 | ₩5,916 | ₩5,930 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,091 | ₩6,386 | ₩6,091 | ₩6,319 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,876 | ₩6,212 | ₩5,849 | ₩6,198 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,984 | ₩6,084 | ₩5,937 | ₩5,970 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,104 | ₩6,225 | ₩6,084 | ₩6,118 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,970 | ₩6,091 | ₩5,930 | ₩6,037 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,782 | ₩6,037 | ₩5,782 | ₩5,930 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,957 | ₩5,957 | ₩5,758 | ₩5,796 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩6,010 | ₩6,225 | ₩5,990 | ₩6,024 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,037 | ₩6,104 | ₩5,957 | ₩6,037 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,984 | ₩6,118 | ₩5,916 | ₩6,077 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,997 | ₩6,004 | ₩5,883 | ₩5,943 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,930 | ₩6,077 | ₩5,890 | ₩6,024 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,997 | ₩6,037 | ₩5,809 | ₩5,903 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,064 | ₩6,071 | ₩5,890 | ₩5,916 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,051 | ₩6,131 | ₩6,030 | ₩6,051 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,755 | ₩6,044 | ₩5,715 | ₩6,024 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,635 | ₩5,769 | ₩5,554 | ₩5,755 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,702 | ₩5,836 | ₩5,541 | ₩5,554 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,688 | ₩5,843 | ₩5,594 | ₩5,769 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,715 | ₩5,776 | ₩5,594 | ₩5,715 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,742 | ₩5,890 | ₩5,742 | ₩5,769 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,782 | ₩5,829 | ₩5,675 | ₩5,715 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩6,010 | ₩6,010 | ₩5,789 | ₩5,823 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,077 | ₩6,118 | ₩5,977 | ₩5,997 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,171 | ₩6,171 | ₩6,010 | ₩6,024 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,064 | ₩6,218 | ₩6,064 | ₩6,171 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,104 | ₩6,131 | ₩6,044 | ₩6,051 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,091 | ₩6,185 | ₩6,064 | ₩6,091 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,064 | ₩6,128 | ₩5,937 | ₩6,024 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩6,024 | ₩6,212 | ₩6,024 | ₩6,064 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,346 | ₩6,346 | ₩6,205 | ₩6,225 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,319 | ₩6,359 | ₩6,225 | ₩6,346 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,386 | ₩6,399 | ₩6,279 | ₩6,306 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,628 | ₩6,654 | ₩6,379 | ₩6,413 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,493 | ₩6,654 | ₩6,487 | ₩6,601 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,695 | ₩6,735 | ₩6,493 | ₩6,507 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,708 | ₩6,748 | ₩6,594 | ₩6,668 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,587 | ₩6,721 | ₩6,534 | ₩6,721 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,520 | ₩6,614 | ₩6,493 | ₩6,587 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,440 | ₩6,668 | ₩6,440 | ₩6,480 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,721 | ₩6,735 | ₩6,386 | ₩6,453 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,641 | ₩6,708 | ₩6,590 | ₩6,668 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,721 | ₩6,775 | ₩6,668 | ₩6,668 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,681 | ₩6,802 | ₩6,681 | ₩6,735 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,668 | ₩6,721 | ₩6,614 | ₩6,721 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,668 | ₩6,735 | ₩6,648 | ₩6,708 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,695 | ₩6,742 | ₩6,614 | ₩6,654 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,574 | ₩6,735 | ₩6,574 | ₩6,735 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,708 | ₩6,793 | ₩6,527 | ₩6,587 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,547 | ₩6,768 | ₩6,547 | ₩6,721 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,507 | ₩6,621 | ₩6,480 | ₩6,480 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,467 | ₩6,560 | ₩6,440 | ₩6,560 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,614 | ₩6,641 | ₩6,480 | ₩6,480 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,708 | ₩6,728 | ₩6,587 | ₩6,601 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,708 | ₩6,762 | ₩6,641 | ₩6,695 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,721 | ₩6,782 | ₩6,695 | ₩6,708 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,628 | ₩6,829 | ₩6,628 | ₩6,775 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,587 | ₩6,695 | ₩6,587 | ₩6,681 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,480 | ₩6,641 | ₩6,453 | ₩6,587 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,453 | ₩6,500 | ₩6,399 | ₩6,453 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,520 | ₩6,547 | ₩6,393 | ₩6,453 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,534 | ₩6,567 | ₩6,460 | ₩6,507 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,534 | ₩6,614 | ₩6,467 | ₩6,467 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,547 | ₩6,661 | ₩6,547 | ₩6,628 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,587 | ₩6,628 | ₩6,560 | ₩6,560 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,467 | ₩6,636 | ₩6,467 | ₩6,614 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,453 | ₩6,507 | ₩6,339 | ₩6,386 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,306 | ₩6,493 | ₩6,131 | ₩6,453 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,373 | ₩6,500 | ₩6,198 | ₩6,212 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,373 | ₩6,446 | ₩6,252 | ₩6,292 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,238 | ₩6,433 | ₩6,159 | ₩6,346 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,064 | ₩6,433 | ₩6,051 | ₩6,346 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,185 | ₩6,708 | ₩5,988 | ₩6,037 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,721 | ₩6,822 | ₩6,644 | ₩6,695 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,842 | ₩6,990 | ₩6,440 | ₩6,815 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,480 | ₩6,748 | ₩6,480 | ₩6,721 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,467 | ₩6,547 | ₩6,426 | ₩6,453 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,212 | ₩6,426 | ₩6,212 | ₩6,413 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,238 | ₩6,272 | ₩6,145 | ₩6,252 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,279 | ₩6,318 | ₩6,245 | ₩6,292 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,292 | ₩6,352 | ₩6,238 | ₩6,279 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,332 | ₩6,440 | ₩6,306 | ₩6,386 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,346 | ₩6,426 | ₩6,279 | ₩6,346 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,306 | ₩6,453 | ₩6,292 | ₩6,346 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,534 | ₩6,547 | ₩6,332 | ₩6,373 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,520 | ₩6,654 | ₩6,520 | ₩6,547 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,695 | ₩6,695 | ₩6,534 | ₩6,601 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,493 | ₩6,695 | ₩6,493 | ₩6,601 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,426 | ₩6,520 | ₩6,386 | ₩6,467 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,574 | ₩6,574 | ₩6,373 | ₩6,453 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,279 | ₩6,467 | ₩6,265 | ₩6,440 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,292 | ₩6,332 | ₩6,252 | ₩6,292 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,185 | ₩6,306 | ₩6,171 | ₩6,212 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,292 | ₩6,312 | ₩6,171 | ₩6,238 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,306 | ₩6,332 | ₩6,238 | ₩6,265 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,158 | ₩6,339 | ₩6,124 | ₩6,265 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,118 | ₩6,292 | ₩6,098 | ₩6,225 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,238 | ₩6,306 | ₩6,017 | ₩6,051 | -3.01% | 32.3만 |
|---|