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 | ₩10,891 | ₩11,495 | ₩10,851 | ₩11,441 | +5.05% | 250만 |
| 2026.10.08 | ₩10,945 | ₩11,106 | ₩10,543 | ₩10,784 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,368 | ₩10,958 | ₩10,274 | ₩10,797 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,596 | ₩10,797 | ₩10,415 | ₩10,449 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,462 | ₩10,677 | ₩10,422 | ₩10,475 | +0.13% | 106만 |
| 2026.10.02 | ₩10,797 | ₩10,864 | ₩10,489 | ₩10,543 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,623 | ₩10,811 | ₩10,415 | ₩10,636 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,489 | ₩10,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,610 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,341 | ₩10,375 | ₩10,159 | ₩10,341 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,355 | ₩10,677 | ₩10,247 | ₩10,328 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,529 | ₩10,958 | ₩10,341 | ₩10,435 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,396 | ₩10,757 | ₩9,378 | ₩10,610 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,389 | ₩9,604 | ₩9,013 | ₩9,577 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,598 | ₩9,456 | ₩8,504 | ₩9,402 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,517 | ₩8,604 | ₩8,356 | ₩8,517 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,343 | ₩8,490 | ₩8,236 | ₩8,329 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,423 | ₩8,484 | ₩8,303 | ₩8,464 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,490 | ₩8,490 | ₩8,209 | ₩8,410 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,329 | ₩8,423 | ₩8,162 | ₩8,316 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,236 | ₩8,504 | ₩8,182 | ₩8,437 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,994 | ₩8,215 | ₩7,994 | ₩8,168 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,940 | ₩8,034 | ₩7,766 | ₩8,008 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,222 | ₩8,262 | ₩7,927 | ₩7,940 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,665 | ₩8,692 | ₩8,195 | ₩8,262 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,174 | ₩9,174 | ₩8,578 | ₩8,732 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,960 | ₩9,362 | ₩8,705 | ₩9,295 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,303 | ₩8,960 | ₩8,195 | ₩8,920 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,383 | ₩8,524 | ₩8,215 | ₩8,303 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,437 | ₩8,618 | ₩8,336 | ₩8,437 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,195 | ₩8,537 | ₩8,195 | ₩8,464 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,128 | ₩8,303 | ₩8,115 | ₩8,209 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,900 | ₩8,061 | ₩7,833 | ₩8,008 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,981 | ₩8,061 | ₩7,900 | ₩7,967 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,967 | ₩8,021 | ₩7,873 | ₩7,981 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,048 | ₩8,048 | ₩7,826 | ₩7,914 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,142 | ₩8,182 | ₩7,867 | ₩7,981 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,370 | ₩8,396 | ₩8,021 | ₩8,075 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,598 | ₩8,598 | ₩8,115 | ₩8,262 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,249 | ₩8,624 | ₩8,182 | ₩8,450 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,048 | ₩8,866 | ₩7,994 | ₩8,772 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,229 | ₩8,692 | ₩7,940 | ₩8,651 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,128 | ₩8,504 | ₩7,458 | ₩8,477 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,122 | ₩7,162 | ₩7,055 | ₩7,069 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩7,015 | ₩7,183 | ₩7,015 | ₩7,136 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,975 | ₩7,176 | ₩6,948 | ₩7,176 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,934 | ₩6,968 | ₩6,867 | ₩6,961 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,988 | ₩7,042 | ₩6,908 | ₩7,028 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩7,028 | ₩7,129 | ₩6,941 | ₩6,975 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,082 | ₩7,129 | ₩6,934 | ₩7,002 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,934 | ₩7,042 | ₩6,854 | ₩6,961 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,176 | ₩7,196 | ₩6,908 | ₩7,028 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,216 | ₩7,357 | ₩7,176 | ₩7,203 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,109 | ₩7,242 | ₩7,035 | ₩7,216 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,827 | ₩7,082 | ₩6,814 | ₩7,042 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,733 | ₩6,799 | ₩6,706 | ₩6,733 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,733 | ₩6,774 | ₩6,619 | ₩6,653 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,894 | ₩6,934 | ₩6,666 | ₩6,747 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,975 | ₩7,042 | ₩6,934 | ₩6,934 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩7,015 | ₩7,122 | ₩6,961 | ₩7,028 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,814 | ₩7,048 | ₩6,814 | ₩7,015 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,921 | ₩6,963 | ₩6,767 | ₩6,908 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,948 | ₩7,015 | ₩6,814 | ₩6,908 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,934 | ₩7,055 | ₩6,867 | ₩6,934 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,908 | ₩7,089 | ₩6,901 | ₩7,002 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,109 | ₩7,136 | ₩6,881 | ₩6,881 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,854 | ₩7,055 | ₩6,747 | ₩7,055 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,961 | ₩7,002 | ₩6,881 | ₩6,961 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,082 | ₩7,162 | ₩6,988 | ₩7,042 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,814 | ₩7,082 | ₩6,794 | ₩7,042 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,760 | ₩7,002 | ₩6,713 | ₩6,881 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,747 | ₩6,827 | ₩6,680 | ₩6,733 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,626 | ₩6,774 | ₩6,505 | ₩6,760 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,841 | ₩6,894 | ₩6,693 | ₩6,733 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,572 | ₩6,820 | ₩6,508 | ₩6,787 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,532 | ₩6,720 | ₩6,478 | ₩6,586 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,559 | ₩6,680 | ₩6,499 | ₩6,545 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,572 | ₩6,686 | ₩6,552 | ₩6,599 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,579 | ₩6,713 | ₩6,469 | ₩6,519 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,613 | ₩6,680 | ₩6,545 | ₩6,639 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,626 | ₩6,706 | ₩6,545 | ₩6,586 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,639 | ₩6,700 | ₩6,532 | ₩6,666 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,626 | ₩6,720 | ₩6,613 | ₩6,639 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,586 | ₩6,713 | ₩6,552 | ₩6,626 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,452 | ₩6,619 | ₩6,391 | ₩6,613 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,559 | ₩6,706 | ₩6,492 | ₩6,492 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,438 | ₩6,666 | ₩6,431 | ₩6,653 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,478 | ₩6,619 | ₩6,438 | ₩6,492 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,452 | ₩6,519 | ₩6,348 | ₩6,371 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,452 | ₩6,586 | ₩6,452 | ₩6,452 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,639 | ₩6,639 | ₩6,405 | ₩6,438 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,639 | ₩6,706 | ₩6,579 | ₩6,666 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,465 | ₩6,827 | ₩6,465 | ₩6,760 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,425 | ₩6,559 | ₩6,358 | ₩6,545 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,250 | ₩6,452 | ₩6,237 | ₩6,398 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,358 | ₩6,445 | ₩6,190 | ₩6,224 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,371 | ₩6,472 | ₩6,317 | ₩6,385 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,438 | ₩6,539 | ₩6,371 | ₩6,385 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,519 | ₩6,613 | ₩6,398 | ₩6,438 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,398 | ₩6,579 | ₩6,291 | ₩6,559 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,438 | ₩6,727 | ₩6,344 | ₩6,438 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,183 | ₩6,465 | ₩6,103 | ₩6,411 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,103 | ₩6,304 | ₩5,902 | ₩6,183 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,385 | ₩6,438 | ₩6,036 | ₩6,224 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,304 | ₩6,425 | ₩6,076 | ₩6,425 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,317 | ₩6,317 | ₩6,103 | ₩6,143 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,358 | ₩6,431 | ₩6,170 | ₩6,277 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,505 | ₩6,532 | ₩6,371 | ₩6,425 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,438 | ₩6,592 | ₩6,438 | ₩6,478 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,465 | ₩6,478 | ₩6,304 | ₩6,371 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,505 | ₩6,586 | ₩6,411 | ₩6,465 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,344 | ₩6,566 | ₩6,344 | ₩6,492 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,237 | ₩6,411 | ₩6,224 | ₩6,371 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,955 | ₩6,217 | ₩5,955 | ₩6,183 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,955 | ₩6,005 | ₩5,861 | ₩5,929 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,996 | ₩6,143 | ₩5,974 | ₩5,982 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩6,009 | ₩6,076 | ₩5,975 | ₩5,996 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,049 | ₩5,922 | ₩5,982 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,116 | ₩6,136 | ₩5,882 | ₩5,942 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,224 | ₩6,271 | ₩6,170 | ₩6,183 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,210 | ₩6,344 | ₩6,163 | ₩6,170 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,996 | ₩6,217 | ₩5,982 | ₩6,210 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,063 | ₩6,217 | ₩5,969 | ₩5,982 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,835 | ₩6,056 | ₩5,781 | ₩6,036 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,633 | ₩5,781 | ₩5,593 | ₩5,700 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,788 | ₩5,586 | ₩5,593 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,352 | ₩5,633 | ₩5,332 | ₩5,620 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,325 | ₩5,419 | ₩5,285 | ₩5,365 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,486 | ₩5,580 | ₩5,305 | ₩5,325 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,647 | ₩5,721 | ₩5,499 | ₩5,526 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,419 | ₩5,546 | ₩5,419 | ₩5,486 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,432 | ₩5,479 | ₩5,358 | ₩5,432 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,244 | ₩5,459 | ₩5,204 | ₩5,405 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,285 | ₩5,379 | ₩5,218 | ₩5,312 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,218 | ₩5,318 | ₩5,164 | ₩5,258 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,097 | ₩5,231 | ₩5,097 | ₩5,151 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,191 | ₩5,265 | ₩4,963 | ₩5,083 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,338 | ₩5,476 | ₩5,218 | ₩5,244 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,486 | ₩5,513 | ₩5,325 | ₩5,392 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,553 | ₩5,553 | ₩5,365 | ₩5,405 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,593 | ₩5,627 | ₩5,432 | ₩5,620 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,660 | ₩5,660 | ₩5,446 | ₩5,513 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,714 | ₩5,781 | ₩5,580 | ₩5,700 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,700 | ₩5,808 | ₩5,700 | ₩5,781 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,727 | ₩5,902 | ₩5,714 | ₩5,768 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,647 | ₩5,721 | ₩5,553 | ₩5,687 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,553 | ₩5,613 | ₩5,459 | ₩5,607 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,808 | ₩5,915 | ₩5,506 | ₩5,526 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,982 | ₩6,049 | ₩5,774 | ₩5,848 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,982 | ₩6,036 | ₩5,801 | ₩5,969 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,915 | ₩5,996 | ₩5,734 | ₩5,982 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,915 | ₩6,123 | ₩5,875 | ₩6,009 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,942 | ₩6,089 | ₩5,774 | ₩5,996 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,545 | ₩6,572 | ₩5,915 | ₩5,929 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,089 | ₩6,385 | ₩6,089 | ₩6,317 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,875 | ₩6,210 | ₩5,848 | ₩6,197 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,982 | ₩6,083 | ₩5,935 | ₩5,969 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,103 | ₩6,224 | ₩6,083 | ₩6,116 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,969 | ₩6,089 | ₩5,929 | ₩6,036 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,781 | ₩6,036 | ₩5,781 | ₩5,929 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,955 | ₩5,955 | ₩5,757 | ₩5,794 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩6,009 | ₩6,224 | ₩5,989 | ₩6,022 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,036 | ₩6,103 | ₩5,955 | ₩6,036 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,982 | ₩6,116 | ₩5,915 | ₩6,076 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,996 | ₩6,002 | ₩5,882 | ₩5,942 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,929 | ₩6,076 | ₩5,888 | ₩6,022 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,996 | ₩6,036 | ₩5,808 | ₩5,902 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,063 | ₩6,069 | ₩5,888 | ₩5,915 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,049 | ₩6,130 | ₩6,029 | ₩6,049 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,754 | ₩6,043 | ₩5,714 | ₩6,022 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,633 | ₩5,768 | ₩5,553 | ₩5,754 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,700 | ₩5,835 | ₩5,540 | ₩5,553 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,687 | ₩5,841 | ₩5,593 | ₩5,768 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,714 | ₩5,774 | ₩5,593 | ₩5,714 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,741 | ₩5,888 | ₩5,741 | ₩5,768 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,781 | ₩5,828 | ₩5,674 | ₩5,714 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩6,009 | ₩6,009 | ₩5,788 | ₩5,821 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,076 | ₩6,116 | ₩5,975 | ₩5,996 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,170 | ₩6,170 | ₩6,009 | ₩6,022 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,063 | ₩6,217 | ₩6,063 | ₩6,170 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,103 | ₩6,130 | ₩6,043 | ₩6,049 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,089 | ₩6,183 | ₩6,063 | ₩6,089 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,063 | ₩6,127 | ₩5,935 | ₩6,022 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩6,022 | ₩6,210 | ₩6,022 | ₩6,063 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,344 | ₩6,344 | ₩6,203 | ₩6,224 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,317 | ₩6,358 | ₩6,224 | ₩6,344 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,385 | ₩6,398 | ₩6,277 | ₩6,304 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,626 | ₩6,653 | ₩6,378 | ₩6,411 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,492 | ₩6,653 | ₩6,485 | ₩6,599 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,693 | ₩6,733 | ₩6,492 | ₩6,505 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,706 | ₩6,747 | ₩6,592 | ₩6,666 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,586 | ₩6,720 | ₩6,532 | ₩6,720 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,519 | ₩6,613 | ₩6,492 | ₩6,586 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,438 | ₩6,666 | ₩6,438 | ₩6,478 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,720 | ₩6,733 | ₩6,385 | ₩6,452 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,639 | ₩6,706 | ₩6,588 | ₩6,666 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,720 | ₩6,774 | ₩6,666 | ₩6,666 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,680 | ₩6,800 | ₩6,680 | ₩6,733 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,666 | ₩6,720 | ₩6,613 | ₩6,720 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,666 | ₩6,733 | ₩6,646 | ₩6,706 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,693 | ₩6,740 | ₩6,613 | ₩6,653 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,572 | ₩6,733 | ₩6,572 | ₩6,733 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,706 | ₩6,791 | ₩6,525 | ₩6,586 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,545 | ₩6,767 | ₩6,545 | ₩6,720 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,505 | ₩6,619 | ₩6,478 | ₩6,478 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,465 | ₩6,559 | ₩6,438 | ₩6,559 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,613 | ₩6,639 | ₩6,478 | ₩6,478 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,706 | ₩6,727 | ₩6,586 | ₩6,599 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,706 | ₩6,760 | ₩6,639 | ₩6,693 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,720 | ₩6,780 | ₩6,693 | ₩6,706 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,626 | ₩6,827 | ₩6,626 | ₩6,774 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,586 | ₩6,693 | ₩6,586 | ₩6,680 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,478 | ₩6,639 | ₩6,452 | ₩6,586 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,452 | ₩6,499 | ₩6,398 | ₩6,452 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,519 | ₩6,545 | ₩6,391 | ₩6,452 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,532 | ₩6,566 | ₩6,458 | ₩6,505 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,532 | ₩6,613 | ₩6,465 | ₩6,465 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,545 | ₩6,660 | ₩6,545 | ₩6,626 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,586 | ₩6,626 | ₩6,559 | ₩6,559 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,465 | ₩6,634 | ₩6,465 | ₩6,613 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,452 | ₩6,505 | ₩6,338 | ₩6,385 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,304 | ₩6,492 | ₩6,130 | ₩6,452 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,371 | ₩6,499 | ₩6,197 | ₩6,210 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,371 | ₩6,445 | ₩6,250 | ₩6,291 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,237 | ₩6,431 | ₩6,158 | ₩6,344 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,063 | ₩6,431 | ₩6,049 | ₩6,344 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,183 | ₩6,706 | ₩5,986 | ₩6,036 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,720 | ₩6,820 | ₩6,642 | ₩6,693 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,841 | ₩6,988 | ₩6,438 | ₩6,814 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,478 | ₩6,747 | ₩6,478 | ₩6,720 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,465 | ₩6,545 | ₩6,425 | ₩6,452 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,210 | ₩6,425 | ₩6,210 | ₩6,411 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,237 | ₩6,271 | ₩6,143 | ₩6,250 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,277 | ₩6,316 | ₩6,244 | ₩6,291 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,291 | ₩6,351 | ₩6,237 | ₩6,277 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,331 | ₩6,438 | ₩6,304 | ₩6,385 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,344 | ₩6,425 | ₩6,277 | ₩6,344 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,304 | ₩6,452 | ₩6,291 | ₩6,344 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,532 | ₩6,545 | ₩6,331 | ₩6,371 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,519 | ₩6,653 | ₩6,519 | ₩6,545 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,693 | ₩6,693 | ₩6,532 | ₩6,599 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,492 | ₩6,693 | ₩6,492 | ₩6,599 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,425 | ₩6,519 | ₩6,385 | ₩6,465 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,572 | ₩6,572 | ₩6,371 | ₩6,452 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,277 | ₩6,465 | ₩6,264 | ₩6,438 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,291 | ₩6,331 | ₩6,250 | ₩6,291 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,183 | ₩6,304 | ₩6,170 | ₩6,210 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,291 | ₩6,311 | ₩6,170 | ₩6,237 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,304 | ₩6,331 | ₩6,237 | ₩6,264 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,157 | ₩6,338 | ₩6,123 | ₩6,264 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,116 | ₩6,291 | ₩6,096 | ₩6,224 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,237 | ₩6,304 | ₩6,016 | ₩6,049 | -3.01% | 32.3만 |
|---|