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 | ₩10,875 | ₩11,478 | ₩10,835 | ₩11,424 | +5.05% | 250만 |
| 2026.10.08 | ₩10,929 | ₩11,089 | ₩10,527 | ₩10,768 | -1.47% | 224.9만 |
| 2026.10.07 | ₩10,353 | ₩10,942 | ₩10,259 | ₩10,781 | +4.14% | 378.2만 |
| 2026.10.06 | ₩10,580 | ₩10,781 | ₩10,400 | ₩10,433 | -1.39% | 180.8만 |
| 2026.10.05 | ₩10,446 | ₩10,661 | ₩10,406 | ₩10,460 | +0.13% | 106만 |
| 2026.10.02 | ₩10,781 | ₩10,848 | ₩10,473 | ₩10,527 | -2.36% | 170.2만 |
| 2026.10.01 | ₩10,607 | ₩10,795 | ₩10,400 | ₩10,620 | +0.13% | 205.5만 |
| 2026.09.30 | ₩10,473 | ₩10,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,594 |
| +1.15% |
| 444.3만 |
| 2026.09.29 | ₩10,326 | ₩10,359 | ₩10,144 | ₩10,326 | 0.00% | 216.8만 |
|---|
| 2026.09.28 | ₩10,339 | ₩10,661 | ₩10,232 | ₩10,312 | -0.26% | 252.7만 |
|---|
| 2026.09.25 | ₩10,513 | ₩10,942 | ₩10,326 | ₩10,420 | -0.89% | 320.7만 |
|---|
| 2026.09.24 | ₩9,382 | ₩10,741 | ₩9,364 | ₩10,594 | +12.92% | 716.1만 |
|---|
| 2026.09.23 | ₩9,375 | ₩9,589 | ₩9,000 | ₩9,562 | +2.00% | 603.2만 |
|---|
| 2026.09.22 | ₩8,585 | ₩9,442 | ₩8,491 | ₩9,388 | +9.36% | 534.3만 |
|---|
| 2026.09.21 | ₩8,504 | ₩8,591 | ₩8,344 | ₩8,504 | 0.00% | 77.1만 |
|---|
| 2026.09.18 | ₩8,330 | ₩8,478 | ₩8,223 | ₩8,317 | -0.16% | 90만 |
|---|
| 2026.09.17 | ₩8,411 | ₩8,471 | ₩8,290 | ₩8,451 | +0.48% | 58.1만 |
|---|
| 2026.09.16 | ₩8,478 | ₩8,478 | ₩8,196 | ₩8,397 | -0.95% | 98.5만 |
|---|
| 2026.09.15 | ₩8,317 | ₩8,411 | ₩8,150 | ₩8,304 | -0.16% | 64.6만 |
|---|
| 2026.09.14 | ₩8,223 | ₩8,491 | ₩8,170 | ₩8,424 | +2.44% | 89.9만 |
|---|
| 2026.09.11 | ₩7,982 | ₩8,203 | ₩7,982 | ₩8,156 | +2.18% | 73.7만 |
|---|
| 2026.09.10 | ₩7,929 | ₩8,022 | ₩7,754 | ₩7,996 | +0.84% | 85.8만 |
|---|
| 2026.09.09 | ₩8,210 | ₩8,250 | ₩7,915 | ₩7,929 | -3.43% | 152.8만 |
|---|
| 2026.09.08 | ₩8,652 | ₩8,679 | ₩8,183 | ₩8,250 | -4.64% | 147.9만 |
|---|
| 2026.09.04 | ₩9,161 | ₩9,161 | ₩8,565 | ₩8,719 | -4.82% | 256만 |
|---|
| 2026.09.03 | ₩8,946 | ₩9,348 | ₩8,692 | ₩9,281 | +3.74% | 376.6만 |
|---|
| 2026.09.02 | ₩8,290 | ₩8,946 | ₩8,183 | ₩8,906 | +7.43% | 396.1만 |
|---|
| 2026.09.01 | ₩8,371 | ₩8,511 | ₩8,203 | ₩8,290 | -0.96% | 184.7만 |
|---|
| 2026.08.31 | ₩8,424 | ₩8,605 | ₩8,324 | ₩8,424 | 0.00% | 285.5만 |
|---|
| 2026.08.28 | ₩8,183 | ₩8,525 | ₩8,183 | ₩8,451 | +3.27% | 154.7만 |
|---|
| 2026.08.27 | ₩8,116 | ₩8,290 | ₩8,103 | ₩8,196 | +0.99% | 146.2만 |
|---|
| 2026.08.26 | ₩7,888 | ₩8,049 | ₩7,821 | ₩7,996 | +1.36% | 121.8만 |
|---|
| 2026.08.25 | ₩7,969 | ₩8,049 | ₩7,888 | ₩7,955 | -0.17% | 85만 |
|---|
| 2026.08.24 | ₩7,955 | ₩8,009 | ₩7,862 | ₩7,969 | +0.17% | 121.9만 |
|---|
| 2026.08.21 | ₩8,036 | ₩8,036 | ₩7,815 | ₩7,902 | -1.67% | 124.2만 |
|---|
| 2026.08.20 | ₩8,129 | ₩8,170 | ₩7,855 | ₩7,969 | -1.98% | 193.7만 |
|---|
| 2026.08.19 | ₩8,357 | ₩8,384 | ₩8,009 | ₩8,062 | -3.53% | 340.8만 |
|---|
| 2026.08.18 | ₩8,585 | ₩8,585 | ₩8,103 | ₩8,250 | -3.90% | 452.4만 |
|---|
| 2026.08.17 | ₩8,237 | ₩8,612 | ₩8,170 | ₩8,437 | +2.44% | 216.1만 |
|---|
| 2026.08.14 | ₩8,036 | ₩8,853 | ₩7,982 | ₩8,759 | +9.00% | 327.8만 |
|---|
| 2026.08.13 | ₩8,216 | ₩8,679 | ₩7,929 | ₩8,638 | +5.13% | 245만 |
|---|
| 2026.08.12 | ₩8,116 | ₩8,491 | ₩7,446 | ₩8,464 | +4.29% | 634.8만 |
|---|
| 2026.08.11 | ₩7,112 | ₩7,152 | ₩7,045 | ₩7,058 | -0.75% | 59만 |
|---|
| 2026.08.10 | ₩7,004 | ₩7,172 | ₩7,004 | ₩7,125 | +1.72% | 53.1만 |
|---|
| 2026.08.07 | ₩6,964 | ₩7,165 | ₩6,937 | ₩7,165 | +2.88% | 126.2만 |
|---|
| 2026.08.06 | ₩6,924 | ₩6,958 | ₩6,857 | ₩6,951 | +0.39% | 41.2만 |
|---|
| 2026.08.05 | ₩6,978 | ₩7,031 | ₩6,897 | ₩7,018 | +0.58% | 56.5만 |
|---|
| 2026.08.04 | ₩7,018 | ₩7,118 | ₩6,931 | ₩6,964 | -0.76% | 50.7만 |
|---|
| 2026.08.03 | ₩7,071 | ₩7,118 | ₩6,924 | ₩6,991 | -1.14% | 115.7만 |
|---|
| 2026.07.31 | ₩6,924 | ₩7,031 | ₩6,844 | ₩6,951 | +0.39% | 34.2만 |
|---|
| 2026.07.30 | ₩7,165 | ₩7,185 | ₩6,897 | ₩7,018 | -2.06% | 46.8만 |
|---|
| 2026.07.29 | ₩7,205 | ₩7,346 | ₩7,165 | ₩7,192 | -0.19% | 45.6만 |
|---|
| 2026.07.28 | ₩7,098 | ₩7,231 | ₩7,025 | ₩7,205 | +1.51% | 84.8만 |
|---|
| 2026.07.27 | ₩6,817 | ₩7,071 | ₩6,804 | ₩7,031 | +3.14% | 38.7만 |
|---|
| 2026.07.24 | ₩6,723 | ₩6,789 | ₩6,696 | ₩6,723 | 0.00% | 27.9만 |
|---|
| 2026.07.23 | ₩6,723 | ₩6,763 | ₩6,609 | ₩6,643 | -1.20% | 85만 |
|---|
| 2026.07.22 | ₩6,884 | ₩6,924 | ₩6,656 | ₩6,737 | -2.14% | 65만 |
|---|
| 2026.07.21 | ₩6,964 | ₩7,031 | ₩6,924 | ₩6,924 | -0.58% | 44.4만 |
|---|
| 2026.07.20 | ₩7,004 | ₩7,112 | ₩6,951 | ₩7,018 | +0.19% | 48.9만 |
|---|
| 2026.07.17 | ₩6,804 | ₩7,038 | ₩6,804 | ₩7,004 | +2.95% | 43.7만 |
|---|
| 2026.07.16 | ₩6,911 | ₩6,952 | ₩6,757 | ₩6,897 | -0.19% | 79.3만 |
|---|
| 2026.07.15 | ₩6,937 | ₩7,004 | ₩6,804 | ₩6,897 | -0.58% | 67.1만 |
|---|
| 2026.07.14 | ₩6,924 | ₩7,045 | ₩6,857 | ₩6,924 | 0.00% | 38.8만 |
|---|
| 2026.07.13 | ₩6,897 | ₩7,078 | ₩6,891 | ₩6,991 | +1.36% | 72.6만 |
|---|
| 2026.07.10 | ₩7,098 | ₩7,125 | ₩6,871 | ₩6,871 | -3.21% | 32.9만 |
|---|
| 2026.07.09 | ₩6,844 | ₩7,045 | ₩6,737 | ₩7,045 | +2.94% | 58만 |
|---|
| 2026.07.08 | ₩6,951 | ₩6,991 | ₩6,871 | ₩6,951 | 0.00% | 69만 |
|---|
| 2026.07.07 | ₩7,071 | ₩7,152 | ₩6,978 | ₩7,031 | -0.57% | 88.2만 |
|---|
| 2026.07.06 | ₩6,804 | ₩7,071 | ₩6,783 | ₩7,031 | +3.35% | 115만 |
|---|
| 2026.07.02 | ₩6,750 | ₩6,991 | ₩6,703 | ₩6,871 | +1.79% | 145만 |
|---|
| 2026.07.01 | ₩6,737 | ₩6,817 | ₩6,670 | ₩6,723 | -0.20% | 218.9만 |
|---|
| 2026.06.30 | ₩6,616 | ₩6,763 | ₩6,496 | ₩6,750 | +2.02% | 133.5만 |
|---|
| 2026.06.29 | ₩6,830 | ₩6,884 | ₩6,683 | ₩6,723 | -1.57% | 111.3만 |
|---|
| 2026.06.26 | ₩6,562 | ₩6,810 | ₩6,498 | ₩6,777 | +3.27% | 188.7만 |
|---|
| 2026.06.25 | ₩6,522 | ₩6,710 | ₩6,469 | ₩6,576 | +0.82% | 145.2만 |
|---|
| 2026.06.24 | ₩6,549 | ₩6,670 | ₩6,489 | ₩6,536 | -0.20% | 152.2만 |
|---|
| 2026.06.23 | ₩6,562 | ₩6,676 | ₩6,542 | ₩6,589 | +0.41% | 148.6만 |
|---|
| 2026.06.22 | ₩6,569 | ₩6,703 | ₩6,459 | ₩6,509 | -0.92% | 106.2만 |
|---|
| 2026.06.18 | ₩6,603 | ₩6,670 | ₩6,536 | ₩6,629 | +0.41% | 119.2만 |
|---|
| 2026.06.17 | ₩6,616 | ₩6,696 | ₩6,536 | ₩6,576 | -0.61% | 85.5만 |
|---|
| 2026.06.16 | ₩6,629 | ₩6,690 | ₩6,522 | ₩6,656 | +0.40% | 104.7만 |
|---|
| 2026.06.15 | ₩6,616 | ₩6,710 | ₩6,603 | ₩6,629 | +0.20% | 127.3만 |
|---|
| 2026.06.12 | ₩6,576 | ₩6,703 | ₩6,542 | ₩6,616 | +0.61% | 108.1만 |
|---|
| 2026.06.11 | ₩6,442 | ₩6,609 | ₩6,382 | ₩6,603 | +2.49% | 82.7만 |
|---|
| 2026.06.10 | ₩6,549 | ₩6,696 | ₩6,482 | ₩6,482 | -1.02% | 112.6만 |
|---|
| 2026.06.09 | ₩6,429 | ₩6,656 | ₩6,422 | ₩6,643 | +3.33% | 113.6만 |
|---|
| 2026.06.08 | ₩6,469 | ₩6,609 | ₩6,429 | ₩6,482 | +0.21% | 114.3만 |
|---|
| 2026.06.05 | ₩6,442 | ₩6,509 | ₩6,339 | ₩6,362 | -1.25% | 68.3만 |
|---|
| 2026.06.04 | ₩6,442 | ₩6,576 | ₩6,442 | ₩6,442 | 0.00% | 61.5만 |
|---|
| 2026.06.03 | ₩6,629 | ₩6,629 | ₩6,395 | ₩6,429 | -3.03% | 71.7만 |
|---|
| 2026.06.02 | ₩6,629 | ₩6,696 | ₩6,569 | ₩6,656 | +0.40% | 95.7만 |
|---|
| 2026.06.01 | ₩6,455 | ₩6,817 | ₩6,455 | ₩6,750 | +4.56% | 199.7만 |
|---|
| 2026.05.29 | ₩6,415 | ₩6,549 | ₩6,348 | ₩6,536 | +1.88% | 198.4만 |
|---|
| 2026.05.28 | ₩6,241 | ₩6,442 | ₩6,228 | ₩6,388 | +2.36% | 84.3만 |
|---|
| 2026.05.27 | ₩6,348 | ₩6,435 | ₩6,181 | ₩6,214 | -2.11% | 81.4만 |
|---|
| 2026.05.26 | ₩6,362 | ₩6,462 | ₩6,308 | ₩6,375 | +0.21% | 80.6만 |
|---|
| 2026.05.22 | ₩6,429 | ₩6,529 | ₩6,362 | ₩6,375 | -0.83% | 57.7만 |
|---|
| 2026.05.21 | ₩6,509 | ₩6,603 | ₩6,388 | ₩6,429 | -1.23% | 76.4만 |
|---|
| 2026.05.20 | ₩6,388 | ₩6,569 | ₩6,281 | ₩6,549 | +2.52% | 121.4만 |
|---|
| 2026.05.19 | ₩6,429 | ₩6,716 | ₩6,335 | ₩6,429 | 0.00% | 225.7만 |
|---|
| 2026.05.18 | ₩6,174 | ₩6,455 | ₩6,094 | ₩6,402 | +3.69% | 285.8만 |
|---|
| 2026.05.15 | ₩6,094 | ₩6,295 | ₩5,893 | ₩6,174 | +1.32% | 129.8만 |
|---|
| 2026.05.14 | ₩6,375 | ₩6,429 | ₩6,027 | ₩6,214 | -2.52% | 142.9만 |
|---|
| 2026.05.13 | ₩6,295 | ₩6,415 | ₩6,067 | ₩6,415 | +1.91% | 161.6만 |
|---|
| 2026.05.12 | ₩6,308 | ₩6,308 | ₩6,094 | ₩6,134 | -2.76% | 64.3만 |
|---|
| 2026.05.11 | ₩6,348 | ₩6,422 | ₩6,161 | ₩6,268 | -1.27% | 95만 |
|---|
| 2026.05.08 | ₩6,496 | ₩6,522 | ₩6,362 | ₩6,415 | -1.24% | 68만 |
|---|
| 2026.05.07 | ₩6,429 | ₩6,583 | ₩6,429 | ₩6,469 | +0.62% | 57.6만 |
|---|
| 2026.05.06 | ₩6,455 | ₩6,469 | ₩6,295 | ₩6,362 | -1.45% | 49.7만 |
|---|
| 2026.05.05 | ₩6,496 | ₩6,576 | ₩6,402 | ₩6,455 | -0.62% | 68.1만 |
|---|
| 2026.05.04 | ₩6,335 | ₩6,556 | ₩6,335 | ₩6,482 | +2.33% | 74만 |
|---|
| 2026.05.01 | ₩6,228 | ₩6,402 | ₩6,214 | ₩6,362 | +2.15% | 116.9만 |
|---|
| 2026.04.30 | ₩5,946 | ₩6,208 | ₩5,946 | ₩6,174 | +3.83% | 46.2만 |
|---|
| 2026.04.29 | ₩5,946 | ₩5,996 | ₩5,853 | ₩5,920 | -0.45% | 55만 |
|---|
| 2026.04.28 | ₩5,987 | ₩6,134 | ₩5,965 | ₩5,973 | -0.22% | 48.9만 |
|---|
| 2026.04.27 | ₩6,000 | ₩6,067 | ₩5,966 | ₩5,987 | -0.22% | 45.9만 |
|---|
| 2026.04.24 | ₩6,027 | ₩6,040 | ₩5,913 | ₩5,973 | -0.89% | 77.8만 |
|---|
| 2026.04.23 | ₩6,107 | ₩6,127 | ₩5,873 | ₩5,933 | -2.85% | 49.9만 |
|---|
| 2026.04.22 | ₩6,214 | ₩6,261 | ₩6,161 | ₩6,174 | -0.65% | 63.1만 |
|---|
| 2026.04.21 | ₩6,201 | ₩6,335 | ₩6,154 | ₩6,161 | -0.65% | 60.4만 |
|---|
| 2026.04.20 | ₩5,987 | ₩6,208 | ₩5,973 | ₩6,201 | +3.58% | 46.4만 |
|---|
| 2026.04.17 | ₩6,054 | ₩6,208 | ₩5,960 | ₩5,973 | -1.33% | 60.4만 |
|---|
| 2026.04.16 | ₩5,826 | ₩6,047 | ₩5,772 | ₩6,027 | +3.45% | 77.9만 |
|---|
| 2026.04.15 | ₩5,625 | ₩5,772 | ₩5,585 | ₩5,692 | +1.19% | 208.7만 |
|---|
| 2026.04.14 | ₩5,652 | ₩5,779 | ₩5,578 | ₩5,585 | -1.18% | 50.9만 |
|---|
| 2026.04.13 | ₩5,344 | ₩5,625 | ₩5,324 | ₩5,612 | +5.01% | 53.9만 |
|---|
| 2026.04.10 | ₩5,317 | ₩5,411 | ₩5,277 | ₩5,357 | +0.76% | 65.7만 |
|---|
| 2026.04.09 | ₩5,478 | ₩5,571 | ₩5,297 | ₩5,317 | -2.93% | 56.2만 |
|---|
| 2026.04.08 | ₩5,638 | ₩5,712 | ₩5,491 | ₩5,518 | -2.14% | 57.7만 |
|---|
| 2026.04.07 | ₩5,411 | ₩5,538 | ₩5,411 | ₩5,478 | +1.24% | 60.3만 |
|---|
| 2026.04.06 | ₩5,424 | ₩5,471 | ₩5,350 | ₩5,424 | 0.00% | 84.3만 |
|---|
| 2026.04.02 | ₩5,237 | ₩5,451 | ₩5,196 | ₩5,397 | +3.07% | 38.2만 |
|---|
| 2026.04.01 | ₩5,277 | ₩5,371 | ₩5,210 | ₩5,304 | +0.51% | 112.9만 |
|---|
| 2026.03.31 | ₩5,210 | ₩5,310 | ₩5,156 | ₩5,250 | +0.77% | 73.2만 |
|---|
| 2026.03.30 | ₩5,089 | ₩5,223 | ₩5,089 | ₩5,143 | +1.05% | 52.8만 |
|---|
| 2026.03.27 | ₩5,183 | ₩5,257 | ₩4,955 | ₩5,076 | -2.07% | 75.7만 |
|---|
| 2026.03.26 | ₩5,330 | ₩5,468 | ₩5,210 | ₩5,237 | -1.76% | 113.3만 |
|---|
| 2026.03.25 | ₩5,478 | ₩5,504 | ₩5,317 | ₩5,384 | -1.71% | 65.5만 |
|---|
| 2026.03.24 | ₩5,545 | ₩5,545 | ₩5,357 | ₩5,397 | -2.66% | 57.2만 |
|---|
| 2026.03.23 | ₩5,585 | ₩5,618 | ₩5,424 | ₩5,612 | +0.48% | 73.8만 |
|---|
| 2026.03.20 | ₩5,652 | ₩5,652 | ₩5,437 | ₩5,504 | -2.61% | 96만 |
|---|
| 2026.03.19 | ₩5,705 | ₩5,772 | ₩5,571 | ₩5,692 | -0.23% | 61.4만 |
|---|
| 2026.03.18 | ₩5,692 | ₩5,799 | ₩5,692 | ₩5,772 | +1.41% | 135.4만 |
|---|
| 2026.03.17 | ₩5,719 | ₩5,893 | ₩5,705 | ₩5,759 | +0.70% | 72.2만 |
|---|
| 2026.03.16 | ₩5,638 | ₩5,712 | ₩5,545 | ₩5,679 | +0.71% | 72.8만 |
|---|
| 2026.03.13 | ₩5,545 | ₩5,605 | ₩5,451 | ₩5,598 | +0.97% | 65.5만 |
|---|
| 2026.03.12 | ₩5,799 | ₩5,906 | ₩5,498 | ₩5,518 | -4.85% | 54만 |
|---|
| 2026.03.11 | ₩5,973 | ₩6,040 | ₩5,766 | ₩5,839 | -2.24% | 60.4만 |
|---|
| 2026.03.10 | ₩5,973 | ₩6,027 | ₩5,792 | ₩5,960 | -0.22% | 81.7만 |
|---|
| 2026.03.09 | ₩5,906 | ₩5,987 | ₩5,725 | ₩5,973 | +1.13% | 90.7만 |
|---|
| 2026.03.06 | ₩5,906 | ₩6,114 | ₩5,866 | ₩6,000 | +1.59% | 112.2만 |
|---|
| 2026.03.05 | ₩5,933 | ₩6,080 | ₩5,766 | ₩5,987 | +0.90% | 119.6만 |
|---|
| 2026.03.04 | ₩6,536 | ₩6,562 | ₩5,906 | ₩5,920 | -9.43% | 185.9만 |
|---|
| 2026.03.03 | ₩6,080 | ₩6,375 | ₩6,080 | ₩6,308 | +3.74% | 104만 |
|---|
| 2026.03.02 | ₩5,866 | ₩6,201 | ₩5,839 | ₩6,187 | +5.48% | 81.5만 |
|---|
| 2026.02.27 | ₩5,973 | ₩6,074 | ₩5,926 | ₩5,960 | -0.22% | 88만 |
|---|
| 2026.02.26 | ₩6,094 | ₩6,214 | ₩6,074 | ₩6,107 | +0.22% | 89.3만 |
|---|
| 2026.02.25 | ₩5,960 | ₩6,080 | ₩5,920 | ₩6,027 | +1.12% | 68.7만 |
|---|
| 2026.02.24 | ₩5,772 | ₩6,027 | ₩5,772 | ₩5,920 | +2.55% | 56.5만 |
|---|
| 2026.02.23 | ₩5,946 | ₩5,946 | ₩5,748 | ₩5,786 | -2.70% | 45.7만 |
|---|
| 2026.02.20 | ₩6,000 | ₩6,214 | ₩5,980 | ₩6,013 | +0.22% | 64.6만 |
|---|
| 2026.02.19 | ₩6,027 | ₩6,094 | ₩5,946 | ₩6,027 | 0.00% | 71.9만 |
|---|
| 2026.02.18 | ₩5,973 | ₩6,107 | ₩5,906 | ₩6,067 | +1.57% | 41.4만 |
|---|
| 2026.02.17 | ₩5,987 | ₩5,993 | ₩5,873 | ₩5,933 | -0.89% | 44.5만 |
|---|
| 2026.02.13 | ₩5,920 | ₩6,067 | ₩5,879 | ₩6,013 | +1.58% | 48.6만 |
|---|
| 2026.02.12 | ₩5,987 | ₩6,027 | ₩5,799 | ₩5,893 | -1.57% | 50만 |
|---|
| 2026.02.11 | ₩6,054 | ₩6,060 | ₩5,879 | ₩5,906 | -2.43% | 35만 |
|---|
| 2026.02.10 | ₩6,040 | ₩6,121 | ₩6,020 | ₩6,040 | 0.00% | 40.1만 |
|---|
| 2026.02.09 | ₩5,746 | ₩6,033 | ₩5,705 | ₩6,013 | +4.66% | 53.5만 |
|---|
| 2026.02.06 | ₩5,625 | ₩5,759 | ₩5,545 | ₩5,746 | +2.14% | 79.4만 |
|---|
| 2026.02.05 | ₩5,692 | ₩5,826 | ₩5,531 | ₩5,545 | -2.59% | 100만 |
|---|
| 2026.02.04 | ₩5,679 | ₩5,833 | ₩5,585 | ₩5,759 | +1.42% | 87.9만 |
|---|
| 2026.02.03 | ₩5,705 | ₩5,766 | ₩5,585 | ₩5,705 | 0.00% | 141.1만 |
|---|
| 2026.02.02 | ₩5,732 | ₩5,879 | ₩5,732 | ₩5,759 | +0.47% | 43만 |
|---|
| 2026.01.30 | ₩5,772 | ₩5,819 | ₩5,665 | ₩5,705 | -1.16% | 57.7만 |
|---|
| 2026.01.29 | ₩6,000 | ₩6,000 | ₩5,779 | ₩5,812 | -3.12% | 48.6만 |
|---|
| 2026.01.28 | ₩6,067 | ₩6,107 | ₩5,966 | ₩5,987 | -1.32% | 48.5만 |
|---|
| 2026.01.27 | ₩6,161 | ₩6,161 | ₩6,000 | ₩6,013 | -2.39% | 57.8만 |
|---|
| 2026.01.26 | ₩6,054 | ₩6,208 | ₩6,054 | ₩6,161 | +1.77% | 49.2만 |
|---|
| 2026.01.23 | ₩6,094 | ₩6,121 | ₩6,033 | ₩6,040 | -0.88% | 33.3만 |
|---|
| 2026.01.22 | ₩6,080 | ₩6,174 | ₩6,054 | ₩6,080 | 0.00% | 38.1만 |
|---|
| 2026.01.21 | ₩6,054 | ₩6,118 | ₩5,926 | ₩6,013 | -0.66% | 50만 |
|---|
| 2026.01.20 | ₩6,013 | ₩6,201 | ₩6,013 | ₩6,054 | +0.67% | 40.9만 |
|---|
| 2026.01.16 | ₩6,335 | ₩6,335 | ₩6,194 | ₩6,214 | -1.90% | 61.5만 |
|---|
| 2026.01.15 | ₩6,308 | ₩6,348 | ₩6,214 | ₩6,335 | +0.42% | 48.5만 |
|---|
| 2026.01.14 | ₩6,375 | ₩6,388 | ₩6,268 | ₩6,295 | -1.26% | 27.2만 |
|---|
| 2026.01.13 | ₩6,616 | ₩6,643 | ₩6,368 | ₩6,402 | -3.24% | 32.8만 |
|---|
| 2026.01.12 | ₩6,482 | ₩6,643 | ₩6,475 | ₩6,589 | +1.65% | 32.6만 |
|---|
| 2026.01.09 | ₩6,683 | ₩6,723 | ₩6,482 | ₩6,496 | -2.81% | 27.7만 |
|---|
| 2026.01.08 | ₩6,696 | ₩6,737 | ₩6,583 | ₩6,656 | -0.60% | 42.2만 |
|---|
| 2026.01.07 | ₩6,576 | ₩6,710 | ₩6,522 | ₩6,710 | +2.04% | 147.4만 |
|---|
| 2026.01.06 | ₩6,509 | ₩6,603 | ₩6,482 | ₩6,576 | +1.03% | 37.6만 |
|---|
| 2026.01.05 | ₩6,429 | ₩6,656 | ₩6,429 | ₩6,469 | +0.62% | 38.7만 |
|---|
| 2026.01.02 | ₩6,710 | ₩6,723 | ₩6,375 | ₩6,442 | -3.99% | 42.4만 |
|---|
| 2025.12.31 | ₩6,629 | ₩6,696 | ₩6,579 | ₩6,656 | +0.40% | 40.9만 |
|---|
| 2025.12.30 | ₩6,710 | ₩6,763 | ₩6,656 | ₩6,656 | -0.80% | 26.5만 |
|---|
| 2025.12.29 | ₩6,670 | ₩6,790 | ₩6,670 | ₩6,723 | +0.80% | 54.4만 |
|---|
| 2025.12.26 | ₩6,656 | ₩6,710 | ₩6,603 | ₩6,710 | +0.80% | 38.2만 |
|---|
| 2025.12.24 | ₩6,656 | ₩6,723 | ₩6,636 | ₩6,696 | +0.60% | 15.1만 |
|---|
| 2025.12.23 | ₩6,683 | ₩6,730 | ₩6,603 | ₩6,643 | -0.60% | 23만 |
|---|
| 2025.12.22 | ₩6,562 | ₩6,723 | ₩6,562 | ₩6,723 | +2.45% | 53.6만 |
|---|
| 2025.12.19 | ₩6,696 | ₩6,781 | ₩6,516 | ₩6,576 | -1.80% | 38.4만 |
|---|
| 2025.12.18 | ₩6,536 | ₩6,757 | ₩6,536 | ₩6,710 | +2.66% | 63만 |
|---|
| 2025.12.17 | ₩6,496 | ₩6,609 | ₩6,469 | ₩6,469 | -0.41% | 45만 |
|---|
| 2025.12.16 | ₩6,455 | ₩6,549 | ₩6,429 | ₩6,549 | +1.45% | 26.4만 |
|---|
| 2025.12.15 | ₩6,603 | ₩6,629 | ₩6,469 | ₩6,469 | -2.03% | 33.2만 |
|---|
| 2025.12.12 | ₩6,696 | ₩6,716 | ₩6,576 | ₩6,589 | -1.60% | 34.9만 |
|---|
| 2025.12.11 | ₩6,696 | ₩6,750 | ₩6,629 | ₩6,683 | -0.20% | 45.5만 |
|---|
| 2025.12.10 | ₩6,710 | ₩6,770 | ₩6,683 | ₩6,696 | -0.20% | 31만 |
|---|
| 2025.12.09 | ₩6,616 | ₩6,817 | ₩6,616 | ₩6,763 | +2.23% | 92.9만 |
|---|
| 2025.12.08 | ₩6,576 | ₩6,683 | ₩6,576 | ₩6,670 | +1.43% | 68만 |
|---|
| 2025.12.05 | ₩6,469 | ₩6,629 | ₩6,442 | ₩6,576 | +1.66% | 70.1만 |
|---|
| 2025.12.04 | ₩6,442 | ₩6,489 | ₩6,388 | ₩6,442 | 0.00% | 46.4만 |
|---|
| 2025.12.03 | ₩6,509 | ₩6,536 | ₩6,382 | ₩6,442 | -1.03% | 54.3만 |
|---|
| 2025.12.02 | ₩6,522 | ₩6,556 | ₩6,449 | ₩6,496 | -0.41% | 45.3만 |
|---|
| 2025.12.01 | ₩6,522 | ₩6,603 | ₩6,455 | ₩6,455 | -1.03% | 64.1만 |
|---|
| 2025.11.28 | ₩6,536 | ₩6,650 | ₩6,536 | ₩6,616 | +1.23% | 38.5만 |
|---|
| 2025.11.26 | ₩6,576 | ₩6,616 | ₩6,549 | ₩6,549 | -0.41% | 34.7만 |
|---|
| 2025.11.25 | ₩6,455 | ₩6,624 | ₩6,455 | ₩6,603 | +2.28% | 72.4만 |
|---|
| 2025.11.24 | ₩6,442 | ₩6,496 | ₩6,328 | ₩6,375 | -1.04% | 73.3만 |
|---|
| 2025.11.21 | ₩6,295 | ₩6,482 | ₩6,121 | ₩6,442 | +2.34% | 62.6만 |
|---|
| 2025.11.20 | ₩6,362 | ₩6,489 | ₩6,187 | ₩6,201 | -2.53% | 53.6만 |
|---|
| 2025.11.19 | ₩6,362 | ₩6,435 | ₩6,241 | ₩6,281 | -1.26% | 42.4만 |
|---|
| 2025.11.18 | ₩6,228 | ₩6,422 | ₩6,149 | ₩6,335 | +1.72% | 43만 |
|---|
| 2025.11.17 | ₩6,054 | ₩6,422 | ₩6,040 | ₩6,335 | +4.65% | 116.6만 |
|---|
| 2025.11.14 | ₩6,174 | ₩6,696 | ₩5,977 | ₩6,027 | -2.39% | 296.4만 |
|---|
| 2025.11.13 | ₩6,710 | ₩6,810 | ₩6,632 | ₩6,683 | -0.40% | 58.2만 |
|---|
| 2025.11.12 | ₩6,830 | ₩6,978 | ₩6,429 | ₩6,804 | -0.39% | 72.1만 |
|---|
| 2025.11.11 | ₩6,469 | ₩6,737 | ₩6,469 | ₩6,710 | +3.73% | 122.5만 |
|---|
| 2025.11.10 | ₩6,455 | ₩6,536 | ₩6,415 | ₩6,442 | -0.21% | 52.6만 |
|---|
| 2025.11.07 | ₩6,201 | ₩6,415 | ₩6,201 | ₩6,402 | +3.24% | 42.3만 |
|---|
| 2025.11.06 | ₩6,228 | ₩6,261 | ₩6,134 | ₩6,241 | +0.22% | 35.7만 |
|---|
| 2025.11.05 | ₩6,268 | ₩6,307 | ₩6,234 | ₩6,281 | +0.21% | 26.7만 |
|---|
| 2025.11.04 | ₩6,281 | ₩6,341 | ₩6,228 | ₩6,268 | -0.21% | 47.4만 |
|---|
| 2025.11.03 | ₩6,321 | ₩6,429 | ₩6,295 | ₩6,375 | +0.85% | 48.5만 |
|---|
| 2025.10.31 | ₩6,335 | ₩6,415 | ₩6,268 | ₩6,335 | 0.00% | 30.9만 |
|---|
| 2025.10.30 | ₩6,295 | ₩6,442 | ₩6,281 | ₩6,335 | +0.64% | 31.9만 |
|---|
| 2025.10.29 | ₩6,522 | ₩6,536 | ₩6,321 | ₩6,362 | -2.46% | 32.7만 |
|---|
| 2025.10.28 | ₩6,509 | ₩6,643 | ₩6,509 | ₩6,536 | +0.41% | 53.4만 |
|---|
| 2025.10.27 | ₩6,683 | ₩6,683 | ₩6,522 | ₩6,589 | -1.40% | 45만 |
|---|
| 2025.10.24 | ₩6,482 | ₩6,683 | ₩6,482 | ₩6,589 | +1.65% | 72.1만 |
|---|
| 2025.10.23 | ₩6,415 | ₩6,509 | ₩6,375 | ₩6,455 | +0.63% | 39.5만 |
|---|
| 2025.10.22 | ₩6,562 | ₩6,562 | ₩6,362 | ₩6,442 | -1.84% | 43.4만 |
|---|
| 2025.10.21 | ₩6,268 | ₩6,455 | ₩6,254 | ₩6,429 | +2.56% | 52.6만 |
|---|
| 2025.10.20 | ₩6,281 | ₩6,321 | ₩6,241 | ₩6,281 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩6,174 | ₩6,295 | ₩6,161 | ₩6,201 | +0.43% | 31.3만 |
|---|
| 2025.10.16 | ₩6,281 | ₩6,301 | ₩6,161 | ₩6,228 | -0.85% | 36.4만 |
|---|
| 2025.10.15 | ₩6,295 | ₩6,321 | ₩6,228 | ₩6,254 | -0.64% | 27.5만 |
|---|
| 2025.10.14 | ₩6,147 | ₩6,328 | ₩6,114 | ₩6,254 | +1.74% | 32.8만 |
|---|
| 2025.10.13 | ₩6,107 | ₩6,281 | ₩6,087 | ₩6,214 | +1.75% | 30.4만 |
|---|
| 2025.10.10 | ₩6,228 | ₩6,295 | ₩6,007 | ₩6,040 | -3.01% | 32.3만 |
|---|