Risk George Inds A (RSKIA)

RSKIA
🏛️ 미국 →
18.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.75 14.75 14.75 14.75 0.0M
2021-12-28 14.70 14.70 14.60 14.60 0.0M
2021-12-27 15.00 15.00 15.00 15.00 0.0M
2021-12-23 15.39 15.39 15.00 15.00 0.0M
2021-12-21 14.40 14.50 14.40 14.50 0.0M
2021-12-20 14.40 14.40 14.40 14.40 0.0M
2021-12-17 14.25 14.25 14.25 14.25 0.0M
2021-12-15 14.00 14.00 14.00 14.00 0.0M
2021-12-09 14.00 14.00 14.00 14.00 0.0M
2021-12-08 13.80 13.90 13.70 13.70 0.0M
2021-12-07 14.10 14.10 13.60 13.70 0.0M
2021-12-06 14.10 14.10 14.10 14.10 0.0M
2021-12-03 14.20 14.35 14.00 14.35 0.0M
2021-11-29 14.00 14.90 13.95 14.90 0.0M
2021-11-26 14.50 14.90 14.00 14.00 0.0M
2021-11-22 14.95 15.20 14.95 15.00 0.0M
2021-11-19 15.15 15.15 15.15 15.15 0.0M
2021-11-18 14.40 15.84 14.38 15.60 0.0M
2021-11-17 14.00 14.39 14.00 14.35 0.0M
2021-11-16 14.00 14.01 14.00 14.01 0.0M
2021-11-15 14.50 14.63 14.01 14.01 0.0M
2021-11-12 13.80 14.10 13.70 14.10 0.0M
2021-11-11 13.50 13.85 13.50 13.80 0.0M
2021-11-10 13.45 13.48 13.45 13.45 0.0M
2021-11-09 13.36 13.50 13.36 13.50 0.0M
2021-11-05 13.20 13.20 13.20 13.20 0.0M
2021-11-04 13.45 13.45 13.45 13.45 0.0M
2021-11-03 13.45 13.45 13.35 13.35 0.0M
2021-11-01 13.32 13.32 13.32 13.32 0.0M
2021-10-29 13.55 13.55 13.31 13.31 0.0M
2021-10-28 13.45 13.45 13.30 13.30 0.0M
2021-10-27 13.45 13.45 13.20 13.20 0.0M
2021-10-26 13.21 13.45 13.20 13.45 0.0M
2021-10-21 13.45 13.45 13.45 13.45 0.0M
2021-10-20 13.25 13.25 13.25 13.25 0.0M
2021-10-19 13.50 13.50 13.50 13.50 0.0M
2021-10-15 13.35 13.88 13.35 13.50 0.0M
2021-10-08 13.20 13.20 13.00 13.00 0.0M
2021-10-06 13.39 13.39 13.39 13.39 0.0M
2021-10-04 13.39 13.39 13.39 13.39 0.0M
2021-09-29 13.40 13.40 13.40 13.40 0.0M
2021-09-28 13.10 13.10 13.10 13.10 0.0M
2021-09-27 13.05 13.05 13.05 13.05 0.0M
2021-09-23 13.75 13.75 13.75 13.75 0.0M
2021-09-22 14.20 14.20 13.50 14.00 0.0M
2021-09-21 13.25 14.50 13.25 14.20 0.0M
2021-09-20 13.20 13.25 13.10 13.25 0.0M
2021-09-15 13.00 13.00 13.00 13.00 0.0M
2021-09-13 13.00 13.20 13.00 13.20 0.0M
2021-09-07 13.00 13.13 12.85 12.90 0.0M
2021-09-03 13.00 13.00 12.90 13.00 0.0M
2021-09-02 13.06 13.06 13.00 13.00 0.0M
2021-09-01 13.25 13.26 13.25 13.26 0.0M
2021-08-27 13.10 13.25 13.10 13.25 0.0M
2021-08-26 13.10 13.10 13.10 13.10 0.0M
2021-08-25 13.10 13.10 13.10 13.10 0.0M
2021-08-24 13.00 13.00 13.00 13.00 0.0M
2021-08-23 13.00 13.00 13.00 13.00 0.0M
2021-08-20 12.90 12.90 12.90 12.90 0.0M
2021-08-19 13.07 13.07 12.90 12.90 0.0M
2021-08-17 13.00 13.00 13.00 13.00 0.0M
2021-08-16 13.00 13.00 13.00 13.00 0.0M
2021-08-13 13.10 13.10 12.90 12.90 0.0M
2021-08-12 12.99 13.20 12.99 13.20 0.0M
2021-08-03 12.50 12.50 12.50 12.50 0.0M
2021-07-28 12.75 13.00 12.75 13.00 0.0M
2021-07-27 12.55 12.55 12.45 12.45 0.0M
2021-07-23 12.45 12.45 12.45 12.45 0.0M
2021-07-22 12.50 12.50 12.50 12.50 0.0M
2021-07-16 12.50 12.50 12.43 12.43 0.0M
2021-07-14 12.75 12.75 12.75 12.75 0.0M
2021-07-09 12.75 12.75 12.75 12.75 0.0M
2021-07-07 12.75 12.75 12.75 12.75 0.0M
2021-07-06 12.80 12.80 12.55 12.55 0.0M
2021-07-01 13.00 13.00 13.00 13.00 0.0M
2021-06-30 13.00 13.00 13.00 13.00 0.0M
2021-06-29 13.00 13.00 13.00 13.00 0.0M
2021-06-28 12.55 12.55 12.55 12.55 0.0M
2021-06-25 12.80 12.80 12.80 12.80 0.0M
2021-06-23 13.00 13.00 13.00 13.00 0.0M
2021-06-22 13.02 13.02 13.02 13.02 0.0M
2021-06-21 13.00 13.02 13.00 13.02 0.0M
2021-06-18 13.00 13.00 13.00 13.00 0.0M
2021-06-17 13.05 13.05 13.00 13.00 0.0M
2021-06-16 13.05 13.05 13.00 13.00 0.0M
2021-06-15 13.00 13.00 13.00 13.00 0.0M
2021-06-11 12.80 12.80 12.65 12.65 0.0M
2021-06-09 12.50 12.50 12.43 12.50 0.0M
2021-06-08 12.50 12.50 12.50 12.50 0.0M
2021-06-03 12.50 12.50 12.30 12.30 0.0M
2021-06-02 12.75 12.75 12.30 12.50 0.0M
2021-06-01 12.80 12.80 12.70 12.70 0.0M
2021-05-27 12.80 12.80 12.80 12.80 0.0M
2021-05-21 12.80 12.80 12.80 12.80 0.0M
2021-05-10 12.90 12.90 12.50 12.50 0.0M
2021-05-05 13.00 13.00 13.00 13.00 0.0M
2021-04-30 12.60 12.60 12.50 12.52 0.0M
2021-04-28 12.50 12.50 12.50 12.50 0.0M
2021-04-22 12.85 12.85 12.50 12.50 0.0M
2021-04-21 13.00 13.00 13.00 13.00 0.0M
2021-04-20 12.90 13.00 12.70 13.00 0.0M
2021-04-19 13.05 13.05 12.88 12.88 0.0M
2021-04-16 13.05 13.05 13.05 13.05 0.0M
2021-04-15 13.10 13.10 12.50 12.50 0.0M
2021-04-14 13.10 13.10 13.00 13.00 0.0M
2021-04-13 13.08 13.10 13.08 13.10 0.0M
2021-04-12 12.55 13.08 12.50 13.08 0.0M
2021-04-08 13.15 13.15 13.08 13.08 0.0M
2021-04-06 13.03 13.03 13.00 13.03 0.0M
2021-04-05 13.50 13.60 13.35 13.60 0.0M
2021-04-01 13.50 13.50 13.30 13.30 0.0M
2021-03-29 13.25 13.25 13.25 13.25 0.0M
2021-03-26 13.01 13.50 13.01 13.50 0.0M
2021-03-25 13.01 13.01 13.01 13.01 0.0M
2021-03-23 13.52 13.52 13.52 13.52 0.0M
2021-03-19 12.03 12.03 12.03 12.03 0.0M
2021-03-18 11.76 11.97 11.76 11.97 0.0M
2021-03-17 11.75 11.96 11.75 11.96 0.0M
2021-03-15 11.20 11.20 11.20 11.20 0.0M
2021-03-05 11.00 11.00 11.00 11.00 0.0M
2021-03-02 11.02 11.02 10.89 10.89 0.0M
2021-03-01 11.75 11.75 11.01 11.01 0.0M
2021-02-25 11.20 11.20 11.20 11.20 0.0M
2021-02-23 11.30 11.30 11.20 11.20 0.0M
2021-02-10 11.20 11.20 11.20 11.20 0.0M
2021-02-09 11.40 11.74 11.21 11.74 0.0M
2021-02-08 11.20 11.40 11.20 11.20 0.0M
2021-02-04 11.00 11.00 11.00 11.00 0.0M
2021-02-03 11.00 11.00 11.00 11.00 0.0M
2021-01-27 11.00 11.20 10.75 10.75 0.0M
2021-01-26 11.00 11.25 11.00 11.25 0.0M
2021-01-25 10.76 10.95 10.75 10.95 0.0M
2021-01-22 10.75 10.75 10.75 10.75 0.0M
2021-01-21 10.76 10.76 10.76 10.76 0.0M
2021-01-12 11.14 11.24 11.14 11.24 0.0M
2021-01-11 10.99 11.00 10.99 11.00 0.0M
2021-01-08 10.75 11.00 10.70 11.00 0.0M
2021-01-05 10.10 10.10 10.10 10.10 0.0M