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
2022-12-29 10.86 10.86 10.65 10.65 0.0M
2022-12-28 10.95 11.06 10.95 11.06 0.0M
2022-12-27 10.99 10.99 10.99 10.99 0.0M
2022-12-20 11.00 11.00 11.00 11.00 0.0M
2022-12-16 10.96 10.96 10.96 10.96 0.0M
2022-12-15 10.95 11.08 10.95 11.00 0.0M
2022-12-14 11.25 11.70 11.25 11.25 0.0M
2022-12-12 10.98 11.20 10.98 11.20 0.0M
2022-12-09 10.99 10.99 10.99 10.99 0.0M
2022-12-05 10.99 10.99 10.99 10.99 0.0M
2022-12-02 11.50 11.50 11.50 11.50 0.0M
2022-11-23 11.50 11.50 11.50 11.50 0.0M
2022-11-21 11.50 11.60 11.50 11.60 0.0M
2022-11-18 11.00 11.50 11.00 11.50 0.0M
2022-11-17 10.99 10.99 10.99 10.99 0.0M
2022-11-15 10.52 11.00 10.52 10.99 0.0M
2022-11-11 10.90 10.90 10.35 10.45 0.0M
2022-11-09 11.54 11.54 11.54 11.54 0.0M
2022-11-07 10.95 10.95 10.90 10.90 0.0M
2022-11-02 11.43 11.54 11.43 11.54 0.0M
2022-10-31 11.54 11.54 11.54 11.54 0.0M
2022-10-24 11.00 11.00 11.00 11.00 0.0M
2022-10-20 11.20 11.20 10.00 10.00 0.0M
2022-10-18 11.00 11.20 10.51 11.20 0.0M
2022-10-17 11.15 11.15 11.15 11.15 0.0M
2022-10-14 11.50 11.62 11.10 11.10 0.0M
2022-10-10 11.63 11.63 11.63 11.63 0.0M
2022-10-06 11.50 11.50 11.50 11.50 0.0M
2022-10-04 11.00 11.80 9.52 9.52 0.0M
2022-09-29 11.55 11.55 11.55 11.55 0.0M
2022-09-26 11.70 11.90 11.56 11.56 0.0M
2022-09-23 11.52 11.52 11.50 11.50 0.0M
2022-09-22 11.60 11.60 11.55 11.60 0.0M
2022-09-21 11.90 11.90 11.50 11.50 0.0M
2022-09-20 11.26 11.30 11.15 11.23 0.0M
2022-09-12 11.50 11.50 11.50 11.50 0.0M
2022-09-09 11.52 11.55 11.00 11.20 0.0M
2022-09-06 11.52 11.52 11.52 11.52 0.0M
2022-09-01 11.51 11.51 11.50 11.50 0.0M
2022-08-31 11.75 11.75 11.50 11.50 0.0M
2022-08-30 12.00 12.00 12.00 12.00 0.0M
2022-08-29 11.77 11.77 11.65 11.65 0.0M
2022-08-26 11.70 12.00 11.60 12.00 0.0M
2022-08-16 12.00 12.00 12.00 12.00 0.0M
2022-08-15 11.62 11.62 11.50 11.50 0.0M
2022-08-05 11.60 11.60 11.51 11.51 0.0M
2022-08-01 11.57 12.00 11.50 11.50 0.0M
2022-07-29 11.18 11.18 11.18 11.18 0.0M
2022-07-28 11.40 11.40 11.15 11.15 0.0M
2022-07-27 11.40 11.40 11.15 11.20 0.0M
2022-07-26 11.55 11.55 11.55 11.55 0.0M
2022-07-20 11.20 11.20 11.10 11.10 0.0M
2022-07-15 11.25 11.36 11.25 11.36 0.0M
2022-07-05 12.00 12.00 12.00 12.00 0.0M
2022-06-28 12.00 12.00 12.00 12.00 0.0M
2022-06-27 11.25 11.25 11.25 11.25 0.0M
2022-06-24 11.28 11.35 11.20 11.35 0.0M
2022-06-23 11.35 11.35 11.35 11.35 0.0M
2022-06-17 11.20 12.00 11.20 12.00 0.0M
2022-06-16 11.65 11.71 11.25 11.25 0.0M
2022-06-10 11.70 11.70 11.30 11.30 0.0M
2022-06-09 11.75 11.75 11.75 11.75 0.0M
2022-06-07 12.00 12.00 12.00 12.00 0.0M
2022-06-03 12.00 12.00 12.00 12.00 0.0M
2022-06-02 12.00 12.00 12.00 12.00 0.0M
2022-05-31 11.70 11.70 11.70 11.70 0.0M
2022-05-27 11.70 11.70 11.70 11.70 0.0M
2022-05-25 12.20 12.24 12.20 12.24 0.0M
2022-05-24 12.05 12.05 12.05 12.05 0.0M
2022-05-23 12.05 12.05 12.05 12.05 0.0M
2022-05-19 11.80 11.80 11.80 11.80 0.0M
2022-05-18 11.90 11.90 11.90 11.90 0.0M
2022-05-13 11.90 11.90 11.90 11.90 0.0M
2022-05-06 11.95 12.15 11.95 12.15 0.0M
2022-05-05 12.10 12.10 12.10 12.10 0.0M
2022-04-27 12.10 12.10 12.00 12.00 0.0M
2022-04-26 12.00 12.00 12.00 12.00 0.0M
2022-04-25 12.00 12.35 12.00 12.25 0.0M
2022-04-22 12.35 12.35 12.02 12.05 0.0M
2022-04-21 12.40 12.40 12.35 12.35 0.0M
2022-04-20 12.80 12.80 12.50 12.50 0.0M
2022-04-19 12.88 12.88 12.88 12.88 0.0M
2022-04-18 12.90 13.00 12.90 13.00 0.0M
2022-04-13 13.10 13.10 12.26 12.26 0.0M
2022-04-12 13.15 13.15 12.75 12.75 0.0M
2022-04-11 13.40 13.40 13.05 13.05 0.0M
2022-04-08 13.35 13.50 13.35 13.50 0.0M
2022-04-05 13.30 13.40 13.30 13.40 0.0M
2022-04-04 13.40 13.40 13.15 13.20 0.0M
2022-04-01 13.35 13.55 13.30 13.55 0.0M
2022-03-29 13.45 13.45 13.20 13.20 0.0M
2022-03-28 13.50 13.50 13.50 13.50 0.0M
2022-03-25 13.60 13.75 13.55 13.55 0.0M
2022-03-24 13.60 13.60 13.60 13.60 0.0M
2022-03-23 13.41 13.41 13.41 13.41 0.0M
2022-03-22 13.66 13.76 13.25 13.76 0.0M
2022-03-21 13.64 13.65 13.64 13.65 0.0M
2022-03-18 13.65 13.65 13.65 13.65 0.0M
2022-03-17 14.05 14.15 13.50 13.50 0.0M
2022-03-16 13.75 15.50 13.75 13.88 0.0M
2022-03-15 13.75 13.75 13.75 13.75 0.0M
2022-03-09 13.60 13.60 13.60 13.60 0.0M
2022-03-08 14.00 14.00 13.01 13.55 0.0M
2022-03-07 14.00 14.00 14.00 14.00 0.0M
2022-03-03 14.10 14.10 14.10 14.10 0.0M
2022-02-25 14.00 14.10 14.00 14.10 0.0M
2022-02-24 13.60 13.70 13.60 13.70 0.0M
2022-02-23 13.99 13.99 13.99 13.99 0.0M
2022-02-22 13.75 13.75 13.75 13.75 0.0M
2022-02-17 13.75 13.75 13.75 13.75 0.0M
2022-02-14 13.81 13.81 13.81 13.81 0.0M
2022-02-07 13.90 14.40 13.83 14.30 0.0M
2022-02-03 13.75 13.75 13.75 13.75 0.0M
2022-02-02 13.86 13.86 13.86 13.86 0.0M
2022-02-01 13.85 13.85 13.85 13.85 0.0M
2022-01-27 14.00 14.20 14.00 14.20 0.0M
2022-01-24 14.30 14.30 14.00 14.00 0.0M
2022-01-20 14.50 14.50 14.50 14.50 0.0M
2022-01-19 14.20 14.20 14.20 14.20 0.0M
2022-01-14 14.40 14.40 14.00 14.00 0.0M
2022-01-13 14.56 14.56 14.50 14.50 0.0M
2022-01-12 14.60 14.60 14.60 14.60 0.0M
2022-01-11 14.60 14.60 14.60 14.60 0.0M
2022-01-10 14.55 14.60 14.50 14.60 0.0M
2022-01-06 14.60 14.60 14.50 14.50 0.0M
2022-01-04 14.60 14.60 14.60 14.60 0.0M
2022-01-03 14.60 14.60 14.60 14.60 0.0M