시장 데이터를 불러오는 중
전체 종목
Algorhythm Holdings, Inc. - Common Stock 과거 주가
Algorhythm Holdings, Inc. - Common Stock · RIME · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Algorhythm Holdings, Inc. - Common Stock · RIME · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188 | ₩188 | ₩188 | ₩188 | 0.00% | 57.7만 |
| 2026.10.08 | ₩214 | ₩228 | ₩188 | ₩188 | -12.50% | 276.2만 |
| 2026.10.07 | ₩228 | ₩228 | ₩214 | ₩214 | -5.88% | 85.6만 |
| 2026.10.06 | ₩228 | ₩241 | ₩214 | ₩214 | -5.88% | 143.1만 |
| 2026.10.05 | ₩214 | ₩228 | ₩214 | ₩228 | +6.25% | 30.6만 |
| 2026.10.02 | ₩214 | ₩228 | ₩214 | ₩214 | 0.00% | 36.1만 |
| 2026.10.01 | ₩214 | ₩228 | ₩214 | ₩228 | +6.25% | 45.1만 |
| 2026.09.30 | ₩228 | ₩228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214 |
| -5.88% |
| 70.3만 |
| 2026.09.29 | ₩201 | ₩228 | ₩201 | ₩214 | +6.67% | 161.8만 |
|---|
| 2026.09.28 | ₩201 | ₩214 | ₩201 | ₩214 | +6.67% | 276만 |
|---|
| 2026.09.25 | ₩228 | ₩228 | ₩201 | ₩201 | -11.76% | 180.3만 |
|---|
| 2026.09.24 | ₩241 | ₩241 | ₩214 | ₩228 | -5.56% | 797.5만 |
|---|
| 2026.09.23 | ₩255 | ₩281 | ₩241 | ₩255 | 0.00% | 686.4만 |
|---|
| 2026.09.22 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 181.1만 |
|---|
| 2026.09.21 | ₩281 | ₩295 | ₩281 | ₩281 | 0.00% | 167.9만 |
|---|
| 2026.09.18 | ₩295 | ₩308 | ₩268 | ₩295 | 0.00% | 136.2만 |
|---|
| 2026.09.17 | ₩268 | ₩308 | ₩268 | ₩295 | +10.00% | 171.4만 |
|---|
| 2026.09.16 | ₩281 | ₩281 | ₩241 | ₩268 | -4.76% | 175만 |
|---|
| 2026.09.15 | ₩335 | ₩362 | ₩268 | ₩295 | -12.00% | 509.9만 |
|---|
| 2026.09.14 | ₩322 | ₩348 | ₩322 | ₩335 | +4.17% | 36.3만 |
|---|
| 2026.09.11 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 48.1만 |
|---|
| 2026.09.10 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 17.5만 |
|---|
| 2026.09.09 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 24.6만 |
|---|
| 2026.09.08 | ₩295 | ₩335 | ₩295 | ₩322 | +9.09% | 111.3만 |
|---|
| 2026.09.04 | ₩335 | ₩335 | ₩281 | ₩295 | -12.00% | 155.9만 |
|---|
| 2026.09.03 | ₩322 | ₩348 | ₩322 | ₩322 | 0.00% | 107.4만 |
|---|
| 2026.09.02 | ₩322 | ₩362 | ₩322 | ₩335 | +4.17% | 90.8만 |
|---|
| 2026.09.01 | ₩362 | ₩362 | ₩322 | ₩322 | -11.11% | 162.1만 |
|---|
| 2026.08.31 | ₩335 | ₩362 | ₩335 | ₩362 | +8.00% | 51.6만 |
|---|
| 2026.08.28 | ₩362 | ₩375 | ₩295 | ₩348 | -3.70% | 241만 |
|---|
| 2026.08.27 | ₩375 | ₩375 | ₩348 | ₩375 | 0.00% | 57.1만 |
|---|
| 2026.08.26 | ₩389 | ₩415 | ₩375 | ₩375 | -3.45% | 103.5만 |
|---|
| 2026.08.25 | ₩442 | ₩456 | ₩389 | ₩389 | -12.12% | 759.3만 |
|---|
| 2026.08.24 | ₩469 | ₩469 | ₩429 | ₩442 | -5.71% | 44.7만 |
|---|
| 2026.08.21 | ₩402 | ₩469 | ₩402 | ₩456 | +13.33% | 136.4만 |
|---|
| 2026.08.20 | ₩402 | ₩442 | ₩375 | ₩415 | +3.33% | 94.9만 |
|---|
| 2026.08.19 | ₩402 | ₩469 | ₩375 | ₩402 | 0.00% | 1313.2만 |
|---|
| 2026.08.18 | ₩415 | ₩456 | ₩415 | ₩429 | +3.23% | 105.2만 |
|---|
| 2026.08.17 | ₩496 | ₩496 | ₩389 | ₩415 | -16.22% | 233.4만 |
|---|
| 2026.08.14 | ₩603 | ₩603 | ₩469 | ₩509 | -15.56% | 181.6만 |
|---|
| 2026.08.13 | ₩549 | ₩630 | ₩549 | ₩603 | +9.76% | 114만 |
|---|
| 2026.08.12 | ₩576 | ₩576 | ₩549 | ₩549 | -4.65% | 18만 |
|---|
| 2026.08.11 | ₩576 | ₩590 | ₩536 | ₩576 | 0.00% | 22.8만 |
|---|
| 2026.08.10 | ₩590 | ₩590 | ₩563 | ₩563 | -4.55% | 31.2만 |
|---|
| 2026.08.07 | ₩563 | ₩616 | ₩523 | ₩576 | +2.38% | 48만 |
|---|
| 2026.08.06 | ₩536 | ₩576 | ₩523 | ₩563 | +5.00% | 15.1만 |
|---|
| 2026.08.05 | ₩549 | ₩563 | ₩523 | ₩536 | -2.44% | 18.7만 |
|---|
| 2026.08.04 | ₩563 | ₩590 | ₩536 | ₩549 | -2.38% | 15.1만 |
|---|
| 2026.08.03 | ₩549 | ₩576 | ₩536 | ₩563 | +2.44% | 14.8만 |
|---|
| 2026.07.31 | ₩590 | ₩590 | ₩536 | ₩536 | -9.09% | 16.4만 |
|---|
| 2026.07.30 | ₩563 | ₩590 | ₩549 | ₩549 | -2.38% | 22.3만 |
|---|
| 2026.07.29 | ₩590 | ₩590 | ₩536 | ₩536 | -9.09% | 10.1만 |
|---|
| 2026.07.28 | ₩603 | ₩603 | ₩549 | ₩590 | -2.22% | 13만 |
|---|
| 2026.07.27 | ₩616 | ₩643 | ₩576 | ₩576 | -6.52% | 15.4만 |
|---|
| 2026.07.24 | ₩670 | ₩670 | ₩616 | ₩616 | -8.00% | 8.3만 |
|---|
| 2026.07.23 | ₩630 | ₩683 | ₩630 | ₩657 | +4.26% | 7.7만 |
|---|
| 2026.07.22 | ₩670 | ₩670 | ₩603 | ₩643 | -4.00% | 9.2만 |
|---|
| 2026.07.21 | ₩643 | ₩710 | ₩603 | ₩657 | +2.08% | 13.8만 |
|---|
| 2026.07.20 | ₩616 | ₩630 | ₩576 | ₩630 | +2.17% | 19.6만 |
|---|
| 2026.07.17 | ₩683 | ₩683 | ₩616 | ₩643 | -5.88% | 11.4만 |
|---|
| 2026.07.16 | ₩683 | ₩697 | ₩630 | ₩657 | -3.92% | 25.1만 |
|---|
| 2026.07.15 | ₩710 | ₩710 | ₩657 | ₩697 | -1.89% | 22.6만 |
|---|
| 2026.07.14 | ₩670 | ₩724 | ₩670 | ₩697 | +4.00% | 9.7만 |
|---|
| 2026.07.13 | ₩670 | ₩750 | ₩657 | ₩670 | 0.00% | 17.8만 |
|---|
| 2026.07.10 | ₩724 | ₩750 | ₩657 | ₩683 | -5.56% | 17.5만 |
|---|
| 2026.07.09 | ₩630 | ₩724 | ₩603 | ₩697 | +10.64% | 39.5만 |
|---|
| 2026.07.08 | ₩630 | ₩657 | ₩590 | ₩630 | 0.00% | 60.4만 |
|---|
| 2026.07.07 | ₩697 | ₩710 | ₩576 | ₩630 | -9.62% | 65.1만 |
|---|
| 2026.07.06 | ₩777 | ₩777 | ₩670 | ₩710 | -8.62% | 43.6만 |
|---|
| 2026.07.02 | ₩817 | ₩844 | ₩777 | ₩777 | -4.92% | 8.8만 |
|---|
| 2026.07.01 | ₩764 | ₩858 | ₩764 | ₩817 | +7.02% | 13.7만 |
|---|
| 2026.06.30 | ₩764 | ₩858 | ₩750 | ₩764 | 0.00% | 22.1만 |
|---|
| 2026.06.29 | ₩777 | ₩817 | ₩750 | ₩777 | 0.00% | 23.6만 |
|---|
| 2026.06.26 | ₩777 | ₩817 | ₩777 | ₩791 | +1.72% | 18만 |
|---|
| 2026.06.25 | ₩844 | ₩925 | ₩777 | ₩777 | -7.94% | 23만 |
|---|
| 2026.06.24 | ₩871 | ₩938 | ₩831 | ₩831 | -4.62% | 12.2만 |
|---|
| 2026.06.23 | ₩831 | ₩951 | ₩831 | ₩884 | +6.45% | 24.8만 |
|---|
| 2026.06.22 | ₩978 | ₩1,005 | ₩858 | ₩858 | -12.33% | 33.2만 |
|---|
| 2026.06.18 | ₩1,045 | ₩1,045 | ₩938 | ₩978 | -6.41% | 48.1만 |
|---|
| 2026.06.17 | ₩965 | ₩1,059 | ₩898 | ₩1,005 | +4.17% | 36.1만 |
|---|
| 2026.06.16 | ₩911 | ₩1,032 | ₩911 | ₩965 | +5.88% | 31.9만 |
|---|
| 2026.06.15 | ₩884 | ₩951 | ₩871 | ₩911 | +3.03% | 21.9만 |
|---|
| 2026.06.12 | ₩898 | ₩925 | ₩844 | ₩884 | -1.49% | 21.9만 |
|---|
| 2026.06.11 | ₩898 | ₩951 | ₩884 | ₩911 | +1.49% | 30.5만 |
|---|
| 2026.06.10 | ₩925 | ₩965 | ₩871 | ₩911 | -1.45% | 43.2만 |
|---|
| 2026.06.09 | ₩978 | ₩992 | ₩925 | ₩978 | 0.00% | 40.2만 |
|---|
| 2026.06.08 | ₩898 | ₩925 | ₩898 | ₩911 | +1.49% | 21.5만 |
|---|
| 2026.06.05 | ₩1,005 | ₩1,032 | ₩898 | ₩898 | -10.67% | 30만 |
|---|
| 2026.06.04 | ₩951 | ₩1,005 | ₩938 | ₩978 | +2.82% | 21만 |
|---|
| 2026.06.03 | ₩965 | ₩1,005 | ₩925 | ₩925 | -4.17% | 26.2만 |
|---|
| 2026.06.02 | ₩1,085 | ₩1,085 | ₩978 | ₩978 | -9.88% | 41.2만 |
|---|
| 2026.06.01 | ₩1,045 | ₩1,099 | ₩1,032 | ₩1,099 | +5.13% | 35.3만 |
|---|
| 2026.05.29 | ₩1,059 | ₩1,286 | ₩1,018 | ₩1,045 | -1.27% | 249.5만 |
|---|
| 2026.05.28 | ₩951 | ₩1,059 | ₩938 | ₩1,005 | +5.63% | 15.5만 |
|---|
| 2026.05.27 | ₩1,032 | ₩1,085 | ₩978 | ₩978 | -5.19% | 31.5만 |
|---|
| 2026.05.26 | ₩1,018 | ₩1,099 | ₩992 | ₩1,045 | +2.63% | 59.7만 |
|---|
| 2026.05.22 | ₩938 | ₩1,032 | ₩925 | ₩992 | +5.71% | 49.1만 |
|---|
| 2026.05.21 | ₩911 | ₩938 | ₩884 | ₩911 | 0.00% | 22.4만 |
|---|
| 2026.05.20 | ₩884 | ₩938 | ₩871 | ₩938 | +6.06% | 32.1만 |
|---|
| 2026.05.19 | ₩965 | ₩965 | ₩871 | ₩884 | -8.33% | 74.5만 |
|---|
| 2026.05.18 | ₩871 | ₩1,152 | ₩831 | ₩978 | +12.31% | 345.8만 |
|---|
| 2026.05.15 | ₩938 | ₩938 | ₩844 | ₩884 | -5.71% | 65.1만 |
|---|
| 2026.05.14 | ₩951 | ₩1,045 | ₩898 | ₩965 | +1.41% | 125.9만 |
|---|
| 2026.05.13 | ₩978 | ₩1,005 | ₩898 | ₩925 | -5.48% | 57.9만 |
|---|
| 2026.05.12 | ₩804 | ₩1,072 | ₩804 | ₩1,018 | +26.67% | 160.2만 |
|---|
| 2026.05.11 | ₩764 | ₩831 | ₩724 | ₩817 | +7.02% | 99.5만 |
|---|
| 2026.05.08 | ₩1,018 | ₩1,018 | ₩750 | ₩817 | -19.74% | 170.8만 |
|---|
| 2026.05.07 | ₩1,018 | ₩1,045 | ₩978 | ₩1,018 | 0.00% | 31.7만 |
|---|
| 2026.05.06 | ₩1,179 | ₩1,179 | ₩871 | ₩1,045 | -11.36% | 175.6만 |
|---|
| 2026.05.05 | ₩1,273 | ₩1,286 | ₩1,139 | ₩1,179 | -7.37% | 98.7만 |
|---|
| 2026.05.04 | ₩1,353 | ₩1,367 | ₩1,246 | ₩1,260 | -6.93% | 68.3만 |
|---|
| 2026.05.01 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,367 | +0.99% | 37.4만 |
|---|
| 2026.04.30 | ₩1,340 | ₩1,434 | ₩1,327 | ₩1,353 | +1.00% | 26.8만 |
|---|
| 2026.04.29 | ₩1,367 | ₩1,380 | ₩1,313 | ₩1,353 | -0.98% | 36.1만 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,367 | -0.97% | 24.2만 |
|---|
| 2026.04.27 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,394 | +1.96% | 16만 |
|---|
| 2026.04.24 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,367 | 0.00% | 27.1만 |
|---|
| 2026.04.23 | ₩1,461 | ₩1,487 | ₩1,327 | ₩1,367 | -6.42% | 69.4만 |
|---|
| 2026.04.22 | ₩1,380 | ₩1,461 | ₩1,353 | ₩1,461 | +5.83% | 59.6만 |
|---|
| 2026.04.21 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,340 | -1.96% | 39.7만 |
|---|
| 2026.04.20 | ₩1,447 | ₩1,461 | ₩1,313 | ₩1,394 | -3.70% | 124.6만 |
|---|
| 2026.04.17 | ₩1,461 | ₩1,541 | ₩1,447 | ₩1,447 | -0.92% | 53.7만 |
|---|
| 2026.04.16 | ₩1,434 | ₩1,474 | ₩1,367 | ₩1,447 | +0.93% | 45만 |
|---|
| 2026.04.15 | ₩1,380 | ₩1,461 | ₩1,367 | ₩1,447 | +4.85% | 72.1만 |
|---|
| 2026.04.14 | ₩1,434 | ₩1,487 | ₩1,367 | ₩1,394 | -2.80% | 52.2만 |
|---|
| 2026.04.13 | ₩1,394 | ₩1,474 | ₩1,367 | ₩1,447 | +3.85% | 71.4만 |
|---|
| 2026.04.10 | ₩1,541 | ₩1,541 | ₩1,367 | ₩1,420 | -7.83% | 64.9만 |
|---|
| 2026.04.09 | ₩1,434 | ₩1,541 | ₩1,394 | ₩1,528 | +6.54% | 84.8만 |
|---|
| 2026.04.08 | ₩1,554 | ₩1,554 | ₩1,420 | ₩1,447 | -6.90% | 77.9만 |
|---|
| 2026.04.07 | ₩1,501 | ₩1,528 | ₩1,407 | ₩1,407 | -6.25% | 94만 |
|---|
| 2026.04.06 | ₩1,648 | ₩1,662 | ₩1,501 | ₩1,568 | -4.88% | 75.6만 |
|---|
| 2026.04.02 | ₩1,715 | ₩1,809 | ₩1,528 | ₩1,688 | -1.56% | 144.3만 |
|---|
| 2026.04.01 | ₩1,541 | ₩1,769 | ₩1,474 | ₩1,769 | +14.78% | 176.1만 |
|---|
| 2026.03.31 | ₩1,380 | ₩1,501 | ₩1,367 | ₩1,461 | +5.83% | 85만 |
|---|
| 2026.03.30 | ₩1,487 | ₩1,528 | ₩1,286 | ₩1,286 | -13.51% | 92.8만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,474 | -1.79% | 52.4만 |
|---|
| 2026.03.26 | ₩1,581 | ₩1,662 | ₩1,528 | ₩1,528 | -3.39% | 46.3만 |
|---|
| 2026.03.25 | ₩1,715 | ₩1,769 | ₩1,595 | ₩1,608 | -6.25% | 84.3만 |
|---|
| 2026.03.24 | ₩1,729 | ₩1,796 | ₩1,715 | ₩1,729 | 0.00% | 34.3만 |
|---|
| 2026.03.23 | ₩1,742 | ₩1,809 | ₩1,688 | ₩1,742 | 0.00% | 79.1만 |
|---|
| 2026.03.20 | ₩1,809 | ₩1,889 | ₩1,702 | ₩1,715 | -5.19% | 63만 |
|---|
| 2026.03.19 | ₩1,930 | ₩1,956 | ₩1,782 | ₩1,809 | -6.25% | 47.9만 |
|---|
| 2026.03.18 | ₩1,889 | ₩2,037 | ₩1,809 | ₩2,010 | +6.38% | 97.1만 |
|---|
| 2026.03.17 | ₩2,064 | ₩2,131 | ₩1,889 | ₩1,889 | -8.44% | 62.6만 |
|---|
| 2026.03.16 | ₩2,050 | ₩2,157 | ₩1,916 | ₩2,037 | -0.65% | 68.5만 |
|---|
| 2026.03.13 | ₩2,104 | ₩2,318 | ₩2,090 | ₩2,144 | +1.91% | 221.3만 |
|---|
| 2026.03.12 | ₩1,849 | ₩2,117 | ₩1,769 | ₩2,104 | +13.77% | 655.2만 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,997 | ₩1,755 | ₩1,796 | -2.90% | 109.7만 |
|---|
| 2026.03.10 | ₩2,157 | ₩2,171 | ₩1,836 | ₩1,836 | -14.91% | 165.9만 |
|---|
| 2026.03.09 | ₩2,171 | ₩2,251 | ₩2,023 | ₩2,144 | -1.23% | 139.2만 |
|---|
| 2026.03.06 | ₩2,332 | ₩2,399 | ₩2,157 | ₩2,238 | -4.02% | 104.3만 |
|---|
| 2026.03.05 | ₩2,533 | ₩2,720 | ₩2,291 | ₩2,372 | -6.35% | 140.6만 |
|---|
| 2026.03.04 | ₩2,425 | ₩2,640 | ₩2,278 | ₩2,533 | +4.42% | 167.5만 |
|---|
| 2026.03.03 | ₩2,251 | ₩2,479 | ₩2,117 | ₩2,358 | +4.76% | 165.5만 |
|---|
| 2026.03.02 | ₩2,184 | ₩2,412 | ₩2,144 | ₩2,385 | +9.20% | 132.6만 |
|---|
| 2026.02.27 | ₩2,519 | ₩2,667 | ₩2,278 | ₩2,358 | -6.38% | 229.3만 |
|---|
| 2026.02.26 | ₩2,613 | ₩2,720 | ₩2,412 | ₩2,586 | -1.03% | 177.7만 |
|---|
| 2026.02.25 | ₩2,894 | ₩2,988 | ₩2,412 | ₩2,680 | -7.41% | 459.5만 |
|---|
| 2026.02.24 | ₩3,122 | ₩3,578 | ₩2,841 | ₩2,921 | -6.44% | 4229.2만 |
|---|
| 2026.02.23 | ₩2,801 | ₩2,814 | ₩2,238 | ₩2,466 | -11.96% | 355.6만 |
|---|
| 2026.02.20 | ₩3,471 | ₩3,832 | ₩2,680 | ₩2,827 | -18.53% | 668.3만 |
|---|
| 2026.02.19 | ₩3,484 | ₩4,261 | ₩3,350 | ₩3,538 | +1.54% | 1092.9만 |
|---|
| 2026.02.18 | ₩3,256 | ₩4,502 | ₩3,149 | ₩3,645 | +11.93% | 2195.3만 |
|---|
| 2026.02.17 | ₩6,057 | ₩6,137 | ₩3,377 | ₩3,457 | -42.92% | 8093.3만 |
|---|
| 2026.02.13 | ₩1,742 | ₩4,891 | ₩1,554 | ₩4,663 | +167.69% | 1.7억 |
|---|
| 2026.02.12 | ₩1,126 | ₩2,023 | ₩1,112 | ₩1,447 | +28.57% | 5398.9만 |
|---|
| 2026.02.11 | ₩1,193 | ₩1,300 | ₩1,112 | ₩1,112 | -6.74% | 21.7만 |
|---|
| 2026.02.10 | ₩1,286 | ₩1,327 | ₩1,206 | ₩1,219 | -5.21% | 15.7만 |
|---|
| 2026.02.09 | ₩1,273 | ₩1,327 | ₩1,233 | ₩1,286 | +1.05% | 32.1만 |
|---|
| 2026.02.06 | ₩1,139 | ₩1,313 | ₩1,099 | ₩1,286 | +12.94% | 54.7만 |
|---|
| 2026.02.05 | ₩1,246 | ₩1,246 | ₩1,085 | ₩1,099 | -11.83% | 31.5만 |
|---|
| 2026.02.04 | ₩1,340 | ₩1,394 | ₩1,179 | ₩1,219 | -9.00% | 39.1만 |
|---|
| 2026.02.03 | ₩1,434 | ₩1,541 | ₩1,260 | ₩1,340 | -6.54% | 58.3만 |
|---|
| 2026.02.02 | ₩1,219 | ₩1,568 | ₩1,206 | ₩1,420 | +16.48% | 187만 |
|---|
| 2026.01.30 | ₩1,206 | ₩1,219 | ₩1,139 | ₩1,206 | 0.00% | 15.8만 |
|---|
| 2026.01.29 | ₩1,286 | ₩1,286 | ₩1,112 | ₩1,219 | -5.21% | 38.2만 |
|---|
| 2026.01.28 | ₩1,286 | ₩1,286 | ₩1,166 | ₩1,246 | -3.12% | 18.4만 |
|---|
| 2026.01.27 | ₩1,300 | ₩1,327 | ₩1,206 | ₩1,273 | -2.06% | 17.6만 |
|---|
| 2026.01.26 | ₩1,313 | ₩1,340 | ₩1,152 | ₩1,340 | +2.04% | 39.5만 |
|---|
| 2026.01.23 | ₩1,380 | ₩1,514 | ₩1,273 | ₩1,313 | -4.85% | 79.2만 |
|---|
| 2026.01.22 | ₩1,112 | ₩1,487 | ₩1,072 | ₩1,420 | +27.71% | 255.4만 |
|---|
| 2026.01.21 | ₩1,166 | ₩1,166 | ₩1,018 | ₩1,059 | -9.20% | 291.8만 |
|---|
| 2026.01.20 | ₩1,112 | ₩1,152 | ₩1,059 | ₩1,072 | -3.61% | 47.2만 |
|---|
| 2026.01.16 | ₩1,313 | ₩1,327 | ₩1,152 | ₩1,152 | -12.24% | 78.4만 |
|---|
| 2026.01.15 | ₩1,353 | ₩1,407 | ₩1,300 | ₩1,313 | -2.97% | 65.9만 |
|---|
| 2026.01.14 | ₩1,568 | ₩1,608 | ₩1,152 | ₩1,340 | -14.53% | 1000.5만 |
|---|
| 2026.01.13 | ₩1,260 | ₩1,353 | ₩1,219 | ₩1,300 | +3.19% | 30.7만 |
|---|
| 2026.01.12 | ₩1,126 | ₩1,233 | ₩978 | ₩1,233 | +9.52% | 51.9만 |
|---|
| 2026.01.09 | ₩1,233 | ₩1,286 | ₩1,112 | ₩1,193 | -3.26% | 74.3만 |
|---|
| 2026.01.08 | ₩1,608 | ₩1,621 | ₩1,152 | ₩1,219 | -24.17% | 212.2만 |
|---|
| 2026.01.07 | ₩1,769 | ₩1,943 | ₩1,635 | ₩1,635 | -7.58% | 1211.2만 |
|---|
| 2026.01.06 | ₩1,434 | ₩1,849 | ₩1,420 | ₩1,635 | +14.02% | 327.5만 |
|---|
| 2026.01.05 | ₩1,407 | ₩1,434 | ₩1,327 | ₩1,367 | -2.86% | 14.6만 |
|---|
| 2026.01.02 | ₩1,461 | ₩1,474 | ₩1,353 | ₩1,394 | -4.59% | 5.4만 |
|---|
| 2025.12.31 | ₩1,327 | ₩1,394 | ₩1,273 | ₩1,353 | +2.02% | 3.9만 |
|---|
| 2025.12.30 | ₩1,300 | ₩1,394 | ₩1,260 | ₩1,353 | +4.12% | 6.3만 |
|---|
| 2025.12.29 | ₩1,420 | ₩1,474 | ₩1,313 | ₩1,340 | -5.66% | 9.6만 |
|---|
| 2025.12.26 | ₩1,621 | ₩1,648 | ₩1,474 | ₩1,514 | -6.61% | 8.4만 |
|---|
| 2025.12.24 | ₩1,595 | ₩1,675 | ₩1,581 | ₩1,581 | -0.84% | 2.5만 |
|---|
| 2025.12.23 | ₩1,782 | ₩1,836 | ₩1,595 | ₩1,608 | -9.77% | 9.3만 |
|---|
| 2025.12.22 | ₩1,822 | ₩1,970 | ₩1,675 | ₩1,769 | -2.94% | 24.2만 |
|---|
| 2025.12.19 | ₩1,889 | ₩1,956 | ₩1,769 | ₩1,809 | -4.26% | 7만 |
|---|
| 2025.12.18 | ₩2,238 | ₩2,251 | ₩1,876 | ₩1,889 | -15.57% | 11만 |
|---|
| 2025.12.17 | ₩2,117 | ₩2,265 | ₩2,023 | ₩2,144 | +1.27% | 8만 |
|---|
| 2025.12.16 | ₩2,278 | ₩2,399 | ₩1,983 | ₩2,104 | -7.65% | 15.6만 |
|---|
| 2025.12.15 | ₩2,412 | ₩2,586 | ₩2,238 | ₩2,291 | -5.00% | 10.5만 |
|---|
| 2025.12.12 | ₩2,559 | ₩2,613 | ₩2,399 | ₩2,466 | -3.66% | 6.6만 |
|---|
| 2025.12.11 | ₩2,546 | ₩2,747 | ₩2,358 | ₩2,626 | +3.16% | 32.2만 |
|---|
| 2025.12.10 | ₩2,251 | ₩2,693 | ₩2,224 | ₩2,586 | +14.88% | 34만 |
|---|
| 2025.12.09 | ₩2,117 | ₩2,318 | ₩2,050 | ₩2,318 | +9.49% | 7.5만 |
|---|
| 2025.12.08 | ₩2,573 | ₩2,573 | ₩2,037 | ₩2,144 | -16.67% | 33.5만 |
|---|
| 2025.12.05 | ₩2,010 | ₩2,774 | ₩1,997 | ₩2,546 | +26.67% | 213.3만 |
|---|
| 2025.12.04 | ₩1,876 | ₩1,983 | ₩1,876 | ₩1,970 | +5.00% | 1.6만 |
|---|
| 2025.12.03 | ₩1,809 | ₩1,983 | ₩1,742 | ₩1,903 | +5.19% | 4만 |
|---|
| 2025.12.02 | ₩1,930 | ₩1,930 | ₩1,715 | ₩1,809 | -6.25% | 7.8만 |
|---|
| 2025.12.01 | ₩1,822 | ₩1,916 | ₩1,796 | ₩1,903 | +4.41% | 4.1만 |
|---|
| 2025.11.28 | ₩1,822 | ₩1,956 | ₩1,809 | ₩1,916 | +5.15% | 3.2만 |
|---|
| 2025.11.26 | ₩1,876 | ₩1,943 | ₩1,809 | ₩1,876 | 0.00% | 4.3만 |
|---|
| 2025.11.25 | ₩1,970 | ₩1,983 | ₩1,742 | ₩1,836 | -6.80% | 8.2만 |
|---|
| 2025.11.24 | ₩1,796 | ₩1,983 | ₩1,702 | ₩1,956 | +8.96% | 41.4만 |
|---|
| 2025.11.21 | ₩1,742 | ₩1,849 | ₩1,688 | ₩1,796 | +3.08% | 5.1만 |
|---|
| 2025.11.20 | ₩1,956 | ₩1,970 | ₩1,675 | ₩1,715 | -12.33% | 20.1만 |
|---|
| 2025.11.19 | ₩2,452 | ₩2,559 | ₩1,822 | ₩2,037 | -16.94% | 647.6만 |
|---|
| 2025.11.18 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,653 | -0.50% | 1.7만 |
|---|
| 2025.11.17 | ₩2,519 | ₩2,841 | ₩2,492 | ₩2,573 | +2.13% | 5만 |
|---|
| 2025.11.14 | ₩2,667 | ₩2,827 | ₩2,492 | ₩2,600 | -2.51% | 4.7만 |
|---|
| 2025.11.13 | ₩2,948 | ₩2,948 | ₩2,492 | ₩2,653 | -10.00% | 37.7만 |
|---|
| 2025.11.12 | ₩3,176 | ₩3,229 | ₩2,961 | ₩3,229 | +1.69% | 6.6만 |
|---|
| 2025.11.11 | ₩2,747 | ₩3,216 | ₩2,720 | ₩3,122 | +13.66% | 11.7만 |
|---|
| 2025.11.10 | ₩2,747 | ₩2,787 | ₩2,640 | ₩2,747 | 0.00% | 6.9천 |
|---|
| 2025.11.07 | ₩2,680 | ₩2,841 | ₩2,640 | ₩2,747 | +2.50% | 2.6만 |
|---|
| 2025.11.06 | ₩2,653 | ₩2,854 | ₩2,653 | ₩2,720 | +2.53% | 9.2천 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,760 | ₩2,707 | ₩2,720 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩2,747 | ₩2,814 | ₩2,707 | ₩2,734 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩2,787 | ₩2,908 | ₩2,787 | ₩2,801 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩2,841 | ₩2,908 | ₩2,787 | ₩2,827 | -0.47% | 1.1만 |
|---|
| 2025.10.30 | ₩2,827 | ₩2,827 | ₩2,693 | ₩2,787 | -1.42% | 1.3만 |
|---|
| 2025.10.29 | ₩2,881 | ₩2,881 | ₩2,653 | ₩2,734 | -5.12% | 3.8만 |
|---|
| 2025.10.28 | ₩2,868 | ₩2,908 | ₩2,841 | ₩2,841 | -0.93% | 2.1만 |
|---|
| 2025.10.27 | ₩2,894 | ₩2,948 | ₩2,868 | ₩2,908 | +0.46% | 7.1천 |
|---|
| 2025.10.24 | ₩2,894 | ₩2,961 | ₩2,868 | ₩2,881 | -0.46% | 2.1만 |
|---|
| 2025.10.23 | ₩2,827 | ₩2,961 | ₩2,827 | ₩2,908 | +2.84% | 1.3만 |
|---|
| 2025.10.22 | ₩2,935 | ₩3,069 | ₩2,894 | ₩2,894 | -1.37% | 3.7만 |
|---|
| 2025.10.21 | ₩2,935 | ₩2,988 | ₩2,921 | ₩2,948 | +0.46% | 5.9천 |
|---|
| 2025.10.20 | ₩2,894 | ₩2,975 | ₩2,814 | ₩2,948 | +1.85% | 2.8만 |
|---|
| 2025.10.17 | ₩2,988 | ₩3,136 | ₩2,881 | ₩2,921 | -2.24% | 2.5만 |
|---|
| 2025.10.16 | ₩3,069 | ₩3,082 | ₩2,921 | ₩2,961 | -3.49% | 2.3만 |
|---|
| 2025.10.15 | ₩3,069 | ₩3,109 | ₩2,988 | ₩3,002 | -2.18% | 2.1만 |
|---|
| 2025.10.14 | ₩3,109 | ₩3,109 | ₩2,935 | ₩3,069 | -1.29% | 1.5만 |
|---|
| 2025.10.13 | ₩2,961 | ₩3,042 | ₩2,921 | ₩3,002 | +1.36% | 2.8만 |
|---|
| 2025.10.10 | ₩3,109 | ₩3,122 | ₩2,908 | ₩2,961 | -4.74% | 3.5만 |
|---|