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 | ₩187 | ₩187 | ₩187 | ₩187 | 0.00% | 57.7만 |
| 2026.10.08 | ₩214 | ₩228 | ₩187 | ₩187 | -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 | ₩214 |
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 | ₩254 | ₩281 | ₩241 | ₩254 | 0.00% | 686.4만 |
|---|
| 2026.09.22 | ₩241 | ₩254 | ₩241 | ₩241 | 0.00% | 181.1만 |
|---|
| 2026.09.21 | ₩281 | ₩294 | ₩281 | ₩281 | 0.00% | 167.9만 |
|---|
| 2026.09.18 | ₩294 | ₩308 | ₩268 | ₩294 | 0.00% | 136.2만 |
|---|
| 2026.09.17 | ₩268 | ₩308 | ₩268 | ₩294 | +10.00% | 171.4만 |
|---|
| 2026.09.16 | ₩281 | ₩281 | ₩241 | ₩268 | -4.76% | 175만 |
|---|
| 2026.09.15 | ₩335 | ₩361 | ₩268 | ₩294 | -12.00% | 509.9만 |
|---|
| 2026.09.14 | ₩321 | ₩348 | ₩321 | ₩335 | +4.17% | 36.3만 |
|---|
| 2026.09.11 | ₩321 | ₩335 | ₩321 | ₩321 | 0.00% | 48.1만 |
|---|
| 2026.09.10 | ₩335 | ₩335 | ₩308 | ₩321 | -4.00% | 17.5만 |
|---|
| 2026.09.09 | ₩321 | ₩335 | ₩308 | ₩321 | 0.00% | 24.6만 |
|---|
| 2026.09.08 | ₩294 | ₩335 | ₩294 | ₩321 | +9.09% | 111.3만 |
|---|
| 2026.09.04 | ₩335 | ₩335 | ₩281 | ₩294 | -12.00% | 155.9만 |
|---|
| 2026.09.03 | ₩321 | ₩348 | ₩321 | ₩321 | 0.00% | 107.4만 |
|---|
| 2026.09.02 | ₩321 | ₩361 | ₩321 | ₩335 | +4.17% | 90.8만 |
|---|
| 2026.09.01 | ₩361 | ₩361 | ₩321 | ₩321 | -11.11% | 162.1만 |
|---|
| 2026.08.31 | ₩335 | ₩361 | ₩335 | ₩361 | +8.00% | 51.6만 |
|---|
| 2026.08.28 | ₩361 | ₩375 | ₩294 | ₩348 | -3.70% | 241만 |
|---|
| 2026.08.27 | ₩375 | ₩375 | ₩348 | ₩375 | 0.00% | 57.1만 |
|---|
| 2026.08.26 | ₩388 | ₩415 | ₩375 | ₩375 | -3.45% | 103.5만 |
|---|
| 2026.08.25 | ₩442 | ₩455 | ₩388 | ₩388 | -12.12% | 759.3만 |
|---|
| 2026.08.24 | ₩468 | ₩468 | ₩428 | ₩442 | -5.71% | 44.7만 |
|---|
| 2026.08.21 | ₩402 | ₩468 | ₩402 | ₩455 | +13.33% | 136.4만 |
|---|
| 2026.08.20 | ₩402 | ₩442 | ₩375 | ₩415 | +3.33% | 94.9만 |
|---|
| 2026.08.19 | ₩402 | ₩468 | ₩375 | ₩402 | 0.00% | 1313.2만 |
|---|
| 2026.08.18 | ₩415 | ₩455 | ₩415 | ₩428 | +3.23% | 105.2만 |
|---|
| 2026.08.17 | ₩495 | ₩495 | ₩388 | ₩415 | -16.22% | 233.4만 |
|---|
| 2026.08.14 | ₩602 | ₩602 | ₩468 | ₩509 | -15.56% | 181.6만 |
|---|
| 2026.08.13 | ₩549 | ₩629 | ₩549 | ₩602 | +9.76% | 114만 |
|---|
| 2026.08.12 | ₩576 | ₩576 | ₩549 | ₩549 | -4.65% | 18만 |
|---|
| 2026.08.11 | ₩576 | ₩589 | ₩535 | ₩576 | 0.00% | 22.8만 |
|---|
| 2026.08.10 | ₩589 | ₩589 | ₩562 | ₩562 | -4.55% | 31.2만 |
|---|
| 2026.08.07 | ₩562 | ₩616 | ₩522 | ₩576 | +2.38% | 48만 |
|---|
| 2026.08.06 | ₩535 | ₩576 | ₩522 | ₩562 | +5.00% | 15.1만 |
|---|
| 2026.08.05 | ₩549 | ₩562 | ₩522 | ₩535 | -2.44% | 18.7만 |
|---|
| 2026.08.04 | ₩562 | ₩589 | ₩535 | ₩549 | -2.38% | 15.1만 |
|---|
| 2026.08.03 | ₩549 | ₩576 | ₩535 | ₩562 | +2.44% | 14.8만 |
|---|
| 2026.07.31 | ₩589 | ₩589 | ₩535 | ₩535 | -9.09% | 16.4만 |
|---|
| 2026.07.30 | ₩562 | ₩589 | ₩549 | ₩549 | -2.38% | 22.3만 |
|---|
| 2026.07.29 | ₩589 | ₩589 | ₩535 | ₩535 | -9.09% | 10.1만 |
|---|
| 2026.07.28 | ₩602 | ₩602 | ₩549 | ₩589 | -2.22% | 13만 |
|---|
| 2026.07.27 | ₩616 | ₩642 | ₩576 | ₩576 | -6.52% | 15.4만 |
|---|
| 2026.07.24 | ₩669 | ₩669 | ₩616 | ₩616 | -8.00% | 8.3만 |
|---|
| 2026.07.23 | ₩629 | ₩683 | ₩629 | ₩656 | +4.26% | 7.7만 |
|---|
| 2026.07.22 | ₩669 | ₩669 | ₩602 | ₩642 | -4.00% | 9.2만 |
|---|
| 2026.07.21 | ₩642 | ₩709 | ₩602 | ₩656 | +2.08% | 13.8만 |
|---|
| 2026.07.20 | ₩616 | ₩629 | ₩576 | ₩629 | +2.17% | 19.6만 |
|---|
| 2026.07.17 | ₩683 | ₩683 | ₩616 | ₩642 | -5.88% | 11.4만 |
|---|
| 2026.07.16 | ₩683 | ₩696 | ₩629 | ₩656 | -3.92% | 25.1만 |
|---|
| 2026.07.15 | ₩709 | ₩709 | ₩656 | ₩696 | -1.89% | 22.6만 |
|---|
| 2026.07.14 | ₩669 | ₩723 | ₩669 | ₩696 | +4.00% | 9.7만 |
|---|
| 2026.07.13 | ₩669 | ₩749 | ₩656 | ₩669 | 0.00% | 17.8만 |
|---|
| 2026.07.10 | ₩723 | ₩749 | ₩656 | ₩683 | -5.56% | 17.5만 |
|---|
| 2026.07.09 | ₩629 | ₩723 | ₩602 | ₩696 | +10.64% | 39.5만 |
|---|
| 2026.07.08 | ₩629 | ₩656 | ₩589 | ₩629 | 0.00% | 60.4만 |
|---|
| 2026.07.07 | ₩696 | ₩709 | ₩576 | ₩629 | -9.62% | 65.1만 |
|---|
| 2026.07.06 | ₩776 | ₩776 | ₩669 | ₩709 | -8.62% | 43.6만 |
|---|
| 2026.07.02 | ₩816 | ₩843 | ₩776 | ₩776 | -4.92% | 8.8만 |
|---|
| 2026.07.01 | ₩763 | ₩857 | ₩763 | ₩816 | +7.02% | 13.7만 |
|---|
| 2026.06.30 | ₩763 | ₩857 | ₩749 | ₩763 | 0.00% | 22.1만 |
|---|
| 2026.06.29 | ₩776 | ₩816 | ₩749 | ₩776 | 0.00% | 23.6만 |
|---|
| 2026.06.26 | ₩776 | ₩816 | ₩776 | ₩790 | +1.72% | 18만 |
|---|
| 2026.06.25 | ₩843 | ₩923 | ₩776 | ₩776 | -7.94% | 23만 |
|---|
| 2026.06.24 | ₩870 | ₩937 | ₩830 | ₩830 | -4.62% | 12.2만 |
|---|
| 2026.06.23 | ₩830 | ₩950 | ₩830 | ₩883 | +6.45% | 24.8만 |
|---|
| 2026.06.22 | ₩977 | ₩1,004 | ₩857 | ₩857 | -12.33% | 33.2만 |
|---|
| 2026.06.18 | ₩1,044 | ₩1,044 | ₩937 | ₩977 | -6.41% | 48.1만 |
|---|
| 2026.06.17 | ₩964 | ₩1,057 | ₩897 | ₩1,004 | +4.17% | 36.1만 |
|---|
| 2026.06.16 | ₩910 | ₩1,031 | ₩910 | ₩964 | +5.88% | 31.9만 |
|---|
| 2026.06.15 | ₩883 | ₩950 | ₩870 | ₩910 | +3.03% | 21.9만 |
|---|
| 2026.06.12 | ₩897 | ₩923 | ₩843 | ₩883 | -1.49% | 21.9만 |
|---|
| 2026.06.11 | ₩897 | ₩950 | ₩883 | ₩910 | +1.49% | 30.5만 |
|---|
| 2026.06.10 | ₩923 | ₩964 | ₩870 | ₩910 | -1.45% | 43.2만 |
|---|
| 2026.06.09 | ₩977 | ₩990 | ₩923 | ₩977 | 0.00% | 40.2만 |
|---|
| 2026.06.08 | ₩897 | ₩923 | ₩897 | ₩910 | +1.49% | 21.5만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,031 | ₩897 | ₩897 | -10.67% | 30만 |
|---|
| 2026.06.04 | ₩950 | ₩1,004 | ₩937 | ₩977 | +2.82% | 21만 |
|---|
| 2026.06.03 | ₩964 | ₩1,004 | ₩923 | ₩923 | -4.17% | 26.2만 |
|---|
| 2026.06.02 | ₩1,084 | ₩1,084 | ₩977 | ₩977 | -9.88% | 41.2만 |
|---|
| 2026.06.01 | ₩1,044 | ₩1,097 | ₩1,031 | ₩1,097 | +5.13% | 35.3만 |
|---|
| 2026.05.29 | ₩1,057 | ₩1,285 | ₩1,017 | ₩1,044 | -1.27% | 249.5만 |
|---|
| 2026.05.28 | ₩950 | ₩1,057 | ₩937 | ₩1,004 | +5.63% | 15.5만 |
|---|
| 2026.05.27 | ₩1,031 | ₩1,084 | ₩977 | ₩977 | -5.19% | 31.5만 |
|---|
| 2026.05.26 | ₩1,017 | ₩1,097 | ₩990 | ₩1,044 | +2.63% | 59.7만 |
|---|
| 2026.05.22 | ₩937 | ₩1,031 | ₩923 | ₩990 | +5.71% | 49.1만 |
|---|
| 2026.05.21 | ₩910 | ₩937 | ₩883 | ₩910 | 0.00% | 22.4만 |
|---|
| 2026.05.20 | ₩883 | ₩937 | ₩870 | ₩937 | +6.06% | 32.1만 |
|---|
| 2026.05.19 | ₩964 | ₩964 | ₩870 | ₩883 | -8.33% | 74.5만 |
|---|
| 2026.05.18 | ₩870 | ₩1,151 | ₩830 | ₩977 | +12.31% | 345.8만 |
|---|
| 2026.05.15 | ₩937 | ₩937 | ₩843 | ₩883 | -5.71% | 65.1만 |
|---|
| 2026.05.14 | ₩950 | ₩1,044 | ₩897 | ₩964 | +1.41% | 125.9만 |
|---|
| 2026.05.13 | ₩977 | ₩1,004 | ₩897 | ₩923 | -5.48% | 57.9만 |
|---|
| 2026.05.12 | ₩803 | ₩1,071 | ₩803 | ₩1,017 | +26.67% | 160.2만 |
|---|
| 2026.05.11 | ₩763 | ₩830 | ₩723 | ₩816 | +7.02% | 99.5만 |
|---|
| 2026.05.08 | ₩1,017 | ₩1,017 | ₩749 | ₩816 | -19.74% | 170.8만 |
|---|
| 2026.05.07 | ₩1,017 | ₩1,044 | ₩977 | ₩1,017 | 0.00% | 31.7만 |
|---|
| 2026.05.06 | ₩1,178 | ₩1,178 | ₩870 | ₩1,044 | -11.36% | 175.6만 |
|---|
| 2026.05.05 | ₩1,271 | ₩1,285 | ₩1,138 | ₩1,178 | -7.37% | 98.7만 |
|---|
| 2026.05.04 | ₩1,352 | ₩1,365 | ₩1,245 | ₩1,258 | -6.93% | 68.3만 |
|---|
| 2026.05.01 | ₩1,352 | ₩1,405 | ₩1,338 | ₩1,365 | +0.99% | 37.4만 |
|---|
| 2026.04.30 | ₩1,338 | ₩1,432 | ₩1,325 | ₩1,352 | +1.00% | 26.8만 |
|---|
| 2026.04.29 | ₩1,365 | ₩1,379 | ₩1,312 | ₩1,352 | -0.98% | 36.1만 |
|---|
| 2026.04.28 | ₩1,379 | ₩1,445 | ₩1,365 | ₩1,365 | -0.97% | 24.2만 |
|---|
| 2026.04.27 | ₩1,365 | ₩1,405 | ₩1,338 | ₩1,392 | +1.96% | 16만 |
|---|
| 2026.04.24 | ₩1,365 | ₩1,392 | ₩1,338 | ₩1,365 | 0.00% | 27.1만 |
|---|
| 2026.04.23 | ₩1,459 | ₩1,486 | ₩1,325 | ₩1,365 | -6.42% | 69.4만 |
|---|
| 2026.04.22 | ₩1,379 | ₩1,459 | ₩1,352 | ₩1,459 | +5.83% | 59.6만 |
|---|
| 2026.04.21 | ₩1,365 | ₩1,405 | ₩1,338 | ₩1,338 | -1.96% | 39.7만 |
|---|
| 2026.04.20 | ₩1,445 | ₩1,459 | ₩1,312 | ₩1,392 | -3.70% | 124.6만 |
|---|
| 2026.04.17 | ₩1,459 | ₩1,539 | ₩1,445 | ₩1,445 | -0.92% | 53.7만 |
|---|
| 2026.04.16 | ₩1,432 | ₩1,472 | ₩1,365 | ₩1,445 | +0.93% | 45만 |
|---|
| 2026.04.15 | ₩1,379 | ₩1,459 | ₩1,365 | ₩1,445 | +4.85% | 72.1만 |
|---|
| 2026.04.14 | ₩1,432 | ₩1,486 | ₩1,365 | ₩1,392 | -2.80% | 52.2만 |
|---|
| 2026.04.13 | ₩1,392 | ₩1,472 | ₩1,365 | ₩1,445 | +3.85% | 71.4만 |
|---|
| 2026.04.10 | ₩1,539 | ₩1,539 | ₩1,365 | ₩1,419 | -7.83% | 64.9만 |
|---|
| 2026.04.09 | ₩1,432 | ₩1,539 | ₩1,392 | ₩1,526 | +6.54% | 84.8만 |
|---|
| 2026.04.08 | ₩1,553 | ₩1,553 | ₩1,419 | ₩1,445 | -6.90% | 77.9만 |
|---|
| 2026.04.07 | ₩1,499 | ₩1,526 | ₩1,405 | ₩1,405 | -6.25% | 94만 |
|---|
| 2026.04.06 | ₩1,646 | ₩1,660 | ₩1,499 | ₩1,566 | -4.88% | 75.6만 |
|---|
| 2026.04.02 | ₩1,713 | ₩1,807 | ₩1,526 | ₩1,686 | -1.56% | 144.3만 |
|---|
| 2026.04.01 | ₩1,539 | ₩1,767 | ₩1,472 | ₩1,767 | +14.78% | 176.1만 |
|---|
| 2026.03.31 | ₩1,379 | ₩1,499 | ₩1,365 | ₩1,459 | +5.83% | 85만 |
|---|
| 2026.03.30 | ₩1,486 | ₩1,526 | ₩1,285 | ₩1,285 | -13.51% | 92.8만 |
|---|
| 2026.03.27 | ₩1,499 | ₩1,526 | ₩1,445 | ₩1,472 | -1.79% | 52.4만 |
|---|
| 2026.03.26 | ₩1,579 | ₩1,660 | ₩1,526 | ₩1,526 | -3.39% | 46.3만 |
|---|
| 2026.03.25 | ₩1,713 | ₩1,767 | ₩1,593 | ₩1,606 | -6.25% | 84.3만 |
|---|
| 2026.03.24 | ₩1,727 | ₩1,793 | ₩1,713 | ₩1,727 | 0.00% | 34.3만 |
|---|
| 2026.03.23 | ₩1,740 | ₩1,807 | ₩1,686 | ₩1,740 | 0.00% | 79.1만 |
|---|
| 2026.03.20 | ₩1,807 | ₩1,887 | ₩1,700 | ₩1,713 | -5.19% | 63만 |
|---|
| 2026.03.19 | ₩1,927 | ₩1,954 | ₩1,780 | ₩1,807 | -6.25% | 47.9만 |
|---|
| 2026.03.18 | ₩1,887 | ₩2,034 | ₩1,807 | ₩2,008 | +6.38% | 97.1만 |
|---|
| 2026.03.17 | ₩2,061 | ₩2,128 | ₩1,887 | ₩1,887 | -8.44% | 62.6만 |
|---|
| 2026.03.16 | ₩2,048 | ₩2,155 | ₩1,914 | ₩2,034 | -0.65% | 68.5만 |
|---|
| 2026.03.13 | ₩2,101 | ₩2,315 | ₩2,088 | ₩2,141 | +1.91% | 221.3만 |
|---|
| 2026.03.12 | ₩1,847 | ₩2,115 | ₩1,767 | ₩2,101 | +13.77% | 655.2만 |
|---|
| 2026.03.11 | ₩1,847 | ₩1,994 | ₩1,753 | ₩1,793 | -2.90% | 109.7만 |
|---|
| 2026.03.10 | ₩2,155 | ₩2,168 | ₩1,834 | ₩1,834 | -14.91% | 165.9만 |
|---|
| 2026.03.09 | ₩2,168 | ₩2,248 | ₩2,021 | ₩2,141 | -1.23% | 139.2만 |
|---|
| 2026.03.06 | ₩2,329 | ₩2,396 | ₩2,155 | ₩2,235 | -4.02% | 104.3만 |
|---|
| 2026.03.05 | ₩2,530 | ₩2,717 | ₩2,289 | ₩2,369 | -6.35% | 140.6만 |
|---|
| 2026.03.04 | ₩2,422 | ₩2,637 | ₩2,275 | ₩2,530 | +4.42% | 167.5만 |
|---|
| 2026.03.03 | ₩2,248 | ₩2,476 | ₩2,115 | ₩2,356 | +4.76% | 165.5만 |
|---|
| 2026.03.02 | ₩2,182 | ₩2,409 | ₩2,141 | ₩2,382 | +9.20% | 132.6만 |
|---|
| 2026.02.27 | ₩2,516 | ₩2,663 | ₩2,275 | ₩2,356 | -6.38% | 229.3만 |
|---|
| 2026.02.26 | ₩2,610 | ₩2,717 | ₩2,409 | ₩2,583 | -1.03% | 177.7만 |
|---|
| 2026.02.25 | ₩2,891 | ₩2,985 | ₩2,409 | ₩2,677 | -7.41% | 459.5만 |
|---|
| 2026.02.24 | ₩3,118 | ₩3,573 | ₩2,837 | ₩2,918 | -6.44% | 4229.2만 |
|---|
| 2026.02.23 | ₩2,797 | ₩2,811 | ₩2,235 | ₩2,463 | -11.96% | 355.6만 |
|---|
| 2026.02.20 | ₩3,466 | ₩3,828 | ₩2,677 | ₩2,824 | -18.53% | 668.3만 |
|---|
| 2026.02.19 | ₩3,480 | ₩4,256 | ₩3,346 | ₩3,533 | +1.54% | 1092.9만 |
|---|
| 2026.02.18 | ₩3,252 | ₩4,497 | ₩3,145 | ₩3,640 | +11.93% | 2195.3만 |
|---|
| 2026.02.17 | ₩6,049 | ₩6,130 | ₩3,373 | ₩3,453 | -42.92% | 8093.3만 |
|---|
| 2026.02.13 | ₩1,740 | ₩4,885 | ₩1,553 | ₩4,658 | +167.69% | 1.7억 |
|---|
| 2026.02.12 | ₩1,124 | ₩2,021 | ₩1,111 | ₩1,445 | +28.57% | 5398.9만 |
|---|
| 2026.02.11 | ₩1,191 | ₩1,298 | ₩1,111 | ₩1,111 | -6.74% | 21.7만 |
|---|
| 2026.02.10 | ₩1,285 | ₩1,325 | ₩1,205 | ₩1,218 | -5.21% | 15.7만 |
|---|
| 2026.02.09 | ₩1,271 | ₩1,325 | ₩1,231 | ₩1,285 | +1.05% | 32.1만 |
|---|
| 2026.02.06 | ₩1,138 | ₩1,312 | ₩1,097 | ₩1,285 | +12.94% | 54.7만 |
|---|
| 2026.02.05 | ₩1,245 | ₩1,245 | ₩1,084 | ₩1,097 | -11.83% | 31.5만 |
|---|
| 2026.02.04 | ₩1,338 | ₩1,392 | ₩1,178 | ₩1,218 | -9.00% | 39.1만 |
|---|
| 2026.02.03 | ₩1,432 | ₩1,539 | ₩1,258 | ₩1,338 | -6.54% | 58.3만 |
|---|
| 2026.02.02 | ₩1,218 | ₩1,566 | ₩1,205 | ₩1,419 | +16.48% | 187만 |
|---|
| 2026.01.30 | ₩1,205 | ₩1,218 | ₩1,138 | ₩1,205 | 0.00% | 15.8만 |
|---|
| 2026.01.29 | ₩1,285 | ₩1,285 | ₩1,111 | ₩1,218 | -5.21% | 38.2만 |
|---|
| 2026.01.28 | ₩1,285 | ₩1,285 | ₩1,164 | ₩1,245 | -3.12% | 18.4만 |
|---|
| 2026.01.27 | ₩1,298 | ₩1,325 | ₩1,205 | ₩1,271 | -2.06% | 17.6만 |
|---|
| 2026.01.26 | ₩1,312 | ₩1,338 | ₩1,151 | ₩1,338 | +2.04% | 39.5만 |
|---|
| 2026.01.23 | ₩1,379 | ₩1,512 | ₩1,271 | ₩1,312 | -4.85% | 79.2만 |
|---|
| 2026.01.22 | ₩1,111 | ₩1,486 | ₩1,071 | ₩1,419 | +27.71% | 255.4만 |
|---|
| 2026.01.21 | ₩1,164 | ₩1,164 | ₩1,017 | ₩1,057 | -9.20% | 291.8만 |
|---|
| 2026.01.20 | ₩1,111 | ₩1,151 | ₩1,057 | ₩1,071 | -3.61% | 47.2만 |
|---|
| 2026.01.16 | ₩1,312 | ₩1,325 | ₩1,151 | ₩1,151 | -12.24% | 78.4만 |
|---|
| 2026.01.15 | ₩1,352 | ₩1,405 | ₩1,298 | ₩1,312 | -2.97% | 65.9만 |
|---|
| 2026.01.14 | ₩1,566 | ₩1,606 | ₩1,151 | ₩1,338 | -14.53% | 1000.5만 |
|---|
| 2026.01.13 | ₩1,258 | ₩1,352 | ₩1,218 | ₩1,298 | +3.19% | 30.7만 |
|---|
| 2026.01.12 | ₩1,124 | ₩1,231 | ₩977 | ₩1,231 | +9.52% | 51.9만 |
|---|
| 2026.01.09 | ₩1,231 | ₩1,285 | ₩1,111 | ₩1,191 | -3.26% | 74.3만 |
|---|
| 2026.01.08 | ₩1,606 | ₩1,619 | ₩1,151 | ₩1,218 | -24.17% | 212.2만 |
|---|
| 2026.01.07 | ₩1,767 | ₩1,941 | ₩1,633 | ₩1,633 | -7.58% | 1211.2만 |
|---|
| 2026.01.06 | ₩1,432 | ₩1,847 | ₩1,419 | ₩1,633 | +14.02% | 327.5만 |
|---|
| 2026.01.05 | ₩1,405 | ₩1,432 | ₩1,325 | ₩1,365 | -2.86% | 14.6만 |
|---|
| 2026.01.02 | ₩1,459 | ₩1,472 | ₩1,352 | ₩1,392 | -4.59% | 5.4만 |
|---|
| 2025.12.31 | ₩1,325 | ₩1,392 | ₩1,271 | ₩1,352 | +2.02% | 3.9만 |
|---|
| 2025.12.30 | ₩1,298 | ₩1,392 | ₩1,258 | ₩1,352 | +4.12% | 6.3만 |
|---|
| 2025.12.29 | ₩1,419 | ₩1,472 | ₩1,312 | ₩1,338 | -5.66% | 9.6만 |
|---|
| 2025.12.26 | ₩1,619 | ₩1,646 | ₩1,472 | ₩1,512 | -6.61% | 8.4만 |
|---|
| 2025.12.24 | ₩1,593 | ₩1,673 | ₩1,579 | ₩1,579 | -0.84% | 2.5만 |
|---|
| 2025.12.23 | ₩1,780 | ₩1,834 | ₩1,593 | ₩1,606 | -9.77% | 9.3만 |
|---|
| 2025.12.22 | ₩1,820 | ₩1,967 | ₩1,673 | ₩1,767 | -2.94% | 24.2만 |
|---|
| 2025.12.19 | ₩1,887 | ₩1,954 | ₩1,767 | ₩1,807 | -4.26% | 7만 |
|---|
| 2025.12.18 | ₩2,235 | ₩2,248 | ₩1,874 | ₩1,887 | -15.57% | 11만 |
|---|
| 2025.12.17 | ₩2,115 | ₩2,262 | ₩2,021 | ₩2,141 | +1.27% | 8만 |
|---|
| 2025.12.16 | ₩2,275 | ₩2,396 | ₩1,981 | ₩2,101 | -7.65% | 15.6만 |
|---|
| 2025.12.15 | ₩2,409 | ₩2,583 | ₩2,235 | ₩2,289 | -5.00% | 10.5만 |
|---|
| 2025.12.12 | ₩2,556 | ₩2,610 | ₩2,396 | ₩2,463 | -3.66% | 6.6만 |
|---|
| 2025.12.11 | ₩2,543 | ₩2,744 | ₩2,356 | ₩2,623 | +3.16% | 32.2만 |
|---|
| 2025.12.10 | ₩2,248 | ₩2,690 | ₩2,222 | ₩2,583 | +14.88% | 34만 |
|---|
| 2025.12.09 | ₩2,115 | ₩2,315 | ₩2,048 | ₩2,315 | +9.49% | 7.5만 |
|---|
| 2025.12.08 | ₩2,570 | ₩2,570 | ₩2,034 | ₩2,141 | -16.67% | 33.5만 |
|---|
| 2025.12.05 | ₩2,008 | ₩2,770 | ₩1,994 | ₩2,543 | +26.67% | 213.3만 |
|---|
| 2025.12.04 | ₩1,874 | ₩1,981 | ₩1,874 | ₩1,967 | +5.00% | 1.6만 |
|---|
| 2025.12.03 | ₩1,807 | ₩1,981 | ₩1,740 | ₩1,900 | +5.19% | 4만 |
|---|
| 2025.12.02 | ₩1,927 | ₩1,927 | ₩1,713 | ₩1,807 | -6.25% | 7.8만 |
|---|
| 2025.12.01 | ₩1,820 | ₩1,914 | ₩1,793 | ₩1,900 | +4.41% | 4.1만 |
|---|
| 2025.11.28 | ₩1,820 | ₩1,954 | ₩1,807 | ₩1,914 | +5.15% | 3.2만 |
|---|
| 2025.11.26 | ₩1,874 | ₩1,941 | ₩1,807 | ₩1,874 | 0.00% | 4.3만 |
|---|
| 2025.11.25 | ₩1,967 | ₩1,981 | ₩1,740 | ₩1,834 | -6.80% | 8.2만 |
|---|
| 2025.11.24 | ₩1,793 | ₩1,981 | ₩1,700 | ₩1,954 | +8.96% | 41.4만 |
|---|
| 2025.11.21 | ₩1,740 | ₩1,847 | ₩1,686 | ₩1,793 | +3.08% | 5.1만 |
|---|
| 2025.11.20 | ₩1,954 | ₩1,967 | ₩1,673 | ₩1,713 | -12.33% | 20.1만 |
|---|
| 2025.11.19 | ₩2,449 | ₩2,556 | ₩1,820 | ₩2,034 | -16.94% | 647.6만 |
|---|
| 2025.11.18 | ₩2,663 | ₩2,677 | ₩2,543 | ₩2,650 | -0.50% | 1.7만 |
|---|
| 2025.11.17 | ₩2,516 | ₩2,837 | ₩2,489 | ₩2,570 | +2.13% | 5만 |
|---|
| 2025.11.14 | ₩2,663 | ₩2,824 | ₩2,489 | ₩2,596 | -2.51% | 4.7만 |
|---|
| 2025.11.13 | ₩2,944 | ₩2,944 | ₩2,489 | ₩2,650 | -10.00% | 37.7만 |
|---|
| 2025.11.12 | ₩3,172 | ₩3,225 | ₩2,958 | ₩3,225 | +1.69% | 6.6만 |
|---|
| 2025.11.11 | ₩2,744 | ₩3,212 | ₩2,717 | ₩3,118 | +13.66% | 11.7만 |
|---|
| 2025.11.10 | ₩2,744 | ₩2,784 | ₩2,637 | ₩2,744 | 0.00% | 6.9천 |
|---|
| 2025.11.07 | ₩2,677 | ₩2,837 | ₩2,637 | ₩2,744 | +2.50% | 2.6만 |
|---|
| 2025.11.06 | ₩2,650 | ₩2,851 | ₩2,650 | ₩2,717 | +2.53% | 9.2천 |
|---|
| 2025.11.05 | ₩2,717 | ₩2,757 | ₩2,704 | ₩2,717 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩2,744 | ₩2,811 | ₩2,704 | ₩2,730 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩2,784 | ₩2,904 | ₩2,784 | ₩2,797 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩2,837 | ₩2,904 | ₩2,784 | ₩2,824 | -0.47% | 1.1만 |
|---|
| 2025.10.30 | ₩2,824 | ₩2,824 | ₩2,690 | ₩2,784 | -1.42% | 1.3만 |
|---|
| 2025.10.29 | ₩2,878 | ₩2,878 | ₩2,650 | ₩2,730 | -5.12% | 3.8만 |
|---|
| 2025.10.28 | ₩2,864 | ₩2,904 | ₩2,837 | ₩2,837 | -0.93% | 2.1만 |
|---|
| 2025.10.27 | ₩2,891 | ₩2,944 | ₩2,864 | ₩2,904 | +0.46% | 7.1천 |
|---|
| 2025.10.24 | ₩2,891 | ₩2,958 | ₩2,864 | ₩2,878 | -0.46% | 2.1만 |
|---|
| 2025.10.23 | ₩2,824 | ₩2,958 | ₩2,824 | ₩2,904 | +2.84% | 1.3만 |
|---|
| 2025.10.22 | ₩2,931 | ₩3,065 | ₩2,891 | ₩2,891 | -1.37% | 3.7만 |
|---|
| 2025.10.21 | ₩2,931 | ₩2,985 | ₩2,918 | ₩2,944 | +0.46% | 5.9천 |
|---|
| 2025.10.20 | ₩2,891 | ₩2,971 | ₩2,811 | ₩2,944 | +1.85% | 2.8만 |
|---|
| 2025.10.17 | ₩2,985 | ₩3,132 | ₩2,878 | ₩2,918 | -2.24% | 2.5만 |
|---|
| 2025.10.16 | ₩3,065 | ₩3,078 | ₩2,918 | ₩2,958 | -3.49% | 2.3만 |
|---|
| 2025.10.15 | ₩3,065 | ₩3,105 | ₩2,985 | ₩2,998 | -2.18% | 2.1만 |
|---|
| 2025.10.14 | ₩3,105 | ₩3,105 | ₩2,931 | ₩3,065 | -1.29% | 1.5만 |
|---|
| 2025.10.13 | ₩2,958 | ₩3,038 | ₩2,918 | ₩2,998 | +1.36% | 2.8만 |
|---|
| 2025.10.10 | ₩3,105 | ₩3,118 | ₩2,904 | ₩2,958 | -4.74% | 3.5만 |
|---|