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 | ₩215 | ₩228 | ₩188 | ₩188 | -12.50% | 276.2만 |
| 2026.10.07 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 85.6만 |
| 2026.10.06 | ₩228 | ₩241 | ₩215 | ₩215 | -5.88% | 143.1만 |
| 2026.10.05 | ₩215 | ₩228 | ₩215 | ₩228 | +6.25% | 30.6만 |
| 2026.10.02 | ₩215 | ₩228 | ₩215 | ₩215 | 0.00% | 36.1만 |
| 2026.10.01 | ₩215 | ₩228 | ₩215 | ₩228 | +6.25% | 45.1만 |
| 2026.09.30 | ₩228 | ₩228 | ₩215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215 |
| -5.88% |
| 70.3만 |
| 2026.09.29 | ₩201 | ₩228 | ₩201 | ₩215 | +6.67% | 161.8만 |
|---|
| 2026.09.28 | ₩201 | ₩215 | ₩201 | ₩215 | +6.67% | 276만 |
|---|
| 2026.09.25 | ₩228 | ₩228 | ₩201 | ₩201 | -11.76% | 180.3만 |
|---|
| 2026.09.24 | ₩241 | ₩241 | ₩215 | ₩228 | -5.56% | 797.5만 |
|---|
| 2026.09.23 | ₩255 | ₩282 | ₩241 | ₩255 | 0.00% | 686.4만 |
|---|
| 2026.09.22 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 181.1만 |
|---|
| 2026.09.21 | ₩282 | ₩295 | ₩282 | ₩282 | 0.00% | 167.9만 |
|---|
| 2026.09.18 | ₩295 | ₩309 | ₩268 | ₩295 | 0.00% | 136.2만 |
|---|
| 2026.09.17 | ₩268 | ₩309 | ₩268 | ₩295 | +10.00% | 171.4만 |
|---|
| 2026.09.16 | ₩282 | ₩282 | ₩241 | ₩268 | -4.76% | 175만 |
|---|
| 2026.09.15 | ₩335 | ₩362 | ₩268 | ₩295 | -12.00% | 509.9만 |
|---|
| 2026.09.14 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 36.3만 |
|---|
| 2026.09.11 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 48.1만 |
|---|
| 2026.09.10 | ₩335 | ₩335 | ₩309 | ₩322 | -4.00% | 17.5만 |
|---|
| 2026.09.09 | ₩322 | ₩335 | ₩309 | ₩322 | 0.00% | 24.6만 |
|---|
| 2026.09.08 | ₩295 | ₩335 | ₩295 | ₩322 | +9.09% | 111.3만 |
|---|
| 2026.09.04 | ₩335 | ₩335 | ₩282 | ₩295 | -12.00% | 155.9만 |
|---|
| 2026.09.03 | ₩322 | ₩349 | ₩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 | ₩376 | ₩295 | ₩349 | -3.70% | 241만 |
|---|
| 2026.08.27 | ₩376 | ₩376 | ₩349 | ₩376 | 0.00% | 57.1만 |
|---|
| 2026.08.26 | ₩389 | ₩416 | ₩376 | ₩376 | -3.45% | 103.5만 |
|---|
| 2026.08.25 | ₩443 | ₩456 | ₩389 | ₩389 | -12.12% | 759.3만 |
|---|
| 2026.08.24 | ₩470 | ₩470 | ₩429 | ₩443 | -5.71% | 44.7만 |
|---|
| 2026.08.21 | ₩402 | ₩470 | ₩402 | ₩456 | +13.33% | 136.4만 |
|---|
| 2026.08.20 | ₩402 | ₩443 | ₩376 | ₩416 | +3.33% | 94.9만 |
|---|
| 2026.08.19 | ₩402 | ₩470 | ₩376 | ₩402 | 0.00% | 1313.2만 |
|---|
| 2026.08.18 | ₩416 | ₩456 | ₩416 | ₩429 | +3.23% | 105.2만 |
|---|
| 2026.08.17 | ₩496 | ₩496 | ₩389 | ₩416 | -16.22% | 233.4만 |
|---|
| 2026.08.14 | ₩604 | ₩604 | ₩470 | ₩510 | -15.56% | 181.6만 |
|---|
| 2026.08.13 | ₩550 | ₩631 | ₩550 | ₩604 | +9.76% | 114만 |
|---|
| 2026.08.12 | ₩577 | ₩577 | ₩550 | ₩550 | -4.65% | 18만 |
|---|
| 2026.08.11 | ₩577 | ₩590 | ₩537 | ₩577 | 0.00% | 22.8만 |
|---|
| 2026.08.10 | ₩590 | ₩590 | ₩563 | ₩563 | -4.55% | 31.2만 |
|---|
| 2026.08.07 | ₩563 | ₩617 | ₩523 | ₩577 | +2.38% | 48만 |
|---|
| 2026.08.06 | ₩537 | ₩577 | ₩523 | ₩563 | +5.00% | 15.1만 |
|---|
| 2026.08.05 | ₩550 | ₩563 | ₩523 | ₩537 | -2.44% | 18.7만 |
|---|
| 2026.08.04 | ₩563 | ₩590 | ₩537 | ₩550 | -2.38% | 15.1만 |
|---|
| 2026.08.03 | ₩550 | ₩577 | ₩537 | ₩563 | +2.44% | 14.8만 |
|---|
| 2026.07.31 | ₩590 | ₩590 | ₩537 | ₩537 | -9.09% | 16.4만 |
|---|
| 2026.07.30 | ₩563 | ₩590 | ₩550 | ₩550 | -2.38% | 22.3만 |
|---|
| 2026.07.29 | ₩590 | ₩590 | ₩537 | ₩537 | -9.09% | 10.1만 |
|---|
| 2026.07.28 | ₩604 | ₩604 | ₩550 | ₩590 | -2.22% | 13만 |
|---|
| 2026.07.27 | ₩617 | ₩644 | ₩577 | ₩577 | -6.52% | 15.4만 |
|---|
| 2026.07.24 | ₩671 | ₩671 | ₩617 | ₩617 | -8.00% | 8.3만 |
|---|
| 2026.07.23 | ₩631 | ₩684 | ₩631 | ₩657 | +4.26% | 7.7만 |
|---|
| 2026.07.22 | ₩671 | ₩671 | ₩604 | ₩644 | -4.00% | 9.2만 |
|---|
| 2026.07.21 | ₩644 | ₩711 | ₩604 | ₩657 | +2.08% | 13.8만 |
|---|
| 2026.07.20 | ₩617 | ₩631 | ₩577 | ₩631 | +2.17% | 19.6만 |
|---|
| 2026.07.17 | ₩684 | ₩684 | ₩617 | ₩644 | -5.88% | 11.4만 |
|---|
| 2026.07.16 | ₩684 | ₩698 | ₩631 | ₩657 | -3.92% | 25.1만 |
|---|
| 2026.07.15 | ₩711 | ₩711 | ₩657 | ₩698 | -1.89% | 22.6만 |
|---|
| 2026.07.14 | ₩671 | ₩724 | ₩671 | ₩698 | +4.00% | 9.7만 |
|---|
| 2026.07.13 | ₩671 | ₩751 | ₩657 | ₩671 | 0.00% | 17.8만 |
|---|
| 2026.07.10 | ₩724 | ₩751 | ₩657 | ₩684 | -5.56% | 17.5만 |
|---|
| 2026.07.09 | ₩631 | ₩724 | ₩604 | ₩698 | +10.64% | 39.5만 |
|---|
| 2026.07.08 | ₩631 | ₩657 | ₩590 | ₩631 | 0.00% | 60.4만 |
|---|
| 2026.07.07 | ₩698 | ₩711 | ₩577 | ₩631 | -9.62% | 65.1만 |
|---|
| 2026.07.06 | ₩778 | ₩778 | ₩671 | ₩711 | -8.62% | 43.6만 |
|---|
| 2026.07.02 | ₩818 | ₩845 | ₩778 | ₩778 | -4.92% | 8.8만 |
|---|
| 2026.07.01 | ₩765 | ₩859 | ₩765 | ₩818 | +7.02% | 13.7만 |
|---|
| 2026.06.30 | ₩765 | ₩859 | ₩751 | ₩765 | 0.00% | 22.1만 |
|---|
| 2026.06.29 | ₩778 | ₩818 | ₩751 | ₩778 | 0.00% | 23.6만 |
|---|
| 2026.06.26 | ₩778 | ₩818 | ₩778 | ₩792 | +1.72% | 18만 |
|---|
| 2026.06.25 | ₩845 | ₩926 | ₩778 | ₩778 | -7.94% | 23만 |
|---|
| 2026.06.24 | ₩872 | ₩939 | ₩832 | ₩832 | -4.62% | 12.2만 |
|---|
| 2026.06.23 | ₩832 | ₩953 | ₩832 | ₩885 | +6.45% | 24.8만 |
|---|
| 2026.06.22 | ₩979 | ₩1,006 | ₩859 | ₩859 | -12.33% | 33.2만 |
|---|
| 2026.06.18 | ₩1,046 | ₩1,046 | ₩939 | ₩979 | -6.41% | 48.1만 |
|---|
| 2026.06.17 | ₩966 | ₩1,060 | ₩899 | ₩1,006 | +4.17% | 36.1만 |
|---|
| 2026.06.16 | ₩912 | ₩1,033 | ₩912 | ₩966 | +5.88% | 31.9만 |
|---|
| 2026.06.15 | ₩885 | ₩953 | ₩872 | ₩912 | +3.03% | 21.9만 |
|---|
| 2026.06.12 | ₩899 | ₩926 | ₩845 | ₩885 | -1.49% | 21.9만 |
|---|
| 2026.06.11 | ₩899 | ₩953 | ₩885 | ₩912 | +1.49% | 30.5만 |
|---|
| 2026.06.10 | ₩926 | ₩966 | ₩872 | ₩912 | -1.45% | 43.2만 |
|---|
| 2026.06.09 | ₩979 | ₩993 | ₩926 | ₩979 | 0.00% | 40.2만 |
|---|
| 2026.06.08 | ₩899 | ₩926 | ₩899 | ₩912 | +1.49% | 21.5만 |
|---|
| 2026.06.05 | ₩1,006 | ₩1,033 | ₩899 | ₩899 | -10.67% | 30만 |
|---|
| 2026.06.04 | ₩953 | ₩1,006 | ₩939 | ₩979 | +2.82% | 21만 |
|---|
| 2026.06.03 | ₩966 | ₩1,006 | ₩926 | ₩926 | -4.17% | 26.2만 |
|---|
| 2026.06.02 | ₩1,087 | ₩1,087 | ₩979 | ₩979 | -9.88% | 41.2만 |
|---|
| 2026.06.01 | ₩1,046 | ₩1,100 | ₩1,033 | ₩1,100 | +5.13% | 35.3만 |
|---|
| 2026.05.29 | ₩1,060 | ₩1,288 | ₩1,020 | ₩1,046 | -1.27% | 249.5만 |
|---|
| 2026.05.28 | ₩953 | ₩1,060 | ₩939 | ₩1,006 | +5.63% | 15.5만 |
|---|
| 2026.05.27 | ₩1,033 | ₩1,087 | ₩979 | ₩979 | -5.19% | 31.5만 |
|---|
| 2026.05.26 | ₩1,020 | ₩1,100 | ₩993 | ₩1,046 | +2.63% | 59.7만 |
|---|
| 2026.05.22 | ₩939 | ₩1,033 | ₩926 | ₩993 | +5.71% | 49.1만 |
|---|
| 2026.05.21 | ₩912 | ₩939 | ₩885 | ₩912 | 0.00% | 22.4만 |
|---|
| 2026.05.20 | ₩885 | ₩939 | ₩872 | ₩939 | +6.06% | 32.1만 |
|---|
| 2026.05.19 | ₩966 | ₩966 | ₩872 | ₩885 | -8.33% | 74.5만 |
|---|
| 2026.05.18 | ₩872 | ₩1,154 | ₩832 | ₩979 | +12.31% | 345.8만 |
|---|
| 2026.05.15 | ₩939 | ₩939 | ₩845 | ₩885 | -5.71% | 65.1만 |
|---|
| 2026.05.14 | ₩953 | ₩1,046 | ₩899 | ₩966 | +1.41% | 125.9만 |
|---|
| 2026.05.13 | ₩979 | ₩1,006 | ₩899 | ₩926 | -5.48% | 57.9만 |
|---|
| 2026.05.12 | ₩805 | ₩1,073 | ₩805 | ₩1,020 | +26.67% | 160.2만 |
|---|
| 2026.05.11 | ₩765 | ₩832 | ₩724 | ₩818 | +7.02% | 99.5만 |
|---|
| 2026.05.08 | ₩1,020 | ₩1,020 | ₩751 | ₩818 | -19.74% | 170.8만 |
|---|
| 2026.05.07 | ₩1,020 | ₩1,046 | ₩979 | ₩1,020 | 0.00% | 31.7만 |
|---|
| 2026.05.06 | ₩1,181 | ₩1,181 | ₩872 | ₩1,046 | -11.36% | 175.6만 |
|---|
| 2026.05.05 | ₩1,274 | ₩1,288 | ₩1,140 | ₩1,181 | -7.37% | 98.7만 |
|---|
| 2026.05.04 | ₩1,355 | ₩1,368 | ₩1,248 | ₩1,261 | -6.93% | 68.3만 |
|---|
| 2026.05.01 | ₩1,355 | ₩1,409 | ₩1,342 | ₩1,368 | +0.99% | 37.4만 |
|---|
| 2026.04.30 | ₩1,342 | ₩1,435 | ₩1,328 | ₩1,355 | +1.00% | 26.8만 |
|---|
| 2026.04.29 | ₩1,368 | ₩1,382 | ₩1,315 | ₩1,355 | -0.98% | 36.1만 |
|---|
| 2026.04.28 | ₩1,382 | ₩1,449 | ₩1,368 | ₩1,368 | -0.97% | 24.2만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,409 | ₩1,342 | ₩1,395 | +1.96% | 16만 |
|---|
| 2026.04.24 | ₩1,368 | ₩1,395 | ₩1,342 | ₩1,368 | 0.00% | 27.1만 |
|---|
| 2026.04.23 | ₩1,462 | ₩1,489 | ₩1,328 | ₩1,368 | -6.42% | 69.4만 |
|---|
| 2026.04.22 | ₩1,382 | ₩1,462 | ₩1,355 | ₩1,462 | +5.83% | 59.6만 |
|---|
| 2026.04.21 | ₩1,368 | ₩1,409 | ₩1,342 | ₩1,342 | -1.96% | 39.7만 |
|---|
| 2026.04.20 | ₩1,449 | ₩1,462 | ₩1,315 | ₩1,395 | -3.70% | 124.6만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,543 | ₩1,449 | ₩1,449 | -0.92% | 53.7만 |
|---|
| 2026.04.16 | ₩1,435 | ₩1,476 | ₩1,368 | ₩1,449 | +0.93% | 45만 |
|---|
| 2026.04.15 | ₩1,382 | ₩1,462 | ₩1,368 | ₩1,449 | +4.85% | 72.1만 |
|---|
| 2026.04.14 | ₩1,435 | ₩1,489 | ₩1,368 | ₩1,395 | -2.80% | 52.2만 |
|---|
| 2026.04.13 | ₩1,395 | ₩1,476 | ₩1,368 | ₩1,449 | +3.85% | 71.4만 |
|---|
| 2026.04.10 | ₩1,543 | ₩1,543 | ₩1,368 | ₩1,422 | -7.83% | 64.9만 |
|---|
| 2026.04.09 | ₩1,435 | ₩1,543 | ₩1,395 | ₩1,529 | +6.54% | 84.8만 |
|---|
| 2026.04.08 | ₩1,556 | ₩1,556 | ₩1,422 | ₩1,449 | -6.90% | 77.9만 |
|---|
| 2026.04.07 | ₩1,503 | ₩1,529 | ₩1,409 | ₩1,409 | -6.25% | 94만 |
|---|
| 2026.04.06 | ₩1,650 | ₩1,664 | ₩1,503 | ₩1,570 | -4.88% | 75.6만 |
|---|
| 2026.04.02 | ₩1,717 | ₩1,811 | ₩1,529 | ₩1,690 | -1.56% | 144.3만 |
|---|
| 2026.04.01 | ₩1,543 | ₩1,771 | ₩1,476 | ₩1,771 | +14.78% | 176.1만 |
|---|
| 2026.03.31 | ₩1,382 | ₩1,503 | ₩1,368 | ₩1,462 | +5.83% | 85만 |
|---|
| 2026.03.30 | ₩1,489 | ₩1,529 | ₩1,288 | ₩1,288 | -13.51% | 92.8만 |
|---|
| 2026.03.27 | ₩1,503 | ₩1,529 | ₩1,449 | ₩1,476 | -1.79% | 52.4만 |
|---|
| 2026.03.26 | ₩1,583 | ₩1,664 | ₩1,529 | ₩1,529 | -3.39% | 46.3만 |
|---|
| 2026.03.25 | ₩1,717 | ₩1,771 | ₩1,596 | ₩1,610 | -6.25% | 84.3만 |
|---|
| 2026.03.24 | ₩1,731 | ₩1,798 | ₩1,717 | ₩1,731 | 0.00% | 34.3만 |
|---|
| 2026.03.23 | ₩1,744 | ₩1,811 | ₩1,690 | ₩1,744 | 0.00% | 79.1만 |
|---|
| 2026.03.20 | ₩1,811 | ₩1,892 | ₩1,704 | ₩1,717 | -5.19% | 63만 |
|---|
| 2026.03.19 | ₩1,932 | ₩1,959 | ₩1,784 | ₩1,811 | -6.25% | 47.9만 |
|---|
| 2026.03.18 | ₩1,892 | ₩2,039 | ₩1,811 | ₩2,012 | +6.38% | 97.1만 |
|---|
| 2026.03.17 | ₩2,066 | ₩2,133 | ₩1,892 | ₩1,892 | -8.44% | 62.6만 |
|---|
| 2026.03.16 | ₩2,053 | ₩2,160 | ₩1,918 | ₩2,039 | -0.65% | 68.5만 |
|---|
| 2026.03.13 | ₩2,106 | ₩2,321 | ₩2,093 | ₩2,146 | +1.91% | 221.3만 |
|---|
| 2026.03.12 | ₩1,851 | ₩2,120 | ₩1,771 | ₩2,106 | +13.77% | 655.2만 |
|---|
| 2026.03.11 | ₩1,851 | ₩1,999 | ₩1,757 | ₩1,798 | -2.90% | 109.7만 |
|---|
| 2026.03.10 | ₩2,160 | ₩2,173 | ₩1,838 | ₩1,838 | -14.91% | 165.9만 |
|---|
| 2026.03.09 | ₩2,173 | ₩2,254 | ₩2,026 | ₩2,146 | -1.23% | 139.2만 |
|---|
| 2026.03.06 | ₩2,334 | ₩2,401 | ₩2,160 | ₩2,240 | -4.02% | 104.3만 |
|---|
| 2026.03.05 | ₩2,536 | ₩2,723 | ₩2,294 | ₩2,375 | -6.35% | 140.6만 |
|---|
| 2026.03.04 | ₩2,428 | ₩2,643 | ₩2,281 | ₩2,536 | +4.42% | 167.5만 |
|---|
| 2026.03.03 | ₩2,254 | ₩2,482 | ₩2,120 | ₩2,361 | +4.76% | 165.5만 |
|---|
| 2026.03.02 | ₩2,187 | ₩2,415 | ₩2,146 | ₩2,388 | +9.20% | 132.6만 |
|---|
| 2026.02.27 | ₩2,522 | ₩2,670 | ₩2,281 | ₩2,361 | -6.38% | 229.3만 |
|---|
| 2026.02.26 | ₩2,616 | ₩2,723 | ₩2,415 | ₩2,589 | -1.03% | 177.7만 |
|---|
| 2026.02.25 | ₩2,898 | ₩2,992 | ₩2,415 | ₩2,683 | -7.41% | 459.5만 |
|---|
| 2026.02.24 | ₩3,126 | ₩3,582 | ₩2,844 | ₩2,925 | -6.44% | 4229.2만 |
|---|
| 2026.02.23 | ₩2,804 | ₩2,817 | ₩2,240 | ₩2,468 | -11.96% | 355.6만 |
|---|
| 2026.02.20 | ₩3,475 | ₩3,837 | ₩2,683 | ₩2,831 | -18.53% | 668.3만 |
|---|
| 2026.02.19 | ₩3,488 | ₩4,266 | ₩3,354 | ₩3,542 | +1.54% | 1092.9만 |
|---|
| 2026.02.18 | ₩3,260 | ₩4,508 | ₩3,153 | ₩3,649 | +11.93% | 2195.3만 |
|---|
| 2026.02.17 | ₩6,064 | ₩6,144 | ₩3,381 | ₩3,461 | -42.92% | 8093.3만 |
|---|
| 2026.02.13 | ₩1,744 | ₩4,897 | ₩1,556 | ₩4,669 | +167.69% | 1.7억 |
|---|
| 2026.02.12 | ₩1,127 | ₩2,026 | ₩1,113 | ₩1,449 | +28.57% | 5398.9만 |
|---|
| 2026.02.11 | ₩1,194 | ₩1,301 | ₩1,113 | ₩1,113 | -6.74% | 21.7만 |
|---|
| 2026.02.10 | ₩1,288 | ₩1,328 | ₩1,207 | ₩1,221 | -5.21% | 15.7만 |
|---|
| 2026.02.09 | ₩1,274 | ₩1,328 | ₩1,234 | ₩1,288 | +1.05% | 32.1만 |
|---|
| 2026.02.06 | ₩1,140 | ₩1,315 | ₩1,100 | ₩1,288 | +12.94% | 54.7만 |
|---|
| 2026.02.05 | ₩1,248 | ₩1,248 | ₩1,087 | ₩1,100 | -11.83% | 31.5만 |
|---|
| 2026.02.04 | ₩1,342 | ₩1,395 | ₩1,181 | ₩1,221 | -9.00% | 39.1만 |
|---|
| 2026.02.03 | ₩1,435 | ₩1,543 | ₩1,261 | ₩1,342 | -6.54% | 58.3만 |
|---|
| 2026.02.02 | ₩1,221 | ₩1,570 | ₩1,207 | ₩1,422 | +16.48% | 187만 |
|---|
| 2026.01.30 | ₩1,207 | ₩1,221 | ₩1,140 | ₩1,207 | 0.00% | 15.8만 |
|---|
| 2026.01.29 | ₩1,288 | ₩1,288 | ₩1,113 | ₩1,221 | -5.21% | 38.2만 |
|---|
| 2026.01.28 | ₩1,288 | ₩1,288 | ₩1,167 | ₩1,248 | -3.12% | 18.4만 |
|---|
| 2026.01.27 | ₩1,301 | ₩1,328 | ₩1,207 | ₩1,274 | -2.06% | 17.6만 |
|---|
| 2026.01.26 | ₩1,315 | ₩1,342 | ₩1,154 | ₩1,342 | +2.04% | 39.5만 |
|---|
| 2026.01.23 | ₩1,382 | ₩1,516 | ₩1,274 | ₩1,315 | -4.85% | 79.2만 |
|---|
| 2026.01.22 | ₩1,113 | ₩1,489 | ₩1,073 | ₩1,422 | +27.71% | 255.4만 |
|---|
| 2026.01.21 | ₩1,167 | ₩1,167 | ₩1,020 | ₩1,060 | -9.20% | 291.8만 |
|---|
| 2026.01.20 | ₩1,113 | ₩1,154 | ₩1,060 | ₩1,073 | -3.61% | 47.2만 |
|---|
| 2026.01.16 | ₩1,315 | ₩1,328 | ₩1,154 | ₩1,154 | -12.24% | 78.4만 |
|---|
| 2026.01.15 | ₩1,355 | ₩1,409 | ₩1,301 | ₩1,315 | -2.97% | 65.9만 |
|---|
| 2026.01.14 | ₩1,570 | ₩1,610 | ₩1,154 | ₩1,342 | -14.53% | 1000.5만 |
|---|
| 2026.01.13 | ₩1,261 | ₩1,355 | ₩1,221 | ₩1,301 | +3.19% | 30.7만 |
|---|
| 2026.01.12 | ₩1,127 | ₩1,234 | ₩979 | ₩1,234 | +9.52% | 51.9만 |
|---|
| 2026.01.09 | ₩1,234 | ₩1,288 | ₩1,113 | ₩1,194 | -3.26% | 74.3만 |
|---|
| 2026.01.08 | ₩1,610 | ₩1,623 | ₩1,154 | ₩1,221 | -24.17% | 212.2만 |
|---|
| 2026.01.07 | ₩1,771 | ₩1,945 | ₩1,637 | ₩1,637 | -7.58% | 1211.2만 |
|---|
| 2026.01.06 | ₩1,435 | ₩1,851 | ₩1,422 | ₩1,637 | +14.02% | 327.5만 |
|---|
| 2026.01.05 | ₩1,409 | ₩1,435 | ₩1,328 | ₩1,368 | -2.86% | 14.6만 |
|---|
| 2026.01.02 | ₩1,462 | ₩1,476 | ₩1,355 | ₩1,395 | -4.59% | 5.4만 |
|---|
| 2025.12.31 | ₩1,328 | ₩1,395 | ₩1,274 | ₩1,355 | +2.02% | 3.9만 |
|---|
| 2025.12.30 | ₩1,301 | ₩1,395 | ₩1,261 | ₩1,355 | +4.12% | 6.3만 |
|---|
| 2025.12.29 | ₩1,422 | ₩1,476 | ₩1,315 | ₩1,342 | -5.66% | 9.6만 |
|---|
| 2025.12.26 | ₩1,623 | ₩1,650 | ₩1,476 | ₩1,516 | -6.61% | 8.4만 |
|---|
| 2025.12.24 | ₩1,596 | ₩1,677 | ₩1,583 | ₩1,583 | -0.84% | 2.5만 |
|---|
| 2025.12.23 | ₩1,784 | ₩1,838 | ₩1,596 | ₩1,610 | -9.77% | 9.3만 |
|---|
| 2025.12.22 | ₩1,825 | ₩1,972 | ₩1,677 | ₩1,771 | -2.94% | 24.2만 |
|---|
| 2025.12.19 | ₩1,892 | ₩1,959 | ₩1,771 | ₩1,811 | -4.26% | 7만 |
|---|
| 2025.12.18 | ₩2,240 | ₩2,254 | ₩1,878 | ₩1,892 | -15.57% | 11만 |
|---|
| 2025.12.17 | ₩2,120 | ₩2,267 | ₩2,026 | ₩2,146 | +1.27% | 8만 |
|---|
| 2025.12.16 | ₩2,281 | ₩2,401 | ₩1,985 | ₩2,106 | -7.65% | 15.6만 |
|---|
| 2025.12.15 | ₩2,415 | ₩2,589 | ₩2,240 | ₩2,294 | -5.00% | 10.5만 |
|---|
| 2025.12.12 | ₩2,562 | ₩2,616 | ₩2,401 | ₩2,468 | -3.66% | 6.6만 |
|---|
| 2025.12.11 | ₩2,549 | ₩2,750 | ₩2,361 | ₩2,629 | +3.16% | 32.2만 |
|---|
| 2025.12.10 | ₩2,254 | ₩2,697 | ₩2,227 | ₩2,589 | +14.88% | 34만 |
|---|
| 2025.12.09 | ₩2,120 | ₩2,321 | ₩2,053 | ₩2,321 | +9.49% | 7.5만 |
|---|
| 2025.12.08 | ₩2,576 | ₩2,576 | ₩2,039 | ₩2,146 | -16.67% | 33.5만 |
|---|
| 2025.12.05 | ₩2,012 | ₩2,777 | ₩1,999 | ₩2,549 | +26.67% | 213.3만 |
|---|
| 2025.12.04 | ₩1,878 | ₩1,985 | ₩1,878 | ₩1,972 | +5.00% | 1.6만 |
|---|
| 2025.12.03 | ₩1,811 | ₩1,985 | ₩1,744 | ₩1,905 | +5.19% | 4만 |
|---|
| 2025.12.02 | ₩1,932 | ₩1,932 | ₩1,717 | ₩1,811 | -6.25% | 7.8만 |
|---|
| 2025.12.01 | ₩1,825 | ₩1,918 | ₩1,798 | ₩1,905 | +4.41% | 4.1만 |
|---|
| 2025.11.28 | ₩1,825 | ₩1,959 | ₩1,811 | ₩1,918 | +5.15% | 3.2만 |
|---|
| 2025.11.26 | ₩1,878 | ₩1,945 | ₩1,811 | ₩1,878 | 0.00% | 4.3만 |
|---|
| 2025.11.25 | ₩1,972 | ₩1,985 | ₩1,744 | ₩1,838 | -6.80% | 8.2만 |
|---|
| 2025.11.24 | ₩1,798 | ₩1,985 | ₩1,704 | ₩1,959 | +8.96% | 41.4만 |
|---|
| 2025.11.21 | ₩1,744 | ₩1,851 | ₩1,690 | ₩1,798 | +3.08% | 5.1만 |
|---|
| 2025.11.20 | ₩1,959 | ₩1,972 | ₩1,677 | ₩1,717 | -12.33% | 20.1만 |
|---|
| 2025.11.19 | ₩2,455 | ₩2,562 | ₩1,825 | ₩2,039 | -16.94% | 647.6만 |
|---|
| 2025.11.18 | ₩2,670 | ₩2,683 | ₩2,549 | ₩2,656 | -0.50% | 1.7만 |
|---|
| 2025.11.17 | ₩2,522 | ₩2,844 | ₩2,495 | ₩2,576 | +2.13% | 5만 |
|---|
| 2025.11.14 | ₩2,670 | ₩2,831 | ₩2,495 | ₩2,603 | -2.51% | 4.7만 |
|---|
| 2025.11.13 | ₩2,951 | ₩2,951 | ₩2,495 | ₩2,656 | -10.00% | 37.7만 |
|---|
| 2025.11.12 | ₩3,179 | ₩3,233 | ₩2,965 | ₩3,233 | +1.69% | 6.6만 |
|---|
| 2025.11.11 | ₩2,750 | ₩3,220 | ₩2,723 | ₩3,126 | +13.66% | 11.7만 |
|---|
| 2025.11.10 | ₩2,750 | ₩2,790 | ₩2,643 | ₩2,750 | 0.00% | 6.9천 |
|---|
| 2025.11.07 | ₩2,683 | ₩2,844 | ₩2,643 | ₩2,750 | +2.50% | 2.6만 |
|---|
| 2025.11.06 | ₩2,656 | ₩2,858 | ₩2,656 | ₩2,723 | +2.53% | 9.2천 |
|---|
| 2025.11.05 | ₩2,723 | ₩2,764 | ₩2,710 | ₩2,723 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,817 | ₩2,710 | ₩2,737 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩2,790 | ₩2,911 | ₩2,790 | ₩2,804 | +0.48% | 2.4만 |
|---|
| 2025.10.31 | ₩2,844 | ₩2,911 | ₩2,790 | ₩2,831 | -0.47% | 1.1만 |
|---|
| 2025.10.30 | ₩2,831 | ₩2,831 | ₩2,697 | ₩2,790 | -1.42% | 1.3만 |
|---|
| 2025.10.29 | ₩2,884 | ₩2,884 | ₩2,656 | ₩2,737 | -5.12% | 3.8만 |
|---|
| 2025.10.28 | ₩2,871 | ₩2,911 | ₩2,844 | ₩2,844 | -0.93% | 2.1만 |
|---|
| 2025.10.27 | ₩2,898 | ₩2,951 | ₩2,871 | ₩2,911 | +0.46% | 7.1천 |
|---|
| 2025.10.24 | ₩2,898 | ₩2,965 | ₩2,871 | ₩2,884 | -0.46% | 2.1만 |
|---|
| 2025.10.23 | ₩2,831 | ₩2,965 | ₩2,831 | ₩2,911 | +2.84% | 1.3만 |
|---|
| 2025.10.22 | ₩2,938 | ₩3,072 | ₩2,898 | ₩2,898 | -1.37% | 3.7만 |
|---|
| 2025.10.21 | ₩2,938 | ₩2,992 | ₩2,925 | ₩2,951 | +0.46% | 5.9천 |
|---|
| 2025.10.20 | ₩2,898 | ₩2,978 | ₩2,817 | ₩2,951 | +1.85% | 2.8만 |
|---|
| 2025.10.17 | ₩2,992 | ₩3,139 | ₩2,884 | ₩2,925 | -2.24% | 2.5만 |
|---|
| 2025.10.16 | ₩3,072 | ₩3,086 | ₩2,925 | ₩2,965 | -3.49% | 2.3만 |
|---|
| 2025.10.15 | ₩3,072 | ₩3,112 | ₩2,992 | ₩3,005 | -2.18% | 2.1만 |
|---|
| 2025.10.14 | ₩3,112 | ₩3,112 | ₩2,938 | ₩3,072 | -1.29% | 1.5만 |
|---|
| 2025.10.13 | ₩2,965 | ₩3,045 | ₩2,925 | ₩3,005 | +1.36% | 2.8만 |
|---|
| 2025.10.10 | ₩3,112 | ₩3,126 | ₩2,911 | ₩2,965 | -4.74% | 3.5만 |
|---|