시장 데이터를 불러오는 중
전체 종목
RYTHM, Inc. - Common Stock 과거 주가
RYTHM, Inc. - Common Stock · RYM · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RYTHM, Inc. - Common Stock · RYM · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,603 | ₩28,293 | ₩25,303 | ₩28,293 | +6.35% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩28,642 | ₩30,110 | ₩26,282 | ₩26,282 | -8.24% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩29,325 | ₩31,779 | ₩28,963 | ₩29,178 | -0.50% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩29,245 | ₩30,841 | ₩27,824 | ₩30,050 | +2.75% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩33,577 | ₩35,172 | ₩29,030 | ₩29,030 | -13.54% | 13만 |
| 2026.08.31–2026.09.04 | ₩33,134 | ₩35,199 | ₩29,835 | ₩35,199 | +6.23% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩30,921 | ₩32,410 | ₩30,170 | ₩31,042 | +0.39% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩27,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,860 |
| ₩27,086 |
| ₩30,505 |
| +9.11% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩30,841 | ₩30,841 | ₩26,617 | ₩27,891 | -9.57% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,040 | ₩35,279 | ₩25,383 | ₩30,170 | +15.86% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,384 | ₩26,536 | ₩23,930 | ₩24,297 | -7.91% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,165 | ₩29,902 | ₩26,148 | ₩26,148 | -10.34% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,159 | ₩31,471 | ₩28,159 | ₩29,795 | +5.81% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,691 | ₩32,691 | ₩27,837 | ₩28,776 | -11.98% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,350 | ₩38,350 | ₩32,785 | ₩34,112 | -11.05% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,545 | ₩38,108 | ₩32,021 | ₩38,041 | +1.32% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,545 | ₩38,028 | ₩33,509 | ₩37,518 | -0.07% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,555 | ₩37,545 | ₩33,321 | ₩37,172 | +7.57% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,013 | ₩34,407 | ₩30,465 | ₩33,925 | +2.76% | 6.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,486 | ₩37,237 | ₩33,187 | ₩33,476 | -8.25% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,833 | ₩38,082 | ₩32,396 | ₩35,735 | -5.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,470 | ₩39,959 | ₩35,266 | ₩37,559 | -2.37% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,288 | ₩42,044 | ₩32,852 | ₩35,118 | -10.61% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,288 | ₩48,943 | ₩37,947 | ₩39,349 | +0.15% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,863 | ₩45,591 | ₩33,793 | ₩39,758 | +14.04% | 14.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,758 | ₩35,885 | ₩30,304 | ₩33,657 | +2.74% | 6만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,103 | ₩38,551 | ₩30,304 | ₩30,599 | -17.53% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,774 | ₩41,434 | ₩23,466 | ₩38,672 | +62.66% | 28.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,562 | ₩25,464 | ₩21,361 | ₩25,464 | +18.10% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,721 | ₩24,445 | ₩21,803 | ₩21,803 | -8.08% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,975 | ₩25,465 | ₩22,125 | ₩23,721 | -1.06% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,038 | ₩28,038 | ₩21,830 | ₩24,445 | -12.82% | 6.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,454 | ₩28,320 | ₩19,778 | ₩25,692 | +19.75% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,085 | ₩23,868 | ₩20,663 | ₩20,663 | -6.44% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,320 | ₩25,142 | ₩21,320 | ₩21,776 | +2.14% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,039 | ₩24,404 | ₩18,773 | ₩21,012 | -0.13% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,169 | ₩28,239 | ₩20,596 | ₩21,186 | -15.82% | 17.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,241 | ₩26,469 | ₩23,975 | ₩24,968 | -4.85% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,649 | ₩29,964 | ₩25,611 | ₩26,241 | -5.09% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,076 | ₩32,530 | ₩26,778 | ₩26,831 | -10.79% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,605 | ₩33,308 | ₩27,938 | ₩29,620 | -6.28% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,283 | ₩41,210 | ₩31,176 | ₩32,007 | -16.39% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,036 | ₩50,071 | ₩27,287 | ₩38,283 | +27.46% | 109.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,805 | ₩67,555 | ₩19,525 | ₩31,913 | +19.06% | 341.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,075 | ₩27,341 | ₩24,504 | ₩25,826 | +2.99% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,592 | ₩27,193 | ₩22,661 | ₩26,161 | +6.38% | 6.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,550 | ₩27,180 | ₩21,468 | ₩23,546 | -11.31% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,947 | ₩46,261 | ₩26,617 | ₩26,805 | -40.36% | 17.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,022 | ₩63,022 | ₩49,613 | ₩50,069 | -20.55% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,322 | ₩64,088 | ₩49,640 | ₩61,199 | +16.97% | 10.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,270 | ₩60,341 | ₩47,454 | ₩53,475 | -6.63% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,412 | ₩71,939 | ₩54,615 | ₩57,015 | +1.07% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,695 | ₩63,290 | ₩52,322 | ₩54,709 | -11.32% | 2.5만 |
|---|