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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,883 | ₩28,297 | ₩25,386 | ₩28,297 | +9.33% | 2.3만 |
| 2026.10.08 | ₩26,660 | ₩26,848 | ₩25,346 | ₩26,178 | -1.81% | 2.8만 |
| 2026.10.07 | ₩27,143 | ₩27,251 | ₩25,588 | ₩26,017 | -4.15% | 2.2만 |
| 2026.10.06 | ₩26,325 | ₩26,875 | ₩25,306 | ₩26,875 | +2.09% | 9.9천 |
| 2026.10.05 | ₩26,607 | ₩26,607 | ₩25,480 | ₩25,480 | -4.23% | 4.2천 |
| 2026.10.02 | ₩28,243 | ₩28,390 | ₩26,285 | ₩26,285 | -6.93% | 2.1만 |
| 2026.10.01 | ₩27,747 | ₩27,975 | ₩26,459 | ₩26,821 | -3.33% | 1.6만 |
| 2026.09.30 | ₩28,189 | ₩28,793 | ₩27,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,116 |
| -0.26% |
| 9.2천 |
| 2026.09.29 | ₩29,048 | ₩30,114 | ₩27,023 | ₩28,471 | -1.99% | 1.3만 |
|---|
| 2026.09.28 | ₩28,645 | ₩28,967 | ₩27,626 | ₩28,753 | +0.37% | 6.2천 |
|---|
| 2026.09.25 | ₩29,521 | ₩29,906 | ₩28,967 | ₩29,182 | -1.15% | 1.3만 |
|---|
| 2026.09.24 | ₩30,174 | ₩30,529 | ₩29,048 | ₩29,691 | -1.60% | 4.4천 |
|---|
| 2026.09.23 | ₩31,126 | ₩31,294 | ₩30,228 | ₩30,858 | -0.86% | 5천 |
|---|
| 2026.09.22 | ₩29,718 | ₩31,783 | ₩29,718 | ₩31,475 | +5.91% | 5.9천 |
|---|
| 2026.09.21 | ₩29,329 | ₩31,220 | ₩29,329 | ₩31,220 | +6.45% | 6천 |
|---|
| 2026.09.18 | ₩30,228 | ₩30,804 | ₩28,176 | ₩30,053 | -0.58% | 1.6만 |
|---|
| 2026.09.17 | ₩28,592 | ₩30,677 | ₩28,003 | ₩30,536 | +6.80% | 1.6만 |
|---|
| 2026.09.16 | ₩29,343 | ₩30,845 | ₩27,948 | ₩27,995 | -4.59% | 1.4만 |
|---|
| 2026.09.15 | ₩29,490 | ₩30,013 | ₩28,732 | ₩28,732 | -2.57% | 9.6천 |
|---|
| 2026.09.14 | ₩29,249 | ₩29,477 | ₩27,827 | ₩29,477 | +0.78% | 1.1만 |
|---|
| 2026.09.11 | ₩31,421 | ₩31,609 | ₩29,034 | ₩29,034 | -7.60% | 1.2만 |
|---|
| 2026.09.10 | ₩32,186 | ₩33,272 | ₩30,578 | ₩31,059 | -3.50% | 1.8만 |
|---|
| 2026.09.09 | ₩30,831 | ₩33,580 | ₩30,831 | ₩31,703 | +2.83% | 3.1만 |
|---|
| 2026.09.08 | ₩33,582 | ₩35,176 | ₩31,689 | ₩31,958 | -4.84% | 7만 |
|---|
| 2026.09.04 | ₩33,031 | ₩35,203 | ₩33,031 | ₩35,203 | +6.58% | 5.3천 |
|---|
| 2026.09.03 | ₩32,253 | ₩35,163 | ₩32,253 | ₩33,580 | +4.12% | 2.2만 |
|---|
| 2026.09.02 | ₩30,979 | ₩33,513 | ₩30,831 | ₩32,186 | +3.90% | 1.2만 |
|---|
| 2026.09.01 | ₩31,582 | ₩31,582 | ₩30,362 | ₩30,362 | -3.86% | 1.8만 |
|---|
| 2026.08.31 | ₩33,138 | ₩33,138 | ₩29,839 | ₩30,375 | -8.34% | 5.5천 |
|---|
| 2026.08.28 | ₩30,804 | ₩31,877 | ₩30,174 | ₩31,046 | +0.78% | 6.9천 |
|---|
| 2026.08.27 | ₩32,186 | ₩32,186 | ₩30,187 | ₩30,187 | -6.21% | 3.2천 |
|---|
| 2026.08.26 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 1.7천 |
|---|
| 2026.08.25 | ₩31,394 | ₩32,414 | ₩31,126 | ₩31,508 | +0.36% | 8.1천 |
|---|
| 2026.08.24 | ₩30,925 | ₩30,925 | ₩30,791 | ₩30,791 | -0.43% | 1.2천 |
|---|
| 2026.08.21 | ₩29,088 | ₩31,864 | ₩28,863 | ₩30,509 | +4.89% | 3.6만 |
|---|
| 2026.08.20 | ₩28,873 | ₩29,196 | ₩27,747 | ₩28,325 | -1.90% | 7.8천 |
|---|
| 2026.08.19 | ₩27,841 | ₩28,236 | ₩27,090 | ₩27,492 | -1.25% | 1.8만 |
|---|
| 2026.08.18 | ₩28,994 | ₩28,994 | ₩27,492 | ₩27,492 | -5.18% | 5.6천 |
|---|
| 2026.08.17 | ₩27,961 | ₩28,605 | ₩27,264 | ₩27,264 | -2.49% | 2.8천 |
|---|
| 2026.08.14 | ₩28,940 | ₩28,967 | ₩26,620 | ₩27,894 | -3.61% | 1만 |
|---|
| 2026.08.13 | ₩27,760 | ₩29,803 | ₩27,760 | ₩29,803 | +7.36% | 2천 |
|---|
| 2026.08.12 | ₩28,162 | ₩28,271 | ₩26,956 | ₩27,613 | -1.95% | 6.2천 |
|---|
| 2026.08.11 | ₩28,162 | ₩29,651 | ₩26,788 | ₩28,095 | -0.24% | 2만 |
|---|
| 2026.08.10 | ₩30,845 | ₩30,845 | ₩29,369 | ₩29,369 | -4.78% | 5.7천 |
|---|
| 2026.08.07 | ₩30,523 | ₩32,655 | ₩29,638 | ₩30,174 | -1.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,513 | ₩33,513 | ₩28,820 | ₩29,611 | -11.64% | 9.9천 |
|---|
| 2026.08.05 | ₩34,063 | ₩34,063 | ₩32,387 | ₩33,513 | -1.61% | 8.3천 |
|---|
| 2026.08.04 | ₩30,845 | ₩35,284 | ₩29,504 | ₩34,117 | +10.61% | 1.9만 |
|---|
| 2026.08.03 | ₩26,044 | ₩27,961 | ₩25,386 | ₩27,693 | +6.33% | 2.3만 |
|---|
| 2026.07.31 | ₩25,621 | ₩25,621 | ₩24,300 | ₩24,300 | -5.16% | 3.5천 |
|---|
| 2026.07.30 | ₩24,407 | ₩25,358 | ₩24,163 | ₩24,542 | +0.55% | 7.1천 |
|---|
| 2026.07.29 | ₩24,904 | ₩26,245 | ₩23,933 | ₩24,367 | -2.15% | 2.2만 |
|---|
| 2026.07.28 | ₩24,595 | ₩25,480 | ₩24,501 | ₩25,480 | +3.60% | 4.3천 |
|---|
| 2026.07.27 | ₩26,387 | ₩26,540 | ₩24,719 | ₩25,454 | -3.54% | 1.3만 |
|---|
| 2026.07.24 | ₩28,559 | ₩28,559 | ₩26,151 | ₩26,151 | -8.43% | 3.2천 |
|---|
| 2026.07.23 | ₩28,578 | ₩28,726 | ₩26,406 | ₩26,406 | -7.60% | 1.2만 |
|---|
| 2026.07.22 | ₩29,088 | ₩29,302 | ₩27,975 | ₩28,498 | -2.03% | 7.4천 |
|---|
| 2026.07.21 | ₩29,302 | ₩29,651 | ₩28,538 | ₩28,538 | -2.61% | 7.5천 |
|---|
| 2026.07.20 | ₩29,168 | ₩29,906 | ₩28,437 | ₩29,182 | +0.05% | 5.6만 |
|---|
| 2026.07.17 | ₩29,168 | ₩30,308 | ₩28,833 | ₩29,799 | +2.16% | 1만 |
|---|
| 2026.07.16 | ₩30,711 | ₩30,711 | ₩30,509 | ₩30,509 | -0.66% | 2천 |
|---|
| 2026.07.15 | ₩30,845 | ₩31,475 | ₩30,724 | ₩31,287 | +1.43% | 2.5천 |
|---|
| 2026.07.14 | ₩30,711 | ₩30,808 | ₩29,504 | ₩30,335 | -1.22% | 9.8천 |
|---|
| 2026.07.13 | ₩28,162 | ₩30,751 | ₩28,162 | ₩30,147 | +7.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,723 | ₩29,195 | ₩28,672 | ₩28,779 | +0.20% | 9.1천 |
|---|
| 2026.07.09 | ₩30,442 | ₩30,442 | ₩27,841 | ₩29,115 | -4.36% | 9.9천 |
|---|
| 2026.07.08 | ₩31,985 | ₩31,985 | ₩30,201 | ₩30,322 | -5.20% | 6천 |
|---|
| 2026.07.07 | ₩32,454 | ₩32,588 | ₩31,287 | ₩32,145 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩32,695 | ₩32,695 | ₩31,121 | ₩32,561 | -0.41% | 1.5만 |
|---|
| 2026.07.02 | ₩34,197 | ₩34,479 | ₩32,789 | ₩34,117 | -0.24% | 3.4만 |
|---|
| 2026.07.01 | ₩34,197 | ₩35,337 | ₩33,527 | ₩34,197 | 0.00% | 6.5천 |
|---|
| 2026.06.30 | ₩36,209 | ₩36,209 | ₩33,017 | ₩34,170 | -5.63% | 1만 |
|---|
| 2026.06.29 | ₩38,355 | ₩38,355 | ₩34,868 | ₩36,853 | -3.92% | 3.9천 |
|---|
| 2026.06.26 | ₩35,628 | ₩38,113 | ₩35,628 | ₩38,046 | +6.79% | 9.7천 |
|---|
| 2026.06.25 | ₩34,586 | ₩36,732 | ₩34,586 | ₩36,732 | +6.20% | 9천 |
|---|
| 2026.06.24 | ₩34,533 | ₩34,533 | ₩32,025 | ₩33,259 | -3.69% | 1.9만 |
|---|
| 2026.06.23 | ₩34,854 | ₩35,069 | ₩33,202 | ₩34,010 | -2.42% | 1.2만 |
|---|
| 2026.06.22 | ₩37,550 | ₩37,550 | ₩34,479 | ₩34,841 | -7.21% | 8.8천 |
|---|
| 2026.06.18 | ₩35,632 | ₩37,523 | ₩35,632 | ₩37,523 | +5.31% | 8.7천 |
|---|
| 2026.06.17 | ₩37,469 | ₩37,469 | ₩33,513 | ₩36,410 | -2.83% | 1.1만 |
|---|
| 2026.06.16 | ₩36,879 | ₩38,033 | ₩33,527 | ₩36,182 | -1.89% | 2만 |
|---|
| 2026.06.15 | ₩37,550 | ₩37,550 | ₩37,282 | ₩37,550 | 0.00% | 7천 |
|---|
| 2026.06.12 | ₩37,134 | ₩37,550 | ₩36,879 | ₩37,177 | +0.12% | 8.8천 |
|---|
| 2026.06.11 | ₩37,550 | ₩37,550 | ₩33,366 | ₩37,483 | -0.18% | 1.5만 |
|---|
| 2026.06.10 | ₩37,550 | ₩37,550 | ₩35,890 | ₩36,960 | -1.57% | 1.1만 |
|---|
| 2026.06.09 | ₩36,933 | ₩37,550 | ₩35,512 | ₩37,523 | +1.60% | 4.9천 |
|---|
| 2026.06.08 | ₩34,559 | ₩37,309 | ₩33,326 | ₩37,309 | +7.95% | 5.6천 |
|---|
| 2026.06.05 | ₩32,186 | ₩34,412 | ₩30,938 | ₩33,929 | +5.42% | 3.3만 |
|---|
| 2026.06.04 | ₩32,844 | ₩33,567 | ₩32,662 | ₩33,138 | +0.89% | 9천 |
|---|
| 2026.06.03 | ₩32,508 | ₩33,017 | ₩30,469 | ₩33,017 | +1.57% | 1.1만 |
|---|
| 2026.06.02 | ₩32,588 | ₩33,500 | ₩32,455 | ₩33,151 | +1.73% | 4.6천 |
|---|
| 2026.06.01 | ₩33,017 | ₩33,527 | ₩32,923 | ₩33,259 | +0.73% | 3.8천 |
|---|
| 2026.05.29 | ₩34,144 | ₩34,144 | ₩33,191 | ₩33,480 | -1.94% | 9천 |
|---|
| 2026.05.28 | ₩35,807 | ₩36,169 | ₩34,130 | ₩34,130 | -4.68% | 1.2만 |
|---|
| 2026.05.27 | ₩36,718 | ₩36,920 | ₩34,732 | ₩36,283 | -1.19% | 2.7만 |
|---|
| 2026.05.26 | ₩36,491 | ₩37,242 | ₩35,941 | ₩35,941 | -1.51% | 3.9천 |
|---|
| 2026.05.22 | ₩36,289 | ₩36,289 | ₩34,868 | ₩35,740 | -1.52% | 4천 |
|---|
| 2026.05.21 | ₩33,513 | ₩36,061 | ₩33,500 | ₩35,270 | +5.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,693 | ₩35,069 | ₩32,575 | ₩34,331 | +1.89% | 4.8천 |
|---|
| 2026.05.19 | ₩35,996 | ₩36,410 | ₩32,400 | ₩32,776 | -8.95% | 1.1만 |
|---|
| 2026.05.18 | ₩37,838 | ₩38,086 | ₩35,874 | ₩36,504 | -3.53% | 5.5천 |
|---|
| 2026.05.15 | ₩39,347 | ₩39,964 | ₩37,550 | ₩37,563 | -4.53% | 1.1만 |
|---|
| 2026.05.14 | ₩36,390 | ₩39,669 | ₩36,390 | ₩38,730 | +6.43% | 3.9천 |
|---|
| 2026.05.13 | ₩35,874 | ₩37,657 | ₩35,874 | ₩36,263 | +1.08% | 8.6천 |
|---|
| 2026.05.12 | ₩35,672 | ₩37,751 | ₩35,270 | ₩36,960 | +3.61% | 1.1만 |
|---|
| 2026.05.11 | ₩38,475 | ₩39,079 | ₩35,632 | ₩36,437 | -5.30% | 2.8만 |
|---|
| 2026.05.08 | ₩34,734 | ₩37,404 | ₩34,734 | ₩35,123 | +1.12% | 1.8만 |
|---|
| 2026.05.07 | ₩37,416 | ₩37,416 | ₩32,856 | ₩34,948 | -6.59% | 3.6만 |
|---|
| 2026.05.06 | ₩39,562 | ₩42,049 | ₩39,562 | ₩40,205 | +1.63% | 7.4천 |
|---|
| 2026.05.05 | ₩40,366 | ₩40,366 | ₩37,040 | ₩37,040 | -8.24% | 6.3천 |
|---|
| 2026.05.04 | ₩39,293 | ₩39,293 | ₩37,349 | ₩37,590 | -4.33% | 3천 |
|---|
| 2026.05.01 | ₩41,184 | ₩41,546 | ₩39,354 | ₩39,354 | -4.44% | 7.5천 |
|---|
| 2026.04.30 | ₩42,116 | ₩43,414 | ₩39,025 | ₩40,903 | -2.88% | 8.4천 |
|---|
| 2026.04.29 | ₩44,255 | ₩45,523 | ₩40,849 | ₩44,121 | -0.30% | 1.2만 |
|---|
| 2026.04.28 | ₩43,223 | ₩48,949 | ₩43,223 | ₩44,979 | +4.06% | 2.9만 |
|---|
| 2026.04.27 | ₩39,293 | ₩42,781 | ₩37,952 | ₩42,780 | +8.87% | 1.5만 |
|---|
| 2026.04.24 | ₩38,328 | ₩39,763 | ₩36,169 | ₩39,763 | +3.74% | 5.9천 |
|---|
| 2026.04.23 | ₩45,596 | ₩45,596 | ₩37,040 | ₩37,583 | -17.57% | 5.3만 |
|---|
| 2026.04.22 | ₩39,187 | ₩41,573 | ₩36,665 | ₩40,795 | +4.10% | 5.5만 |
|---|
| 2026.04.21 | ₩35,310 | ₩37,577 | ₩35,310 | ₩37,516 | +6.25% | 3.7천 |
|---|
| 2026.04.20 | ₩34,868 | ₩36,879 | ₩33,798 | ₩36,284 | +4.06% | 2.7만 |
|---|
| 2026.04.17 | ₩33,419 | ₩34,734 | ₩33,419 | ₩33,661 | +0.72% | 8.2천 |
|---|
| 2026.04.16 | ₩32,722 | ₩35,324 | ₩32,722 | ₩33,594 | +2.66% | 6.9천 |
|---|
| 2026.04.15 | ₩33,567 | ₩35,890 | ₩32,521 | ₩35,330 | +5.25% | 1.8만 |
|---|
| 2026.04.14 | ₩31,985 | ₩34,734 | ₩30,576 | ₩32,856 | +2.73% | 1.3만 |
|---|
| 2026.04.13 | ₩32,762 | ₩32,762 | ₩30,308 | ₩32,186 | -1.76% | 1.4만 |
|---|
| 2026.04.10 | ₩31,971 | ₩31,985 | ₩30,308 | ₩30,603 | -4.28% | 9.2천 |
|---|
| 2026.04.09 | ₩33,178 | ₩34,197 | ₩31,649 | ₩32,709 | -1.41% | 6.1천 |
|---|
| 2026.04.08 | ₩33,500 | ₩33,533 | ₩31,783 | ₩32,159 | -4.00% | 1.1만 |
|---|
| 2026.04.07 | ₩33,299 | ₩34,400 | ₩31,649 | ₩32,571 | -2.19% | 9.6천 |
|---|
| 2026.04.06 | ₩37,107 | ₩38,556 | ₩33,741 | ₩33,741 | -9.07% | 2.8만 |
|---|
| 2026.04.02 | ₩39,267 | ₩41,439 | ₩37,630 | ₩38,676 | -1.50% | 3.7만 |
|---|
| 2026.04.01 | ₩32,320 | ₩41,171 | ₩29,946 | ₩40,232 | +24.48% | 24.1만 |
|---|
| 2026.03.31 | ₩23,750 | ₩24,542 | ₩23,469 | ₩24,542 | +3.33% | 4.3천 |
|---|
| 2026.03.30 | ₩23,777 | ₩24,479 | ₩23,469 | ₩23,469 | -1.30% | 5.7천 |
|---|
| 2026.03.27 | ₩23,120 | ₩25,467 | ₩23,120 | ₩25,467 | +10.15% | 2.1천 |
|---|
| 2026.03.26 | ₩23,469 | ₩23,469 | ₩22,798 | ₩23,361 | -0.46% | 3천 |
|---|
| 2026.03.25 | ₩22,798 | ₩24,127 | ₩22,295 | ₩23,368 | +2.50% | 8.3천 |
|---|
| 2026.03.24 | ₩22,262 | ₩22,517 | ₩21,739 | ₩21,739 | -2.35% | 3.1천 |
|---|
| 2026.03.23 | ₩21,564 | ₩22,463 | ₩21,363 | ₩22,148 | +2.71% | 5.4천 |
|---|
| 2026.03.20 | ₩22,771 | ₩22,785 | ₩21,806 | ₩21,806 | -4.24% | 3.4천 |
|---|
| 2026.03.19 | ₩23,418 | ₩24,327 | ₩22,731 | ₩23,335 | -0.36% | 6.1천 |
|---|
| 2026.03.18 | ₩23,804 | ₩24,228 | ₩23,146 | ₩23,435 | -1.55% | 4.1천 |
|---|
| 2026.03.17 | ₩23,817 | ₩24,247 | ₩23,415 | ₩24,247 | +1.80% | 5.6천 |
|---|
| 2026.03.16 | ₩23,724 | ₩24,448 | ₩23,509 | ₩24,448 | +3.05% | 3.3천 |
|---|
| 2026.03.13 | ₩24,676 | ₩25,063 | ₩23,402 | ₩23,724 | -3.86% | 3.3천 |
|---|
| 2026.03.12 | ₩24,153 | ₩25,468 | ₩24,153 | ₩25,468 | +5.45% | 1.8천 |
|---|
| 2026.03.11 | ₩22,128 | ₩25,105 | ₩22,128 | ₩23,871 | +7.88% | 9.4천 |
|---|
| 2026.03.10 | ₩24,682 | ₩24,682 | ₩23,402 | ₩23,402 | -5.19% | 1.8천 |
|---|
| 2026.03.09 | ₩23,978 | ₩24,810 | ₩22,999 | ₩23,952 | -0.11% | 8.3천 |
|---|
| 2026.03.06 | ₩22,677 | ₩24,448 | ₩21,833 | ₩24,448 | +7.81% | 9.7천 |
|---|
| 2026.03.05 | ₩24,335 | ₩24,743 | ₩21,873 | ₩22,664 | -6.87% | 1.2만 |
|---|
| 2026.03.04 | ₩24,139 | ₩24,810 | ₩22,429 | ₩23,402 | -3.06% | 7.2천 |
|---|
| 2026.03.03 | ₩22,892 | ₩24,441 | ₩22,557 | ₩22,932 | +0.18% | 1.4만 |
|---|
| 2026.03.02 | ₩28,042 | ₩28,042 | ₩22,564 | ₩23,214 | -17.22% | 1.9만 |
|---|
| 2026.02.27 | ₩24,340 | ₩28,323 | ₩24,340 | ₩25,695 | +5.56% | 1만 |
|---|
| 2026.02.26 | ₩26,151 | ₩26,178 | ₩24,743 | ₩26,178 | +0.10% | 5.5천 |
|---|
| 2026.02.25 | ₩23,844 | ₩26,821 | ₩23,066 | ₩24,926 | +4.54% | 1.4만 |
|---|
| 2026.02.24 | ₩21,122 | ₩23,764 | ₩21,122 | ₩23,120 | +9.46% | 1.3만 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,457 | ₩19,781 | ₩20,612 | -3.94% | 5.1천 |
|---|
| 2026.02.20 | ₩21,792 | ₩21,792 | ₩20,666 | ₩20,666 | -5.17% | 6.8천 |
|---|
| 2026.02.19 | ₩21,377 | ₩23,147 | ₩21,377 | ₩22,262 | +4.14% | 5천 |
|---|
| 2026.02.18 | ₩23,871 | ₩23,871 | ₩21,605 | ₩21,631 | -9.38% | 4.9천 |
|---|
| 2026.02.17 | ₩22,087 | ₩22,771 | ₩22,087 | ₩22,557 | +2.13% | 2.8천 |
|---|
| 2026.02.13 | ₩21,779 | ₩23,482 | ₩21,739 | ₩21,779 | 0.00% | 3.4천 |
|---|
| 2026.02.12 | ₩23,536 | ₩23,536 | ₩21,739 | ₩21,739 | -7.64% | 5.5천 |
|---|
| 2026.02.11 | ₩24,139 | ₩24,186 | ₩22,423 | ₩22,865 | -5.28% | 2.9만 |
|---|
| 2026.02.10 | ₩24,153 | ₩25,145 | ₩23,683 | ₩24,984 | +3.44% | 1.6만 |
|---|
| 2026.02.09 | ₩21,323 | ₩25,038 | ₩21,323 | ₩24,344 | +14.17% | 1.6만 |
|---|
| 2026.02.06 | ₩22,322 | ₩24,407 | ₩19,754 | ₩21,015 | -5.86% | 2.1만 |
|---|
| 2026.02.05 | ₩21,725 | ₩23,517 | ₩20,506 | ₩20,572 | -5.31% | 2.6만 |
|---|
| 2026.02.04 | ₩20,880 | ₩21,900 | ₩20,880 | ₩21,900 | +4.88% | 1.2만 |
|---|
| 2026.02.03 | ₩21,216 | ₩21,739 | ₩20,116 | ₩21,658 | +2.09% | 3.9만 |
|---|
| 2026.02.02 | ₩21,041 | ₩23,066 | ₩18,775 | ₩20,022 | -4.84% | 3.8만 |
|---|
| 2026.01.30 | ₩22,624 | ₩23,402 | ₩20,599 | ₩21,189 | -6.34% | 3.4만 |
|---|
| 2026.01.29 | ₩23,871 | ₩24,743 | ₩22,865 | ₩23,268 | -2.53% | 9.1천 |
|---|
| 2026.01.28 | ₩27,049 | ₩27,146 | ₩24,488 | ₩25,185 | -6.89% | 3만 |
|---|
| 2026.01.27 | ₩25,561 | ₩28,243 | ₩24,649 | ₩26,795 | +4.83% | 8.3만 |
|---|
| 2026.01.26 | ₩25,172 | ₩25,293 | ₩23,683 | ₩24,703 | -1.86% | 1.9만 |
|---|
| 2026.01.23 | ₩24,555 | ₩25,853 | ₩24,555 | ₩24,971 | +1.69% | 6.1천 |
|---|
| 2026.01.22 | ₩25,439 | ₩25,816 | ₩25,158 | ₩25,293 | -0.57% | 3.2천 |
|---|
| 2026.01.21 | ₩25,078 | ₩26,473 | ₩24,289 | ₩24,823 | -1.02% | 3.3만 |
|---|
| 2026.01.20 | ₩26,245 | ₩26,245 | ₩23,978 | ₩24,287 | -7.46% | 2.1만 |
|---|
| 2026.01.16 | ₩27,237 | ₩27,237 | ₩25,614 | ₩26,245 | -3.64% | 2.2만 |
|---|
| 2026.01.15 | ₩28,036 | ₩28,967 | ₩27,143 | ₩27,143 | -3.19% | 2.6만 |
|---|
| 2026.01.14 | ₩28,739 | ₩28,779 | ₩27,157 | ₩27,814 | -3.22% | 9.4천 |
|---|
| 2026.01.13 | ₩28,820 | ₩29,968 | ₩28,082 | ₩28,887 | +0.23% | 2.6만 |
|---|
| 2026.01.12 | ₩27,653 | ₩29,302 | ₩26,084 | ₩28,243 | +2.13% | 2.4만 |
|---|
| 2026.01.09 | ₩27,961 | ₩28,263 | ₩26,781 | ₩26,835 | -4.03% | 2.3만 |
|---|
| 2026.01.08 | ₩27,800 | ₩28,571 | ₩27,492 | ₩28,015 | +0.77% | 1.1만 |
|---|
| 2026.01.07 | ₩30,949 | ₩30,949 | ₩27,546 | ₩27,760 | -10.30% | 1.5만 |
|---|
| 2026.01.06 | ₩30,871 | ₩31,549 | ₩27,948 | ₩29,155 | -5.56% | 2만 |
|---|
| 2026.01.05 | ₩30,080 | ₩32,534 | ₩30,080 | ₩31,287 | +4.01% | 3.2만 |
|---|
| 2026.01.02 | ₩28,283 | ₩30,563 | ₩28,283 | ₩29,624 | +4.74% | 2.9만 |
|---|
| 2025.12.31 | ₩30,201 | ₩30,523 | ₩27,941 | ₩28,618 | -5.24% | 4.5만 |
|---|
| 2025.12.30 | ₩31,381 | ₩31,891 | ₩29,772 | ₩30,590 | -2.52% | 3.9만 |
|---|
| 2025.12.29 | ₩31,609 | ₩33,312 | ₩30,407 | ₩31,917 | +0.98% | 4.1만 |
|---|
| 2025.12.26 | ₩32,870 | ₩33,634 | ₩32,011 | ₩32,011 | -2.61% | 1만 |
|---|
| 2025.12.24 | ₩34,358 | ₩34,358 | ₩31,180 | ₩34,036 | -0.94% | 2.8만 |
|---|
| 2025.12.23 | ₩35,337 | ₩35,391 | ₩32,387 | ₩33,252 | -5.90% | 2.3만 |
|---|
| 2025.12.22 | ₩38,288 | ₩41,215 | ₩34,264 | ₩34,908 | -8.83% | 4.1만 |
|---|
| 2025.12.19 | ₩36,712 | ₩39,682 | ₩34,724 | ₩38,288 | +4.29% | 9.4만 |
|---|
| 2025.12.18 | ₩41,707 | ₩50,077 | ₩34,211 | ₩35,404 | -15.11% | 24.7만 |
|---|
| 2025.12.17 | ₩41,573 | ₩42,136 | ₩37,188 | ₩41,841 | +0.65% | 10.5만 |
|---|
| 2025.12.16 | ₩34,613 | ₩39,651 | ₩32,762 | ₩38,864 | +12.28% | 15.8만 |
|---|
| 2025.12.15 | ₩30,040 | ₩36,933 | ₩27,291 | ₩34,828 | +15.94% | 49만 |
|---|
| 2025.12.12 | ₩27,774 | ₩67,563 | ₩26,808 | ₩31,917 | +14.92% | 332.4만 |
|---|
| 2025.12.11 | ₩21,484 | ₩22,047 | ₩19,527 | ₩21,605 | +0.56% | 5.4만 |
|---|
| 2025.12.10 | ₩24,421 | ₩24,843 | ₩21,484 | ₩21,484 | -12.03% | 2.5만 |
|---|
| 2025.12.09 | ₩25,018 | ₩25,212 | ₩24,340 | ₩25,065 | +0.19% | 8.8천 |
|---|
| 2025.12.08 | ₩26,808 | ₩26,808 | ₩25,333 | ₩25,333 | -5.50% | 5.3천 |
|---|
| 2025.12.05 | ₩26,808 | ₩27,344 | ₩25,681 | ₩25,829 | -3.65% | 9.4천 |
|---|
| 2025.12.04 | ₩26,137 | ₩26,821 | ₩25,963 | ₩26,298 | +0.62% | 8.2천 |
|---|
| 2025.12.03 | ₩25,480 | ₩26,339 | ₩25,480 | ₩26,339 | +3.37% | 6.9천 |
|---|
| 2025.12.02 | ₩25,480 | ₩25,480 | ₩24,507 | ₩25,413 | -0.26% | 6.3천 |
|---|
| 2025.12.01 | ₩25,078 | ₩26,459 | ₩25,078 | ₩25,306 | +0.91% | 6.8천 |
|---|
| 2025.11.28 | ₩26,741 | ₩26,821 | ₩26,164 | ₩26,164 | -2.16% | 900 |
|---|
| 2025.11.26 | ₩26,593 | ₩26,821 | ₩26,272 | ₩26,272 | -1.21% | 6.6천 |
|---|
| 2025.11.25 | ₩25,655 | ₩26,821 | ₩24,407 | ₩26,821 | +4.55% | 2.7만 |
|---|
| 2025.11.24 | ₩24,595 | ₩27,197 | ₩22,664 | ₩26,231 | +6.65% | 2.8만 |
|---|
| 2025.11.21 | ₩23,254 | ₩24,568 | ₩21,471 | ₩23,549 | +1.27% | 2만 |
|---|
| 2025.11.20 | ₩24,515 | ₩25,735 | ₩23,201 | ₩23,201 | -5.36% | 9.2천 |
|---|
| 2025.11.19 | ₩25,226 | ₩25,745 | ₩25,145 | ₩25,145 | -0.32% | 8천 |
|---|
| 2025.11.18 | ₩26,800 | ₩26,800 | ₩24,475 | ₩25,735 | -3.97% | 2.7만 |
|---|
| 2025.11.17 | ₩26,553 | ₩27,183 | ₩24,287 | ₩25,668 | -3.33% | 2.2만 |
|---|
| 2025.11.14 | ₩29,866 | ₩32,186 | ₩26,620 | ₩26,808 | -10.24% | 3.8만 |
|---|
| 2025.11.13 | ₩33,285 | ₩33,299 | ₩29,839 | ₩31,730 | -4.67% | 1.5만 |
|---|
| 2025.11.12 | ₩32,052 | ₩33,714 | ₩30,898 | ₩31,958 | -0.29% | 4만 |
|---|
| 2025.11.11 | ₩40,232 | ₩40,299 | ₩32,628 | ₩32,628 | -18.90% | 4.3만 |
|---|
| 2025.11.10 | ₩44,953 | ₩46,267 | ₩40,246 | ₩41,573 | -7.52% | 4.4만 |
|---|
| 2025.11.07 | ₩52,007 | ₩52,744 | ₩49,620 | ₩50,076 | -3.71% | 8.6천 |
|---|
| 2025.11.06 | ₩53,817 | ₩57,505 | ₩50,961 | ₩52,007 | -3.36% | 1.3만 |
|---|
| 2025.11.05 | ₩54,139 | ₩56,654 | ₩54,139 | ₩56,204 | +3.81% | 1.4만 |
|---|
| 2025.11.04 | ₩55,493 | ₩55,614 | ₩53,133 | ₩54,139 | -2.44% | 7.6천 |
|---|
| 2025.11.03 | ₩63,030 | ₩63,030 | ₩55,225 | ₩55,225 | -12.38% | 1.3만 |
|---|
| 2025.10.31 | ₩56,392 | ₩64,096 | ₩56,244 | ₩61,206 | +8.54% | 3만 |
|---|
| 2025.10.30 | ₩54,635 | ₩56,325 | ₩53,482 | ₩55,172 | +0.98% | 2.6만 |
|---|
| 2025.10.29 | ₩50,867 | ₩56,325 | ₩50,867 | ₩56,177 | +10.44% | 1.9만 |
|---|
| 2025.10.28 | ₩50,867 | ₩53,035 | ₩49,646 | ₩50,860 | -0.01% | 1.9만 |
|---|
| 2025.10.27 | ₩52,329 | ₩54,219 | ₩50,625 | ₩50,625 | -3.25% | 1.3만 |
|---|
| 2025.10.24 | ₩54,206 | ₩55,547 | ₩52,382 | ₩53,482 | -1.34% | 7.3천 |
|---|
| 2025.10.23 | ₩52,221 | ₩55,346 | ₩49,834 | ₩52,786 | +1.08% | 2.6만 |
|---|
| 2025.10.22 | ₩54,997 | ₩56,413 | ₩47,460 | ₩50,585 | -8.02% | 4.3만 |
|---|
| 2025.10.21 | ₩57,666 | ₩60,348 | ₩55,051 | ₩55,695 | -3.42% | 1.7만 |
|---|
| 2025.10.20 | ₩57,277 | ₩58,650 | ₩55,735 | ₩58,650 | +2.40% | 8천 |
|---|
| 2025.10.17 | ₩59,490 | ₩61,343 | ₩56,043 | ₩57,022 | -4.15% | 2.4만 |
|---|
| 2025.10.16 | ₩65,619 | ₩71,948 | ₩61,434 | ₩61,434 | -6.38% | 7.9만 |
|---|
| 2025.10.15 | ₩61,522 | ₩63,553 | ₩60,851 | ₩62,816 | +2.10% | 1.5만 |
|---|
| 2025.10.14 | ₩60,341 | ₩63,701 | ₩59,678 | ₩61,394 | +1.74% | 1.4만 |
|---|
| 2025.10.13 | ₩56,419 | ₩61,984 | ₩54,622 | ₩61,032 | +8.18% | 1.7만 |
|---|
| 2025.10.10 | ₩61,703 | ₩63,299 | ₩52,329 | ₩54,716 | -11.32% | 2.5만 |
|---|