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 | ₩25,886 | ₩28,300 | ₩25,390 | ₩28,300 | +9.33% | 2.3만 |
| 2026.10.08 | ₩26,664 | ₩26,852 | ₩25,350 | ₩26,181 | -1.81% | 2.8만 |
| 2026.10.07 | ₩27,147 | ₩27,254 | ₩25,591 | ₩26,020 | -4.15% | 2.2만 |
| 2026.10.06 | ₩26,329 | ₩26,879 | ₩25,309 | ₩26,879 | +2.09% | 9.9천 |
| 2026.10.05 | ₩26,610 | ₩26,610 | ₩25,484 | ₩25,484 | -4.23% | 4.2천 |
| 2026.10.02 | ₩28,247 | ₩28,394 | ₩26,289 | ₩26,289 | -6.93% | 2.1만 |
| 2026.10.01 | ₩27,750 | ₩27,978 | ₩26,463 | ₩26,825 | -3.33% | 1.6만 |
| 2026.09.30 | ₩28,193 | ₩28,797 | ₩27,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,119 |
| -0.26% |
| 9.2천 |
| 2026.09.29 | ₩29,051 | ₩30,118 | ₩27,026 | ₩28,475 | -1.99% | 1.3만 |
|---|
| 2026.09.28 | ₩28,649 | ₩28,971 | ₩27,630 | ₩28,756 | +0.37% | 6.2천 |
|---|
| 2026.09.25 | ₩29,525 | ₩29,910 | ₩28,971 | ₩29,186 | -1.15% | 1.3만 |
|---|
| 2026.09.24 | ₩30,178 | ₩30,534 | ₩29,051 | ₩29,695 | -1.60% | 4.4천 |
|---|
| 2026.09.23 | ₩31,130 | ₩31,298 | ₩30,232 | ₩30,862 | -0.86% | 5천 |
|---|
| 2026.09.22 | ₩29,722 | ₩31,788 | ₩29,722 | ₩31,479 | +5.91% | 5.9천 |
|---|
| 2026.09.21 | ₩29,333 | ₩31,224 | ₩29,333 | ₩31,224 | +6.45% | 6천 |
|---|
| 2026.09.18 | ₩30,232 | ₩30,809 | ₩28,180 | ₩30,057 | -0.58% | 1.6만 |
|---|
| 2026.09.17 | ₩28,595 | ₩30,681 | ₩28,007 | ₩30,540 | +6.80% | 1.6만 |
|---|
| 2026.09.16 | ₩29,347 | ₩30,849 | ₩27,952 | ₩27,999 | -4.59% | 1.4만 |
|---|
| 2026.09.15 | ₩29,494 | ₩30,017 | ₩28,736 | ₩28,736 | -2.57% | 9.6천 |
|---|
| 2026.09.14 | ₩29,253 | ₩29,481 | ₩27,831 | ₩29,481 | +0.78% | 1.1만 |
|---|
| 2026.09.11 | ₩31,425 | ₩31,613 | ₩29,038 | ₩29,038 | -7.60% | 1.2만 |
|---|
| 2026.09.10 | ₩32,190 | ₩33,276 | ₩30,582 | ₩31,063 | -3.50% | 1.8만 |
|---|
| 2026.09.09 | ₩30,835 | ₩33,585 | ₩30,835 | ₩31,707 | +2.83% | 3.1만 |
|---|
| 2026.09.08 | ₩33,586 | ₩35,181 | ₩31,694 | ₩31,962 | -4.84% | 7만 |
|---|
| 2026.09.04 | ₩33,035 | ₩35,208 | ₩33,035 | ₩35,208 | +6.58% | 5.3천 |
|---|
| 2026.09.03 | ₩32,257 | ₩35,168 | ₩32,257 | ₩33,585 | +4.12% | 2.2만 |
|---|
| 2026.09.02 | ₩30,983 | ₩33,518 | ₩30,835 | ₩32,190 | +3.90% | 1.2만 |
|---|
| 2026.09.01 | ₩31,586 | ₩31,586 | ₩30,366 | ₩30,366 | -3.86% | 1.8만 |
|---|
| 2026.08.31 | ₩33,142 | ₩33,142 | ₩29,843 | ₩30,379 | -8.34% | 5.5천 |
|---|
| 2026.08.28 | ₩30,809 | ₩31,882 | ₩30,178 | ₩31,050 | +0.78% | 6.9천 |
|---|
| 2026.08.27 | ₩32,190 | ₩32,190 | ₩30,192 | ₩30,192 | -6.21% | 3.2천 |
|---|
| 2026.08.26 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 1.7천 |
|---|
| 2026.08.25 | ₩31,399 | ₩32,418 | ₩31,130 | ₩31,513 | +0.36% | 8.1천 |
|---|
| 2026.08.24 | ₩30,929 | ₩30,929 | ₩30,795 | ₩30,795 | -0.43% | 1.2천 |
|---|
| 2026.08.21 | ₩29,092 | ₩31,868 | ₩28,866 | ₩30,513 | +4.89% | 3.6만 |
|---|
| 2026.08.20 | ₩28,877 | ₩29,200 | ₩27,750 | ₩28,329 | -1.90% | 7.8천 |
|---|
| 2026.08.19 | ₩27,844 | ₩28,240 | ₩27,093 | ₩27,496 | -1.25% | 1.8만 |
|---|
| 2026.08.18 | ₩28,998 | ₩28,998 | ₩27,496 | ₩27,496 | -5.18% | 5.6천 |
|---|
| 2026.08.17 | ₩27,965 | ₩28,609 | ₩27,268 | ₩27,268 | -2.49% | 2.8천 |
|---|
| 2026.08.14 | ₩28,944 | ₩28,971 | ₩26,624 | ₩27,898 | -3.61% | 1만 |
|---|
| 2026.08.13 | ₩27,764 | ₩29,807 | ₩27,764 | ₩29,807 | +7.36% | 2천 |
|---|
| 2026.08.12 | ₩28,166 | ₩28,275 | ₩26,959 | ₩27,616 | -1.95% | 6.2천 |
|---|
| 2026.08.11 | ₩28,166 | ₩29,655 | ₩26,791 | ₩28,099 | -0.24% | 2만 |
|---|
| 2026.08.10 | ₩30,849 | ₩30,849 | ₩29,373 | ₩29,373 | -4.78% | 5.7천 |
|---|
| 2026.08.07 | ₩30,527 | ₩32,659 | ₩29,642 | ₩30,178 | -1.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,518 | ₩33,518 | ₩28,823 | ₩29,615 | -11.64% | 9.9천 |
|---|
| 2026.08.05 | ₩34,068 | ₩34,068 | ₩32,391 | ₩33,518 | -1.61% | 8.3천 |
|---|
| 2026.08.04 | ₩30,849 | ₩35,288 | ₩29,508 | ₩34,121 | +10.61% | 1.9만 |
|---|
| 2026.08.03 | ₩26,047 | ₩27,965 | ₩25,390 | ₩27,697 | +6.33% | 2.3만 |
|---|
| 2026.07.31 | ₩25,625 | ₩25,625 | ₩24,303 | ₩24,303 | -5.16% | 3.5천 |
|---|
| 2026.07.30 | ₩24,411 | ₩25,362 | ₩24,167 | ₩24,545 | +0.55% | 7.1천 |
|---|
| 2026.07.29 | ₩24,907 | ₩26,248 | ₩23,936 | ₩24,371 | -2.15% | 2.2만 |
|---|
| 2026.07.28 | ₩24,599 | ₩25,484 | ₩24,505 | ₩25,484 | +3.60% | 4.3천 |
|---|
| 2026.07.27 | ₩26,390 | ₩26,543 | ₩24,722 | ₩25,457 | -3.54% | 1.3만 |
|---|
| 2026.07.24 | ₩28,563 | ₩28,563 | ₩26,154 | ₩26,154 | -8.43% | 3.2천 |
|---|
| 2026.07.23 | ₩28,582 | ₩28,730 | ₩26,409 | ₩26,409 | -7.60% | 1.2만 |
|---|
| 2026.07.22 | ₩29,092 | ₩29,306 | ₩27,978 | ₩28,502 | -2.03% | 7.4천 |
|---|
| 2026.07.21 | ₩29,306 | ₩29,655 | ₩28,542 | ₩28,542 | -2.61% | 7.5천 |
|---|
| 2026.07.20 | ₩29,172 | ₩29,910 | ₩28,441 | ₩29,186 | +0.05% | 5.6만 |
|---|
| 2026.07.17 | ₩29,172 | ₩30,312 | ₩28,837 | ₩29,803 | +2.16% | 1만 |
|---|
| 2026.07.16 | ₩30,715 | ₩30,715 | ₩30,513 | ₩30,513 | -0.66% | 2천 |
|---|
| 2026.07.15 | ₩30,849 | ₩31,479 | ₩30,728 | ₩31,291 | +1.43% | 2.5천 |
|---|
| 2026.07.14 | ₩30,715 | ₩30,813 | ₩29,508 | ₩30,339 | -1.22% | 9.8천 |
|---|
| 2026.07.13 | ₩28,166 | ₩30,755 | ₩28,166 | ₩30,151 | +7.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,727 | ₩29,199 | ₩28,676 | ₩28,783 | +0.20% | 9.1천 |
|---|
| 2026.07.09 | ₩30,446 | ₩30,446 | ₩27,844 | ₩29,119 | -4.36% | 9.9천 |
|---|
| 2026.07.08 | ₩31,989 | ₩31,989 | ₩30,205 | ₩30,326 | -5.20% | 6천 |
|---|
| 2026.07.07 | ₩32,458 | ₩32,592 | ₩31,291 | ₩32,150 | -0.95% | 2.7만 |
|---|
| 2026.07.06 | ₩32,700 | ₩32,700 | ₩31,125 | ₩32,566 | -0.41% | 1.5만 |
|---|
| 2026.07.02 | ₩34,202 | ₩34,484 | ₩32,794 | ₩34,121 | -0.24% | 3.4만 |
|---|
| 2026.07.01 | ₩34,202 | ₩35,342 | ₩33,531 | ₩34,202 | 0.00% | 6.5천 |
|---|
| 2026.06.30 | ₩36,214 | ₩36,214 | ₩33,022 | ₩34,175 | -5.63% | 1만 |
|---|
| 2026.06.29 | ₩38,360 | ₩38,360 | ₩34,873 | ₩36,858 | -3.92% | 3.9천 |
|---|
| 2026.06.26 | ₩35,633 | ₩38,118 | ₩35,633 | ₩38,051 | +6.79% | 9.7천 |
|---|
| 2026.06.25 | ₩34,591 | ₩36,737 | ₩34,591 | ₩36,737 | +6.20% | 9천 |
|---|
| 2026.06.24 | ₩34,537 | ₩34,537 | ₩32,029 | ₩33,263 | -3.69% | 1.9만 |
|---|
| 2026.06.23 | ₩34,859 | ₩35,074 | ₩33,207 | ₩34,014 | -2.42% | 1.2만 |
|---|
| 2026.06.22 | ₩37,555 | ₩37,555 | ₩34,484 | ₩34,846 | -7.21% | 8.8천 |
|---|
| 2026.06.18 | ₩35,637 | ₩37,528 | ₩35,637 | ₩37,528 | +5.31% | 8.7천 |
|---|
| 2026.06.17 | ₩37,475 | ₩37,475 | ₩33,518 | ₩36,415 | -2.83% | 1.1만 |
|---|
| 2026.06.16 | ₩36,884 | ₩38,038 | ₩33,531 | ₩36,187 | -1.89% | 2만 |
|---|
| 2026.06.15 | ₩37,555 | ₩37,555 | ₩37,287 | ₩37,555 | 0.00% | 7천 |
|---|
| 2026.06.12 | ₩37,139 | ₩37,555 | ₩36,884 | ₩37,182 | +0.12% | 8.8천 |
|---|
| 2026.06.11 | ₩37,555 | ₩37,555 | ₩33,370 | ₩37,488 | -0.18% | 1.5만 |
|---|
| 2026.06.10 | ₩37,555 | ₩37,555 | ₩35,895 | ₩36,965 | -1.57% | 1.1만 |
|---|
| 2026.06.09 | ₩36,938 | ₩37,555 | ₩35,516 | ₩37,528 | +1.60% | 4.9천 |
|---|
| 2026.06.08 | ₩34,564 | ₩37,314 | ₩33,330 | ₩37,314 | +7.95% | 5.6천 |
|---|
| 2026.06.05 | ₩32,190 | ₩34,416 | ₩30,943 | ₩33,934 | +5.42% | 3.3만 |
|---|
| 2026.06.04 | ₩32,849 | ₩33,571 | ₩32,666 | ₩33,142 | +0.89% | 9천 |
|---|
| 2026.06.03 | ₩32,512 | ₩33,022 | ₩30,473 | ₩33,022 | +1.57% | 1.1만 |
|---|
| 2026.06.02 | ₩32,592 | ₩33,504 | ₩32,460 | ₩33,156 | +1.73% | 4.6천 |
|---|
| 2026.06.01 | ₩33,022 | ₩33,531 | ₩32,928 | ₩33,263 | +0.73% | 3.8천 |
|---|
| 2026.05.29 | ₩34,148 | ₩34,148 | ₩33,196 | ₩33,484 | -1.94% | 9천 |
|---|
| 2026.05.28 | ₩35,811 | ₩36,174 | ₩34,135 | ₩34,135 | -4.68% | 1.2만 |
|---|
| 2026.05.27 | ₩36,723 | ₩36,925 | ₩34,737 | ₩36,288 | -1.19% | 2.7만 |
|---|
| 2026.05.26 | ₩36,495 | ₩37,247 | ₩35,945 | ₩35,945 | -1.51% | 3.9천 |
|---|
| 2026.05.22 | ₩36,294 | ₩36,294 | ₩34,873 | ₩35,744 | -1.52% | 4천 |
|---|
| 2026.05.21 | ₩33,518 | ₩36,066 | ₩33,504 | ₩35,275 | +5.24% | 1.1만 |
|---|
| 2026.05.20 | ₩33,698 | ₩35,074 | ₩32,579 | ₩34,336 | +1.89% | 4.8천 |
|---|
| 2026.05.19 | ₩36,000 | ₩36,415 | ₩32,405 | ₩32,780 | -8.95% | 1.1만 |
|---|
| 2026.05.18 | ₩37,843 | ₩38,091 | ₩35,878 | ₩36,509 | -3.53% | 5.5천 |
|---|
| 2026.05.15 | ₩39,352 | ₩39,969 | ₩37,555 | ₩37,568 | -4.53% | 1.1만 |
|---|
| 2026.05.14 | ₩36,395 | ₩39,674 | ₩36,395 | ₩38,735 | +6.43% | 3.9천 |
|---|
| 2026.05.13 | ₩35,878 | ₩37,662 | ₩35,878 | ₩36,267 | +1.08% | 8.6천 |
|---|
| 2026.05.12 | ₩35,677 | ₩37,756 | ₩35,275 | ₩36,965 | +3.61% | 1.1만 |
|---|
| 2026.05.11 | ₩38,480 | ₩39,084 | ₩35,637 | ₩36,442 | -5.30% | 2.8만 |
|---|
| 2026.05.08 | ₩34,738 | ₩37,409 | ₩34,738 | ₩35,127 | +1.12% | 1.8만 |
|---|
| 2026.05.07 | ₩37,421 | ₩37,421 | ₩32,861 | ₩34,953 | -6.59% | 3.6만 |
|---|
| 2026.05.06 | ₩39,567 | ₩42,055 | ₩39,567 | ₩40,211 | +1.63% | 7.4천 |
|---|
| 2026.05.05 | ₩40,372 | ₩40,372 | ₩37,045 | ₩37,045 | -8.24% | 6.3천 |
|---|
| 2026.05.04 | ₩39,299 | ₩39,299 | ₩37,354 | ₩37,595 | -4.33% | 3천 |
|---|
| 2026.05.01 | ₩41,190 | ₩41,552 | ₩39,359 | ₩39,359 | -4.44% | 7.5천 |
|---|
| 2026.04.30 | ₩42,122 | ₩43,420 | ₩39,030 | ₩40,908 | -2.88% | 8.4천 |
|---|
| 2026.04.29 | ₩44,261 | ₩45,529 | ₩40,854 | ₩44,127 | -0.30% | 1.2만 |
|---|
| 2026.04.28 | ₩43,228 | ₩48,956 | ₩43,228 | ₩44,986 | +4.06% | 2.9만 |
|---|
| 2026.04.27 | ₩39,299 | ₩42,787 | ₩37,957 | ₩42,786 | +8.87% | 1.5만 |
|---|
| 2026.04.24 | ₩38,333 | ₩39,768 | ₩36,174 | ₩39,768 | +3.74% | 5.9천 |
|---|
| 2026.04.23 | ₩45,603 | ₩45,603 | ₩37,045 | ₩37,589 | -17.57% | 5.3만 |
|---|
| 2026.04.22 | ₩39,193 | ₩41,579 | ₩36,670 | ₩40,801 | +4.10% | 5.5만 |
|---|
| 2026.04.21 | ₩35,315 | ₩37,582 | ₩35,315 | ₩37,521 | +6.25% | 3.7천 |
|---|
| 2026.04.20 | ₩34,873 | ₩36,884 | ₩33,802 | ₩36,289 | +4.06% | 2.7만 |
|---|
| 2026.04.17 | ₩33,424 | ₩34,738 | ₩33,424 | ₩33,665 | +0.72% | 8.2천 |
|---|
| 2026.04.16 | ₩32,726 | ₩35,329 | ₩32,726 | ₩33,598 | +2.66% | 6.9천 |
|---|
| 2026.04.15 | ₩33,571 | ₩35,895 | ₩32,525 | ₩35,335 | +5.25% | 1.8만 |
|---|
| 2026.04.14 | ₩31,989 | ₩34,738 | ₩30,580 | ₩32,861 | +2.73% | 1.3만 |
|---|
| 2026.04.13 | ₩32,767 | ₩32,767 | ₩30,312 | ₩32,190 | -1.76% | 1.4만 |
|---|
| 2026.04.10 | ₩31,975 | ₩31,989 | ₩30,312 | ₩30,607 | -4.28% | 9.2천 |
|---|
| 2026.04.09 | ₩33,183 | ₩34,202 | ₩31,654 | ₩32,713 | -1.41% | 6.1천 |
|---|
| 2026.04.08 | ₩33,504 | ₩33,538 | ₩31,788 | ₩32,163 | -4.00% | 1.1만 |
|---|
| 2026.04.07 | ₩33,303 | ₩34,404 | ₩31,654 | ₩32,575 | -2.19% | 9.6천 |
|---|
| 2026.04.06 | ₩37,112 | ₩38,561 | ₩33,746 | ₩33,746 | -9.07% | 2.8만 |
|---|
| 2026.04.02 | ₩39,272 | ₩41,445 | ₩37,635 | ₩38,682 | -1.50% | 3.7만 |
|---|
| 2026.04.01 | ₩32,324 | ₩41,176 | ₩29,950 | ₩40,238 | +24.48% | 24.1만 |
|---|
| 2026.03.31 | ₩23,754 | ₩24,545 | ₩23,472 | ₩24,545 | +3.33% | 4.3천 |
|---|
| 2026.03.30 | ₩23,780 | ₩24,482 | ₩23,472 | ₩23,472 | -1.30% | 5.7천 |
|---|
| 2026.03.27 | ₩23,123 | ₩25,470 | ₩23,123 | ₩25,470 | +10.15% | 2.1천 |
|---|
| 2026.03.26 | ₩23,472 | ₩23,472 | ₩22,801 | ₩23,365 | -0.46% | 3천 |
|---|
| 2026.03.25 | ₩22,801 | ₩24,130 | ₩22,298 | ₩23,371 | +2.50% | 8.3천 |
|---|
| 2026.03.24 | ₩22,265 | ₩22,520 | ₩21,742 | ₩21,742 | -2.35% | 3.1천 |
|---|
| 2026.03.23 | ₩21,567 | ₩22,466 | ₩21,366 | ₩22,151 | +2.71% | 5.4천 |
|---|
| 2026.03.20 | ₩22,774 | ₩22,788 | ₩21,809 | ₩21,809 | -4.24% | 3.4천 |
|---|
| 2026.03.19 | ₩23,421 | ₩24,330 | ₩22,734 | ₩23,338 | -0.36% | 6.1천 |
|---|
| 2026.03.18 | ₩23,807 | ₩24,231 | ₩23,149 | ₩23,438 | -1.55% | 4.1천 |
|---|
| 2026.03.17 | ₩23,821 | ₩24,250 | ₩23,418 | ₩24,250 | +1.80% | 5.6천 |
|---|
| 2026.03.16 | ₩23,727 | ₩24,451 | ₩23,512 | ₩24,451 | +3.05% | 3.3천 |
|---|
| 2026.03.13 | ₩24,679 | ₩25,067 | ₩23,405 | ₩23,727 | -3.86% | 3.3천 |
|---|
| 2026.03.12 | ₩24,156 | ₩25,472 | ₩24,156 | ₩25,472 | +5.45% | 1.8천 |
|---|
| 2026.03.11 | ₩22,131 | ₩25,108 | ₩22,131 | ₩23,874 | +7.88% | 9.4천 |
|---|
| 2026.03.10 | ₩24,686 | ₩24,686 | ₩23,405 | ₩23,405 | -5.19% | 1.8천 |
|---|
| 2026.03.09 | ₩23,982 | ₩24,813 | ₩23,002 | ₩23,955 | -0.11% | 8.3천 |
|---|
| 2026.03.06 | ₩22,681 | ₩24,451 | ₩21,836 | ₩24,451 | +7.81% | 9.7천 |
|---|
| 2026.03.05 | ₩24,338 | ₩24,746 | ₩21,876 | ₩22,667 | -6.87% | 1.2만 |
|---|
| 2026.03.04 | ₩24,143 | ₩24,813 | ₩22,432 | ₩23,405 | -3.06% | 7.2천 |
|---|
| 2026.03.03 | ₩22,895 | ₩24,444 | ₩22,560 | ₩22,935 | +0.18% | 1.4만 |
|---|
| 2026.03.02 | ₩28,046 | ₩28,046 | ₩22,567 | ₩23,217 | -17.22% | 1.9만 |
|---|
| 2026.02.27 | ₩24,344 | ₩28,327 | ₩24,344 | ₩25,698 | +5.56% | 1만 |
|---|
| 2026.02.26 | ₩26,154 | ₩26,181 | ₩24,746 | ₩26,181 | +0.10% | 5.5천 |
|---|
| 2026.02.25 | ₩23,847 | ₩26,825 | ₩23,070 | ₩24,930 | +4.54% | 1.4만 |
|---|
| 2026.02.24 | ₩21,125 | ₩23,767 | ₩21,125 | ₩23,123 | +9.46% | 1.3만 |
|---|
| 2026.02.23 | ₩21,460 | ₩21,460 | ₩19,783 | ₩20,615 | -3.94% | 5.1천 |
|---|
| 2026.02.20 | ₩21,795 | ₩21,795 | ₩20,669 | ₩20,669 | -5.17% | 6.8천 |
|---|
| 2026.02.19 | ₩21,380 | ₩23,150 | ₩21,380 | ₩22,265 | +4.14% | 5천 |
|---|
| 2026.02.18 | ₩23,874 | ₩23,874 | ₩21,608 | ₩21,634 | -9.38% | 4.9천 |
|---|
| 2026.02.17 | ₩22,090 | ₩22,774 | ₩22,090 | ₩22,560 | +2.13% | 2.8천 |
|---|
| 2026.02.13 | ₩21,782 | ₩23,485 | ₩21,742 | ₩21,782 | 0.00% | 3.4천 |
|---|
| 2026.02.12 | ₩23,539 | ₩23,539 | ₩21,742 | ₩21,742 | -7.64% | 5.5천 |
|---|
| 2026.02.11 | ₩24,143 | ₩24,189 | ₩22,426 | ₩22,868 | -5.28% | 2.9만 |
|---|
| 2026.02.10 | ₩24,156 | ₩25,148 | ₩23,686 | ₩24,987 | +3.44% | 1.6만 |
|---|
| 2026.02.09 | ₩21,326 | ₩25,041 | ₩21,326 | ₩24,348 | +14.17% | 1.6만 |
|---|
| 2026.02.06 | ₩22,325 | ₩24,411 | ₩19,757 | ₩21,017 | -5.86% | 2.1만 |
|---|
| 2026.02.05 | ₩21,728 | ₩23,520 | ₩20,509 | ₩20,575 | -5.31% | 2.6만 |
|---|
| 2026.02.04 | ₩20,883 | ₩21,903 | ₩20,883 | ₩21,903 | +4.88% | 1.2만 |
|---|
| 2026.02.03 | ₩21,219 | ₩21,742 | ₩20,119 | ₩21,661 | +2.09% | 3.9만 |
|---|
| 2026.02.02 | ₩21,044 | ₩23,070 | ₩18,778 | ₩20,025 | -4.84% | 3.8만 |
|---|
| 2026.01.30 | ₩22,627 | ₩23,405 | ₩20,602 | ₩21,192 | -6.34% | 3.4만 |
|---|
| 2026.01.29 | ₩23,874 | ₩24,746 | ₩22,868 | ₩23,271 | -2.53% | 9.1천 |
|---|
| 2026.01.28 | ₩27,053 | ₩27,150 | ₩24,491 | ₩25,189 | -6.89% | 3만 |
|---|
| 2026.01.27 | ₩25,564 | ₩28,247 | ₩24,652 | ₩26,798 | +4.83% | 8.3만 |
|---|
| 2026.01.26 | ₩25,175 | ₩25,296 | ₩23,686 | ₩24,706 | -1.86% | 1.9만 |
|---|
| 2026.01.23 | ₩24,558 | ₩25,857 | ₩24,558 | ₩24,974 | +1.69% | 6.1천 |
|---|
| 2026.01.22 | ₩25,442 | ₩25,819 | ₩25,162 | ₩25,296 | -0.57% | 3.2천 |
|---|
| 2026.01.21 | ₩25,081 | ₩26,476 | ₩24,293 | ₩24,827 | -1.02% | 3.3만 |
|---|
| 2026.01.20 | ₩26,248 | ₩26,248 | ₩23,982 | ₩24,290 | -7.46% | 2.1만 |
|---|
| 2026.01.16 | ₩27,241 | ₩27,241 | ₩25,618 | ₩26,248 | -3.64% | 2.2만 |
|---|
| 2026.01.15 | ₩28,040 | ₩28,971 | ₩27,147 | ₩27,147 | -3.19% | 2.6만 |
|---|
| 2026.01.14 | ₩28,743 | ₩28,783 | ₩27,160 | ₩27,818 | -3.22% | 9.4천 |
|---|
| 2026.01.13 | ₩28,823 | ₩29,972 | ₩28,086 | ₩28,891 | +0.23% | 2.6만 |
|---|
| 2026.01.12 | ₩27,657 | ₩29,306 | ₩26,087 | ₩28,247 | +2.13% | 2.4만 |
|---|
| 2026.01.09 | ₩27,965 | ₩28,267 | ₩26,785 | ₩26,838 | -4.03% | 2.3만 |
|---|
| 2026.01.08 | ₩27,804 | ₩28,575 | ₩27,496 | ₩28,019 | +0.77% | 1.1만 |
|---|
| 2026.01.07 | ₩30,953 | ₩30,953 | ₩27,549 | ₩27,764 | -10.30% | 1.5만 |
|---|
| 2026.01.06 | ₩30,876 | ₩31,553 | ₩27,952 | ₩29,159 | -5.56% | 2만 |
|---|
| 2026.01.05 | ₩30,084 | ₩32,539 | ₩30,084 | ₩31,291 | +4.01% | 3.2만 |
|---|
| 2026.01.02 | ₩28,287 | ₩30,567 | ₩28,287 | ₩29,628 | +4.74% | 2.9만 |
|---|
| 2025.12.31 | ₩30,205 | ₩30,527 | ₩27,945 | ₩28,622 | -5.24% | 4.5만 |
|---|
| 2025.12.30 | ₩31,385 | ₩31,895 | ₩29,776 | ₩30,594 | -2.52% | 3.9만 |
|---|
| 2025.12.29 | ₩31,613 | ₩33,317 | ₩30,412 | ₩31,922 | +0.98% | 4.1만 |
|---|
| 2025.12.26 | ₩32,874 | ₩33,639 | ₩32,016 | ₩32,016 | -2.61% | 1만 |
|---|
| 2025.12.24 | ₩34,363 | ₩34,363 | ₩31,184 | ₩34,041 | -0.94% | 2.8만 |
|---|
| 2025.12.23 | ₩35,342 | ₩35,396 | ₩32,391 | ₩33,256 | -5.90% | 2.3만 |
|---|
| 2025.12.22 | ₩38,293 | ₩41,221 | ₩34,269 | ₩34,913 | -8.83% | 4.1만 |
|---|
| 2025.12.19 | ₩36,717 | ₩39,688 | ₩34,729 | ₩38,293 | +4.29% | 9.4만 |
|---|
| 2025.12.18 | ₩41,713 | ₩50,084 | ₩34,215 | ₩35,409 | -15.11% | 24.7만 |
|---|
| 2025.12.17 | ₩41,579 | ₩42,142 | ₩37,193 | ₩41,847 | +0.65% | 10.5만 |
|---|
| 2025.12.16 | ₩34,618 | ₩39,657 | ₩32,767 | ₩38,869 | +12.28% | 15.8만 |
|---|
| 2025.12.15 | ₩30,044 | ₩36,938 | ₩27,294 | ₩34,832 | +15.94% | 49만 |
|---|
| 2025.12.12 | ₩27,777 | ₩67,572 | ₩26,812 | ₩31,922 | +14.92% | 332.4만 |
|---|
| 2025.12.11 | ₩21,487 | ₩22,050 | ₩19,530 | ₩21,608 | +0.56% | 5.4만 |
|---|
| 2025.12.10 | ₩24,424 | ₩24,847 | ₩21,487 | ₩21,487 | -12.03% | 2.5만 |
|---|
| 2025.12.09 | ₩25,021 | ₩25,215 | ₩24,344 | ₩25,068 | +0.19% | 8.8천 |
|---|
| 2025.12.08 | ₩26,812 | ₩26,812 | ₩25,336 | ₩25,336 | -5.50% | 5.3천 |
|---|
| 2025.12.05 | ₩26,812 | ₩27,348 | ₩25,685 | ₩25,832 | -3.65% | 9.4천 |
|---|
| 2025.12.04 | ₩26,141 | ₩26,825 | ₩25,967 | ₩26,302 | +0.62% | 8.2천 |
|---|
| 2025.12.03 | ₩25,484 | ₩26,342 | ₩25,484 | ₩26,342 | +3.37% | 6.9천 |
|---|
| 2025.12.02 | ₩25,484 | ₩25,484 | ₩24,510 | ₩25,417 | -0.26% | 6.3천 |
|---|
| 2025.12.01 | ₩25,081 | ₩26,463 | ₩25,081 | ₩25,309 | +0.91% | 6.8천 |
|---|
| 2025.11.28 | ₩26,745 | ₩26,825 | ₩26,168 | ₩26,168 | -2.16% | 900 |
|---|
| 2025.11.26 | ₩26,597 | ₩26,825 | ₩26,275 | ₩26,275 | -1.21% | 6.6천 |
|---|
| 2025.11.25 | ₩25,658 | ₩26,825 | ₩24,411 | ₩26,825 | +4.55% | 2.7만 |
|---|
| 2025.11.24 | ₩24,599 | ₩27,201 | ₩22,667 | ₩26,235 | +6.65% | 2.8만 |
|---|
| 2025.11.21 | ₩23,257 | ₩24,572 | ₩21,473 | ₩23,552 | +1.27% | 2만 |
|---|
| 2025.11.20 | ₩24,518 | ₩25,739 | ₩23,204 | ₩23,204 | -5.36% | 9.2천 |
|---|
| 2025.11.19 | ₩25,229 | ₩25,748 | ₩25,148 | ₩25,148 | -0.32% | 8천 |
|---|
| 2025.11.18 | ₩26,804 | ₩26,804 | ₩24,478 | ₩25,739 | -3.97% | 2.7만 |
|---|
| 2025.11.17 | ₩26,557 | ₩27,187 | ₩24,290 | ₩25,672 | -3.33% | 2.2만 |
|---|
| 2025.11.14 | ₩29,870 | ₩32,190 | ₩26,624 | ₩26,812 | -10.24% | 3.8만 |
|---|
| 2025.11.13 | ₩33,290 | ₩33,303 | ₩29,843 | ₩31,734 | -4.67% | 1.5만 |
|---|
| 2025.11.12 | ₩32,056 | ₩33,719 | ₩30,902 | ₩31,962 | -0.29% | 4만 |
|---|
| 2025.11.11 | ₩40,238 | ₩40,305 | ₩32,633 | ₩32,633 | -18.90% | 4.3만 |
|---|
| 2025.11.10 | ₩44,959 | ₩46,273 | ₩40,251 | ₩41,579 | -7.52% | 4.4만 |
|---|
| 2025.11.07 | ₩52,014 | ₩52,751 | ₩49,626 | ₩50,082 | -3.71% | 8.6천 |
|---|
| 2025.11.06 | ₩53,824 | ₩57,513 | ₩50,968 | ₩52,014 | -3.36% | 1.3만 |
|---|
| 2025.11.05 | ₩54,146 | ₩56,661 | ₩54,146 | ₩56,212 | +3.81% | 1.4만 |
|---|
| 2025.11.04 | ₩55,501 | ₩55,622 | ₩53,140 | ₩54,146 | -2.44% | 7.6천 |
|---|
| 2025.11.03 | ₩63,039 | ₩63,039 | ₩55,233 | ₩55,233 | -12.38% | 1.3만 |
|---|
| 2025.10.31 | ₩56,400 | ₩64,105 | ₩56,252 | ₩61,215 | +8.54% | 3만 |
|---|
| 2025.10.30 | ₩54,643 | ₩56,333 | ₩53,489 | ₩55,179 | +0.98% | 2.6만 |
|---|
| 2025.10.29 | ₩50,874 | ₩56,333 | ₩50,874 | ₩56,185 | +10.44% | 1.9만 |
|---|
| 2025.10.28 | ₩50,874 | ₩53,042 | ₩49,653 | ₩50,867 | -0.01% | 1.9만 |
|---|
| 2025.10.27 | ₩52,336 | ₩54,227 | ₩50,632 | ₩50,632 | -3.25% | 1.3만 |
|---|
| 2025.10.24 | ₩54,213 | ₩55,555 | ₩52,389 | ₩53,489 | -1.34% | 7.3천 |
|---|
| 2025.10.23 | ₩52,228 | ₩55,353 | ₩49,841 | ₩52,793 | +1.08% | 2.6만 |
|---|
| 2025.10.22 | ₩55,005 | ₩56,421 | ₩47,467 | ₩50,592 | -8.02% | 4.3만 |
|---|
| 2025.10.21 | ₩57,674 | ₩60,356 | ₩55,058 | ₩55,702 | -3.42% | 1.7만 |
|---|
| 2025.10.20 | ₩57,285 | ₩58,658 | ₩55,742 | ₩58,658 | +2.40% | 8천 |
|---|
| 2025.10.17 | ₩59,498 | ₩61,351 | ₩56,051 | ₩57,030 | -4.15% | 2.4만 |
|---|
| 2025.10.16 | ₩65,627 | ₩71,958 | ₩61,443 | ₩61,443 | -6.38% | 7.9만 |
|---|
| 2025.10.15 | ₩61,530 | ₩63,562 | ₩60,859 | ₩62,824 | +2.10% | 1.5만 |
|---|
| 2025.10.14 | ₩60,350 | ₩63,709 | ₩59,686 | ₩61,402 | +1.74% | 1.4만 |
|---|
| 2025.10.13 | ₩56,426 | ₩61,993 | ₩54,629 | ₩61,040 | +8.18% | 1.7만 |
|---|
| 2025.10.10 | ₩61,711 | ₩63,307 | ₩52,336 | ₩54,723 | -11.32% | 2.5만 |
|---|