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 | ₩26,586 | ₩28,274 | ₩25,286 | ₩28,274 | +6.35% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩28,623 | ₩30,090 | ₩26,264 | ₩26,264 | -8.24% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩29,306 | ₩31,758 | ₩28,944 | ₩29,159 | -0.50% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩29,226 | ₩30,820 | ₩27,805 | ₩30,030 | +2.75% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩33,555 | ₩35,149 | ₩29,011 | ₩29,011 | -13.54% | 13만 |
| 2026.08.31–2026.09.04 | ₩33,112 | ₩35,176 | ₩29,815 | ₩35,176 | +6.23% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩30,901 | ₩32,388 | ₩30,150 | ₩31,021 | +0.39% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,839 |
| ₩27,068 |
| ₩30,485 |
| +9.11% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩30,820 | ₩30,820 | ₩26,599 | ₩27,872 | -9.57% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,023 | ₩35,256 | ₩25,367 | ₩30,150 | +15.86% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,366 | ₩26,519 | ₩23,914 | ₩24,281 | -7.91% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,145 | ₩29,882 | ₩26,130 | ₩26,130 | -10.34% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,140 | ₩31,450 | ₩28,140 | ₩29,775 | +5.81% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,670 | ₩32,670 | ₩27,819 | ₩28,757 | -11.98% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,325 | ₩38,325 | ₩32,763 | ₩34,090 | -11.05% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,521 | ₩38,083 | ₩32,000 | ₩38,016 | +1.32% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,521 | ₩38,003 | ₩33,487 | ₩37,494 | -0.07% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,532 | ₩37,521 | ₩33,299 | ₩37,148 | +7.57% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,991 | ₩34,385 | ₩30,445 | ₩33,903 | +2.76% | 6.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,462 | ₩37,212 | ₩33,165 | ₩33,454 | -8.25% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,809 | ₩38,057 | ₩32,375 | ₩35,712 | -5.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,445 | ₩39,933 | ₩35,243 | ₩37,534 | -2.37% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,263 | ₩42,016 | ₩32,830 | ₩35,095 | -10.61% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,263 | ₩48,911 | ₩37,923 | ₩39,323 | +0.15% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,841 | ₩45,561 | ₩33,771 | ₩39,732 | +14.04% | 14.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,737 | ₩35,862 | ₩30,284 | ₩33,635 | +2.74% | 6만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,078 | ₩38,526 | ₩30,284 | ₩30,579 | -17.53% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,759 | ₩41,407 | ₩23,450 | ₩38,646 | +62.66% | 28.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,548 | ₩25,447 | ₩21,347 | ₩25,447 | +18.10% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,705 | ₩24,429 | ₩21,789 | ₩21,789 | -8.08% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,960 | ₩25,448 | ₩22,110 | ₩23,705 | -1.06% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,020 | ₩28,020 | ₩21,816 | ₩24,429 | -12.82% | 6.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,440 | ₩28,301 | ₩19,765 | ₩25,675 | +19.75% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,070 | ₩23,852 | ₩20,650 | ₩20,650 | -6.44% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,306 | ₩25,125 | ₩21,306 | ₩21,762 | +2.14% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,025 | ₩24,388 | ₩18,760 | ₩20,998 | -0.13% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,152 | ₩28,221 | ₩20,583 | ₩21,172 | -15.82% | 17.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,224 | ₩26,452 | ₩23,960 | ₩24,951 | -4.85% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,631 | ₩29,944 | ₩25,594 | ₩26,224 | -5.09% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,057 | ₩32,509 | ₩26,760 | ₩26,814 | -10.79% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,584 | ₩33,286 | ₩27,919 | ₩29,601 | -6.28% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,258 | ₩41,183 | ₩31,155 | ₩31,986 | -16.39% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,016 | ₩50,038 | ₩27,269 | ₩38,258 | +27.46% | 109.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,787 | ₩67,510 | ₩19,512 | ₩31,892 | +19.06% | 341.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,058 | ₩27,323 | ₩24,488 | ₩25,809 | +2.99% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,576 | ₩27,176 | ₩22,646 | ₩26,144 | +6.38% | 6.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,532 | ₩27,162 | ₩21,454 | ₩23,531 | -11.31% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,917 | ₩46,231 | ₩26,599 | ₩26,787 | -40.36% | 17.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,981 | ₩62,981 | ₩49,581 | ₩50,036 | -20.55% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,288 | ₩64,046 | ₩49,608 | ₩61,159 | +16.97% | 10.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,232 | ₩60,301 | ₩47,423 | ₩53,440 | -6.63% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,375 | ₩71,892 | ₩54,579 | ₩56,978 | +1.07% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,654 | ₩63,249 | ₩52,288 | ₩54,673 | -11.32% | 2.5만 |
|---|