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 | ₩26,610 | ₩28,300 | ₩25,309 | ₩28,300 | +6.35% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩28,649 | ₩30,117 | ₩26,288 | ₩26,288 | -8.24% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩29,333 | ₩31,787 | ₩28,971 | ₩29,185 | -0.50% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩29,252 | ₩30,848 | ₩27,831 | ₩30,057 | +2.75% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩33,586 | ₩35,180 | ₩29,038 | ₩29,038 | -13.54% | 13만 |
| 2026.08.31–2026.09.04 | ₩33,142 | ₩35,207 | ₩29,842 | ₩35,207 | +6.23% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩30,929 | ₩32,418 | ₩30,178 | ₩31,049 | +0.39% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,868 |
| ₩27,093 |
| ₩30,513 |
| +9.11% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩30,848 | ₩30,848 | ₩26,623 | ₩27,898 | -9.57% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,047 | ₩35,288 | ₩25,389 | ₩30,178 | +15.86% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,390 | ₩26,543 | ₩23,936 | ₩24,303 | -7.91% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,172 | ₩29,909 | ₩26,154 | ₩26,154 | -10.34% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,166 | ₩31,479 | ₩28,166 | ₩29,802 | +5.81% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,699 | ₩32,699 | ₩27,844 | ₩28,783 | -11.98% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,359 | ₩38,359 | ₩32,793 | ₩34,121 | -11.05% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,554 | ₩38,118 | ₩32,029 | ₩38,051 | +1.32% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,554 | ₩38,037 | ₩33,517 | ₩37,528 | -0.07% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,563 | ₩37,554 | ₩33,330 | ₩37,182 | +7.57% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,021 | ₩34,416 | ₩30,473 | ₩33,933 | +2.76% | 6.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,495 | ₩37,246 | ₩33,195 | ₩33,484 | -8.25% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,843 | ₩38,091 | ₩32,404 | ₩35,744 | -5.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,480 | ₩39,969 | ₩35,274 | ₩37,568 | -2.37% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,298 | ₩42,054 | ₩32,860 | ₩35,127 | -10.61% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,298 | ₩48,955 | ₩37,957 | ₩39,358 | +0.15% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,872 | ₩45,602 | ₩33,802 | ₩39,767 | +14.04% | 14.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,766 | ₩35,894 | ₩30,312 | ₩33,665 | +2.74% | 6만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,112 | ₩38,560 | ₩30,312 | ₩30,607 | -17.53% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,780 | ₩41,444 | ₩23,472 | ₩38,681 | +62.66% | 28.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,567 | ₩25,470 | ₩21,366 | ₩25,470 | +18.10% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,726 | ₩24,451 | ₩21,808 | ₩21,808 | -8.08% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,981 | ₩25,471 | ₩22,130 | ₩23,726 | -1.06% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,045 | ₩28,045 | ₩21,835 | ₩24,451 | -12.82% | 6.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,460 | ₩28,327 | ₩19,783 | ₩25,698 | +19.75% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,090 | ₩23,874 | ₩20,668 | ₩20,668 | -6.44% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,326 | ₩25,148 | ₩21,326 | ₩21,782 | +2.14% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,044 | ₩24,410 | ₩18,777 | ₩21,017 | -0.13% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,175 | ₩28,246 | ₩20,601 | ₩21,191 | -15.82% | 17.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,248 | ₩26,476 | ₩23,981 | ₩24,974 | -4.85% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,656 | ₩29,971 | ₩25,617 | ₩26,248 | -5.09% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,084 | ₩32,538 | ₩26,784 | ₩26,838 | -10.79% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,613 | ₩33,316 | ₩27,945 | ₩29,628 | -6.28% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,292 | ₩41,220 | ₩31,184 | ₩32,015 | -16.39% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,044 | ₩50,083 | ₩27,294 | ₩38,292 | +27.46% | 109.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,811 | ₩67,571 | ₩19,530 | ₩31,921 | +19.06% | 341.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,081 | ₩27,348 | ₩24,510 | ₩25,832 | +2.99% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,598 | ₩27,200 | ₩22,667 | ₩26,167 | +6.38% | 6.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,556 | ₩27,187 | ₩21,473 | ₩23,552 | -11.31% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,958 | ₩46,272 | ₩26,623 | ₩26,811 | -40.36% | 17.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,038 | ₩63,038 | ₩49,626 | ₩50,082 | -20.55% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,335 | ₩64,104 | ₩49,652 | ₩61,214 | +16.97% | 10.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,284 | ₩60,355 | ₩47,466 | ₩53,488 | -6.63% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,426 | ₩71,957 | ₩54,628 | ₩57,029 | +1.07% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,710 | ₩63,306 | ₩52,335 | ₩54,722 | -11.32% | 2.5만 |
|---|