시장 데이터를 불러오는 중
전체 종목
링 에너지 과거 주가
Ring Energy, Inc. Common Stock · REI · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ring Energy, Inc. Common Stock · REI · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,757 | -2.24% | 279.1만 |
| 2026.10.08 | ₩1,824 | ₩1,851 | ₩1,770 | ₩1,811 | -0.74% | 710.4만 |
| 2026.10.07 | ₩1,797 | ₩1,824 | ₩1,770 | ₩1,784 | -0.75% | 219.9만 |
| 2026.10.06 | ₩1,797 | ₩1,824 | ₩1,757 | ₩1,797 | 0.00% | 133.5만 |
| 2026.10.05 | ₩1,757 | ₩1,837 | ₩1,730 | ₩1,797 | +2.29% | 181.1만 |
| 2026.10.02 | ₩1,743 | ₩1,770 | ₩1,717 | ₩1,757 | +0.77% | 125만 |
| 2026.10.01 | ₩1,743 | ₩1,797 | ₩1,730 | ₩1,770 | +1.54% | 166만 |
| 2026.09.30 | ₩1,757 | ₩1,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,757 |
| 0.00% |
| 192.2만 |
| 2026.09.29 | ₩1,743 | ₩1,770 | ₩1,717 | ₩1,730 | -0.77% | 323.9만 |
|---|
| 2026.09.28 | ₩1,851 | ₩1,864 | ₩1,743 | ₩1,757 | -5.07% | 270.1만 |
|---|
| 2026.09.25 | ₩1,811 | ₩1,851 | ₩1,797 | ₩1,824 | +0.74% | 220.7만 |
|---|
| 2026.09.24 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,811 | 0.00% | 204.9만 |
|---|
| 2026.09.23 | ₩1,837 | ₩1,851 | ₩1,784 | ₩1,784 | -2.92% | 294.5만 |
|---|
| 2026.09.22 | ₩1,837 | ₩1,864 | ₩1,797 | ₩1,797 | -2.19% | 232.6만 |
|---|
| 2026.09.21 | ₩1,931 | ₩1,931 | ₩1,837 | ₩1,851 | -4.17% | 469.2만 |
|---|
| 2026.09.18 | ₩1,958 | ₩1,971 | ₩1,945 | ₩1,958 | 0.00% | 1277.7만 |
|---|
| 2026.09.17 | ₩1,971 | ₩2,012 | ₩1,931 | ₩1,958 | -0.68% | 306.4만 |
|---|
| 2026.09.16 | ₩2,065 | ₩2,092 | ₩1,985 | ₩1,985 | -3.90% | 397만 |
|---|
| 2026.09.15 | ₩2,065 | ₩2,119 | ₩2,052 | ₩2,092 | +1.30% | 510.7만 |
|---|
| 2026.09.14 | ₩2,079 | ₩2,092 | ₩2,012 | ₩2,039 | -1.94% | 536.5만 |
|---|
| 2026.09.11 | ₩2,052 | ₩2,079 | ₩2,039 | ₩2,052 | 0.00% | 399.3만 |
|---|
| 2026.09.10 | ₩2,065 | ₩2,079 | ₩1,998 | ₩2,079 | +0.65% | 698.6만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,092 | ₩1,985 | ₩1,985 | -4.52% | 485.2만 |
|---|
| 2026.09.08 | ₩2,039 | ₩2,092 | ₩2,025 | ₩2,039 | 0.00% | 454.8만 |
|---|
| 2026.09.04 | ₩1,971 | ₩2,025 | ₩1,945 | ₩2,012 | +2.04% | 234.1만 |
|---|
| 2026.09.03 | ₩2,052 | ₩2,052 | ₩1,985 | ₩2,012 | -1.96% | 253.7만 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,065 | ₩1,971 | ₩2,012 | +0.67% | 427.2만 |
|---|
| 2026.09.01 | ₩2,012 | ₩2,052 | ₩1,958 | ₩2,012 | 0.00% | 309.1만 |
|---|
| 2026.08.31 | ₩1,998 | ₩2,012 | ₩1,945 | ₩1,971 | -1.34% | 268만 |
|---|
| 2026.08.28 | ₩1,945 | ₩1,971 | ₩1,918 | ₩1,945 | 0.00% | 210.8만 |
|---|
| 2026.08.27 | ₩1,878 | ₩1,971 | ₩1,864 | ₩1,971 | +5.00% | 439.3만 |
|---|
| 2026.08.26 | ₩1,878 | ₩1,931 | ₩1,851 | ₩1,878 | 0.00% | 262.9만 |
|---|
| 2026.08.25 | ₩1,904 | ₩1,958 | ₩1,891 | ₩1,931 | +1.41% | 324만 |
|---|
| 2026.08.24 | ₩1,985 | ₩1,985 | ₩1,904 | ₩1,945 | -2.03% | 259.7만 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,012 | ₩1,958 | ₩1,985 | -0.67% | 279.4만 |
|---|
| 2026.08.20 | ₩1,945 | ₩2,012 | ₩1,931 | ₩1,998 | +2.76% | 323.5만 |
|---|
| 2026.08.19 | ₩1,945 | ₩2,012 | ₩1,891 | ₩1,918 | -1.38% | 537.6만 |
|---|
| 2026.08.18 | ₩1,891 | ₩1,945 | ₩1,864 | ₩1,931 | +2.13% | 366.6만 |
|---|
| 2026.08.17 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,878 | +2.94% | 473.2만 |
|---|
| 2026.08.14 | ₩1,797 | ₩1,864 | ₩1,784 | ₩1,837 | +2.24% | 192.1만 |
|---|
| 2026.08.13 | ₩1,797 | ₩1,811 | ₩1,757 | ₩1,797 | 0.00% | 185.6만 |
|---|
| 2026.08.12 | ₩1,811 | ₩1,837 | ₩1,784 | ₩1,824 | +0.74% | 209만 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,864 | ₩1,797 | ₩1,837 | +1.48% | 261.3만 |
|---|
| 2026.08.10 | ₩1,757 | ₩1,837 | ₩1,743 | ₩1,824 | +3.82% | 293.3만 |
|---|
| 2026.08.07 | ₩1,703 | ₩1,784 | ₩1,676 | ₩1,743 | +2.36% | 324.9만 |
|---|
| 2026.08.06 | ₩1,717 | ₩1,743 | ₩1,650 | ₩1,717 | 0.00% | 646.5만 |
|---|
| 2026.08.05 | ₩1,690 | ₩1,703 | ₩1,609 | ₩1,650 | -2.38% | 387.4만 |
|---|
| 2026.08.04 | ₩1,636 | ₩1,717 | ₩1,636 | ₩1,690 | +3.28% | 415.4만 |
|---|
| 2026.08.03 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,690 | +5.00% | 331.3만 |
|---|
| 2026.07.31 | ₩1,663 | ₩1,703 | ₩1,636 | ₩1,663 | 0.00% | 384.6만 |
|---|
| 2026.07.30 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,663 | +2.48% | 378.6만 |
|---|
| 2026.07.29 | ₩1,623 | ₩1,663 | ₩1,583 | ₩1,623 | 0.00% | 428.9만 |
|---|
| 2026.07.28 | ₩1,583 | ₩1,596 | ₩1,502 | ₩1,515 | -4.24% | 243.1만 |
|---|
| 2026.07.27 | ₩1,650 | ₩1,676 | ₩1,542 | ₩1,569 | -4.88% | 250.7만 |
|---|
| 2026.07.24 | ₩1,730 | ₩1,770 | ₩1,690 | ₩1,703 | -1.55% | 291.9만 |
|---|
| 2026.07.23 | ₩1,757 | ₩1,797 | ₩1,743 | ₩1,757 | 0.00% | 372.4만 |
|---|
| 2026.07.22 | ₩1,757 | ₩1,797 | ₩1,717 | ₩1,717 | -2.29% | 289.8만 |
|---|
| 2026.07.21 | ₩1,757 | ₩1,770 | ₩1,703 | ₩1,743 | -0.76% | 329만 |
|---|
| 2026.07.20 | ₩1,676 | ₩1,784 | ₩1,636 | ₩1,730 | +3.20% | 686.1만 |
|---|
| 2026.07.17 | ₩1,636 | ₩1,676 | ₩1,623 | ₩1,650 | +0.82% | 240.3만 |
|---|
| 2026.07.16 | ₩1,623 | ₩1,690 | ₩1,596 | ₩1,609 | -0.83% | 409.7만 |
|---|
| 2026.07.15 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,636 | -2.40% | 665.1만 |
|---|
| 2026.07.14 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,583 | +0.85% | 481.8만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,569 | +1.74% | 683.3만 |
|---|
| 2026.07.10 | ₩1,502 | ₩1,529 | ₩1,475 | ₩1,515 | +0.89% | 575만 |
|---|
| 2026.07.09 | ₩1,515 | ₩1,515 | ₩1,462 | ₩1,502 | -0.88% | 652.9만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,529 | -1.72% | 759.1만 |
|---|
| 2026.07.07 | ₩1,408 | ₩1,502 | ₩1,381 | ₩1,489 | +5.71% | 757.8만 |
|---|
| 2026.07.06 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,395 | -2.80% | 580.4만 |
|---|
| 2026.07.02 | ₩1,475 | ₩1,489 | ₩1,408 | ₩1,435 | -2.73% | 521.8만 |
|---|
| 2026.07.01 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,462 | +1.87% | 551.6만 |
|---|
| 2026.06.30 | ₩1,475 | ₩1,529 | ₩1,448 | ₩1,448 | -1.82% | 494.2만 |
|---|
| 2026.06.29 | ₩1,462 | ₩1,515 | ₩1,422 | ₩1,475 | +0.92% | 634.5만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,448 | ₩1,381 | ₩1,435 | +3.88% | 3047.8만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,395 | -2.80% | 598.5만 |
|---|
| 2026.06.24 | ₩1,502 | ₩1,502 | ₩1,435 | ₩1,435 | -4.46% | 581.5만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,515 | -0.88% | 373.9만 |
|---|
| 2026.06.22 | ₩1,515 | ₩1,542 | ₩1,502 | ₩1,515 | 0.00% | 356.7만 |
|---|
| 2026.06.18 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,529 | 0.00% | 813.4만 |
|---|
| 2026.06.17 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,542 | -4.17% | 455.5만 |
|---|
| 2026.06.16 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,502 | -3.45% | 409.1만 |
|---|
| 2026.06.15 | ₩1,650 | ₩1,676 | ₩1,556 | ₩1,569 | -4.88% | 791.9만 |
|---|
| 2026.06.12 | ₩1,663 | ₩1,743 | ₩1,650 | ₩1,730 | +4.03% | 351.9만 |
|---|
| 2026.06.11 | ₩1,757 | ₩1,797 | ₩1,676 | ₩1,690 | -3.82% | 401.9만 |
|---|
| 2026.06.10 | ₩1,717 | ₩1,784 | ₩1,703 | ₩1,730 | +0.78% | 322.9만 |
|---|
| 2026.06.09 | ₩1,703 | ₩1,730 | ₩1,636 | ₩1,690 | -0.79% | 361.1만 |
|---|
| 2026.06.08 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,703 | -1.55% | 309.5만 |
|---|
| 2026.06.05 | ₩1,811 | ₩1,811 | ₩1,690 | ₩1,690 | -6.67% | 353.8만 |
|---|
| 2026.06.04 | ₩1,811 | ₩1,864 | ₩1,797 | ₩1,811 | 0.00% | 284.6만 |
|---|
| 2026.06.03 | ₩1,878 | ₩1,891 | ₩1,811 | ₩1,811 | -3.57% | 273.6만 |
|---|
| 2026.06.02 | ₩1,784 | ₩1,891 | ₩1,784 | ₩1,824 | +2.26% | 685.6만 |
|---|
| 2026.06.01 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,770 | +1.54% | 549.3만 |
|---|
| 2026.05.29 | ₩1,743 | ₩1,811 | ₩1,717 | ₩1,730 | -0.77% | 368.5만 |
|---|
| 2026.05.28 | ₩1,743 | ₩1,837 | ₩1,743 | ₩1,784 | +2.31% | 466.8만 |
|---|
| 2026.05.27 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,730 | -0.77% | 405.2만 |
|---|
| 2026.05.26 | ₩1,811 | ₩1,837 | ₩1,757 | ₩1,770 | -2.22% | 471.9만 |
|---|
| 2026.05.22 | ₩1,824 | ₩1,878 | ₩1,811 | ₩1,851 | +1.47% | 267.3만 |
|---|
| 2026.05.21 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,824 | -1.45% | 383.9만 |
|---|
| 2026.05.20 | ₩1,878 | ₩1,904 | ₩1,824 | ₩1,824 | -2.86% | 383.7만 |
|---|
| 2026.05.19 | ₩1,811 | ₩1,878 | ₩1,770 | ₩1,878 | +3.70% | 493.2만 |
|---|
| 2026.05.18 | ₩1,837 | ₩1,851 | ₩1,784 | ₩1,797 | -2.19% | 480.8만 |
|---|
| 2026.05.15 | ₩1,811 | ₩1,837 | ₩1,730 | ₩1,824 | +0.74% | 831.2만 |
|---|
| 2026.05.14 | ₩1,730 | ₩1,851 | ₩1,703 | ₩1,784 | +3.10% | 927.7만 |
|---|
| 2026.05.13 | ₩1,824 | ₩1,891 | ₩1,676 | ₩1,690 | -7.35% | 3953.4만 |
|---|
| 2026.05.12 | ₩2,267 | ₩2,414 | ₩2,213 | ₩2,387 | +5.33% | 668.8만 |
|---|
| 2026.05.11 | ₩2,213 | ₩2,253 | ₩2,132 | ₩2,213 | 0.00% | 488.1만 |
|---|
| 2026.05.08 | ₩2,226 | ₩2,253 | ₩2,146 | ₩2,159 | -3.01% | 291.7만 |
|---|
| 2026.05.07 | ₩2,307 | ₩2,347 | ₩2,119 | ₩2,213 | -4.07% | 562.3만 |
|---|
| 2026.05.06 | ₩2,521 | ₩2,535 | ₩2,387 | ₩2,414 | -4.26% | 543.7만 |
|---|
| 2026.05.05 | ₩2,535 | ₩2,682 | ₩2,481 | ₩2,655 | +4.76% | 571.3만 |
|---|
| 2026.05.04 | ₩2,481 | ₩2,602 | ₩2,387 | ₩2,602 | +4.86% | 404.3만 |
|---|
| 2026.05.01 | ₩2,521 | ₩2,535 | ₩2,387 | ₩2,441 | -3.19% | 345.1만 |
|---|
| 2026.04.30 | ₩2,427 | ₩2,535 | ₩2,401 | ₩2,521 | +3.87% | 489.1만 |
|---|
| 2026.04.29 | ₩2,293 | ₩2,495 | ₩2,267 | ₩2,495 | +8.77% | 908.4만 |
|---|
| 2026.04.28 | ₩2,132 | ₩2,253 | ₩2,119 | ₩2,253 | +5.66% | 575.4만 |
|---|
| 2026.04.27 | ₩2,065 | ₩2,119 | ₩2,052 | ₩2,119 | +2.60% | 455.5만 |
|---|
| 2026.04.24 | ₩2,025 | ₩2,065 | ₩1,998 | ₩2,039 | +0.66% | 202.6만 |
|---|
| 2026.04.23 | ₩2,012 | ₩2,052 | ₩1,971 | ₩2,052 | +2.00% | 350.8만 |
|---|
| 2026.04.22 | ₩1,904 | ₩1,985 | ₩1,891 | ₩1,971 | +3.52% | 257.4만 |
|---|
| 2026.04.21 | ₩1,743 | ₩1,918 | ₩1,743 | ₩1,904 | +9.23% | 383.9만 |
|---|
| 2026.04.20 | ₩1,757 | ₩1,784 | ₩1,743 | ₩1,757 | 0.00% | 234.1만 |
|---|
| 2026.04.17 | ₩1,703 | ₩1,703 | ₩1,596 | ₩1,676 | -1.57% | 585.3만 |
|---|
| 2026.04.16 | ₩1,757 | ₩1,797 | ₩1,743 | ₩1,770 | +0.76% | 200.8만 |
|---|
| 2026.04.15 | ₩1,730 | ₩1,784 | ₩1,717 | ₩1,757 | +1.55% | 257만 |
|---|
| 2026.04.14 | ₩1,837 | ₩1,851 | ₩1,730 | ₩1,757 | -4.38% | 399.1만 |
|---|
| 2026.04.13 | ₩1,864 | ₩1,918 | ₩1,837 | ₩1,851 | -0.72% | 360.1만 |
|---|
| 2026.04.10 | ₩1,824 | ₩1,851 | ₩1,770 | ₩1,811 | -0.74% | 504.8만 |
|---|
| 2026.04.09 | ₩1,945 | ₩1,958 | ₩1,824 | ₩1,824 | -6.21% | 279.3만 |
|---|
| 2026.04.08 | ₩1,918 | ₩1,918 | ₩1,837 | ₩1,904 | -0.70% | 730.8만 |
|---|
| 2026.04.07 | ₩2,092 | ₩2,146 | ₩2,079 | ₩2,106 | +0.64% | 366.5만 |
|---|
| 2026.04.06 | ₩1,971 | ₩2,106 | ₩1,971 | ₩2,092 | +6.12% | 459.7만 |
|---|
| 2026.04.02 | ₩2,012 | ₩2,052 | ₩1,945 | ₩1,998 | -0.67% | 669.3만 |
|---|
| 2026.04.01 | ₩1,985 | ₩2,012 | ₩1,837 | ₩1,878 | -5.41% | 818.7만 |
|---|
| 2026.03.31 | ₩2,159 | ₩2,186 | ₩1,998 | ₩2,052 | -4.97% | 863.2만 |
|---|
| 2026.03.30 | ₩2,173 | ₩2,213 | ₩2,106 | ₩2,159 | -0.62% | 928.5만 |
|---|
| 2026.03.27 | ₩2,146 | ₩2,173 | ₩2,092 | ₩2,119 | -1.25% | 392.3만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,213 | ₩2,052 | ₩2,132 | +3.25% | 773.1만 |
|---|
| 2026.03.25 | ₩2,025 | ₩2,146 | ₩2,025 | ₩2,079 | +2.65% | 585.5만 |
|---|
| 2026.03.24 | ₩1,945 | ₩2,079 | ₩1,945 | ₩2,065 | +6.21% | 452.9만 |
|---|
| 2026.03.23 | ₩1,931 | ₩2,025 | ₩1,904 | ₩1,931 | 0.00% | 441.8만 |
|---|
| 2026.03.20 | ₩2,039 | ₩2,079 | ₩1,971 | ₩2,012 | -1.32% | 615.4만 |
|---|
| 2026.03.19 | ₩2,079 | ₩2,146 | ₩2,012 | ₩2,025 | -2.58% | 743.4만 |
|---|
| 2026.03.18 | ₩1,985 | ₩2,065 | ₩1,931 | ₩2,039 | +2.70% | 537.3만 |
|---|
| 2026.03.17 | ₩1,985 | ₩2,052 | ₩1,958 | ₩1,985 | 0.00% | 459.3만 |
|---|
| 2026.03.16 | ₩1,998 | ₩2,025 | ₩1,904 | ₩1,958 | -2.01% | 413.1만 |
|---|
| 2026.03.13 | ₩2,012 | ₩2,039 | ₩1,931 | ₩2,012 | 0.00% | 516만 |
|---|
| 2026.03.12 | ₩1,998 | ₩2,039 | ₩1,931 | ₩2,039 | +2.01% | 505.5만 |
|---|
| 2026.03.11 | ₩1,904 | ₩1,945 | ₩1,864 | ₩1,931 | +1.41% | 333.7만 |
|---|
| 2026.03.10 | ₩1,931 | ₩1,998 | ₩1,878 | ₩1,918 | -0.69% | 581.9만 |
|---|
| 2026.03.09 | ₩2,106 | ₩2,199 | ₩1,971 | ₩2,012 | -4.46% | 913.6만 |
|---|
| 2026.03.06 | ₩2,119 | ₩2,146 | ₩1,998 | ₩2,065 | -2.53% | 780.6만 |
|---|
| 2026.03.05 | ₩1,945 | ₩2,079 | ₩1,918 | ₩2,079 | +6.90% | 791.3만 |
|---|
| 2026.03.04 | ₩1,945 | ₩2,039 | ₩1,851 | ₩2,012 | +3.45% | 772만 |
|---|
| 2026.03.03 | ₩2,159 | ₩2,199 | ₩1,891 | ₩1,971 | -8.70% | 1157.2만 |
|---|
| 2026.03.02 | ₩2,079 | ₩2,146 | ₩1,958 | ₩2,025 | -2.58% | 1603.8만 |
|---|
| 2026.02.27 | ₩1,811 | ₩1,891 | ₩1,784 | ₩1,891 | +4.44% | 367.6만 |
|---|
| 2026.02.26 | ₩1,703 | ₩1,811 | ₩1,663 | ₩1,784 | +4.72% | 238.6만 |
|---|
| 2026.02.25 | ₩1,784 | ₩1,784 | ₩1,676 | ₩1,730 | -3.01% | 235.9만 |
|---|
| 2026.02.24 | ₩1,770 | ₩1,797 | ₩1,730 | ₩1,743 | -1.52% | 198만 |
|---|
| 2026.02.23 | ₩1,864 | ₩1,904 | ₩1,717 | ₩1,743 | -6.47% | 357만 |
|---|
| 2026.02.20 | ₩1,864 | ₩1,878 | ₩1,811 | ₩1,851 | -0.72% | 250.6만 |
|---|
| 2026.02.19 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,851 | +2.22% | 282.6만 |
|---|
| 2026.02.18 | ₩1,717 | ₩1,797 | ₩1,717 | ₩1,797 | +4.69% | 221.3만 |
|---|
| 2026.02.17 | ₩1,730 | ₩1,743 | ₩1,609 | ₩1,690 | -2.33% | 392.5만 |
|---|
| 2026.02.13 | ₩1,623 | ₩1,730 | ₩1,609 | ₩1,703 | +4.96% | 284.9만 |
|---|
| 2026.02.12 | ₩1,770 | ₩1,797 | ₩1,623 | ₩1,623 | -8.33% | 408.5만 |
|---|
| 2026.02.11 | ₩1,824 | ₩1,864 | ₩1,743 | ₩1,757 | -3.68% | 308만 |
|---|
| 2026.02.10 | ₩1,784 | ₩1,811 | ₩1,717 | ₩1,797 | +0.75% | 409.3만 |
|---|
| 2026.02.09 | ₩1,663 | ₩1,784 | ₩1,636 | ₩1,784 | +7.26% | 481.8만 |
|---|
| 2026.02.06 | ₩1,609 | ₩1,676 | ₩1,583 | ₩1,663 | +3.33% | 280만 |
|---|
| 2026.02.05 | ₩1,596 | ₩1,636 | ₩1,542 | ₩1,596 | 0.00% | 444만 |
|---|
| 2026.02.04 | ₩1,609 | ₩1,650 | ₩1,583 | ₩1,636 | +1.67% | 620만 |
|---|
| 2026.02.03 | ₩1,529 | ₩1,596 | ₩1,502 | ₩1,596 | +4.39% | 672.2만 |
|---|
| 2026.02.02 | ₩1,502 | ₩1,556 | ₩1,475 | ₩1,529 | +1.79% | 635.9만 |
|---|
| 2026.01.30 | ₩1,542 | ₩1,596 | ₩1,502 | ₩1,596 | +3.48% | 879.4만 |
|---|
| 2026.01.29 | ₩1,502 | ₩1,583 | ₩1,489 | ₩1,556 | +3.57% | 650.4만 |
|---|
| 2026.01.28 | ₩1,475 | ₩1,489 | ₩1,422 | ₩1,462 | -0.91% | 214.5만 |
|---|
| 2026.01.27 | ₩1,475 | ₩1,489 | ₩1,408 | ₩1,475 | 0.00% | 289.8만 |
|---|
| 2026.01.26 | ₩1,408 | ₩1,475 | ₩1,368 | ₩1,475 | +4.76% | 398.8만 |
|---|
| 2026.01.23 | ₩1,381 | ₩1,422 | ₩1,328 | ₩1,381 | 0.00% | 325.2만 |
|---|
| 2026.01.22 | ₩1,328 | ₩1,368 | ₩1,301 | ₩1,341 | +1.01% | 167.4만 |
|---|
| 2026.01.21 | ₩1,301 | ₩1,355 | ₩1,287 | ₩1,314 | +1.03% | 174.2만 |
|---|
| 2026.01.20 | ₩1,287 | ₩1,355 | ₩1,247 | ₩1,261 | -2.08% | 232.1만 |
|---|
| 2026.01.16 | ₩1,314 | ₩1,328 | ₩1,301 | ₩1,301 | -1.02% | 126.2만 |
|---|
| 2026.01.15 | ₩1,287 | ₩1,314 | ₩1,234 | ₩1,301 | +1.04% | 166.2만 |
|---|
| 2026.01.14 | ₩1,274 | ₩1,355 | ₩1,274 | ₩1,301 | +2.11% | 296.4만 |
|---|
| 2026.01.13 | ₩1,274 | ₩1,314 | ₩1,247 | ₩1,261 | -1.05% | 194.2만 |
|---|
| 2026.01.12 | ₩1,247 | ₩1,261 | ₩1,220 | ₩1,261 | +1.08% | 121.2만 |
|---|
| 2026.01.09 | ₩1,261 | ₩1,274 | ₩1,220 | ₩1,234 | -2.13% | 139.1만 |
|---|
| 2026.01.08 | ₩1,194 | ₩1,261 | ₩1,180 | ₩1,247 | +4.49% | 160.3만 |
|---|
| 2026.01.07 | ₩1,207 | ₩1,220 | ₩1,180 | ₩1,180 | -2.22% | 198.7만 |
|---|
| 2026.01.06 | ₩1,220 | ₩1,234 | ₩1,194 | ₩1,194 | -2.20% | 87.6만 |
|---|
| 2026.01.05 | ₩1,274 | ₩1,287 | ₩1,167 | ₩1,220 | -4.21% | 270.9만 |
|---|
| 2026.01.02 | ₩1,167 | ₩1,234 | ₩1,127 | ₩1,220 | +4.60% | 116만 |
|---|
| 2025.12.31 | ₩1,167 | ₩1,180 | ₩1,153 | ₩1,167 | 0.00% | 114.9만 |
|---|
| 2025.12.30 | ₩1,167 | ₩1,194 | ₩1,167 | ₩1,180 | +1.15% | 150.8만 |
|---|
| 2025.12.29 | ₩1,180 | ₩1,194 | ₩1,167 | ₩1,180 | 0.00% | 91.1만 |
|---|
| 2025.12.26 | ₩1,180 | ₩1,180 | ₩1,153 | ₩1,167 | -1.14% | 74.2만 |
|---|
| 2025.12.24 | ₩1,167 | ₩1,180 | ₩1,153 | ₩1,180 | +1.15% | 55.2만 |
|---|
| 2025.12.23 | ₩1,140 | ₩1,167 | ₩1,127 | ₩1,167 | +2.35% | 118.1만 |
|---|
| 2025.12.22 | ₩1,140 | ₩1,180 | ₩1,140 | ₩1,140 | 0.00% | 146.8만 |
|---|
| 2025.12.19 | ₩1,140 | ₩1,194 | ₩1,127 | ₩1,140 | 0.00% | 128.6만 |
|---|
| 2025.12.18 | ₩1,167 | ₩1,207 | ₩1,140 | ₩1,153 | -1.15% | 108.2만 |
|---|
| 2025.12.17 | ₩1,140 | ₩1,180 | ₩1,127 | ₩1,140 | 0.00% | 134.1만 |
|---|
| 2025.12.16 | ₩1,153 | ₩1,167 | ₩1,113 | ₩1,127 | -2.33% | 177.5만 |
|---|
| 2025.12.15 | ₩1,180 | ₩1,180 | ₩1,153 | ₩1,153 | -2.27% | 133만 |
|---|
| 2025.12.12 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,180 | -1.12% | 171.5만 |
|---|
| 2025.12.11 | ₩1,207 | ₩1,234 | ₩1,194 | ₩1,194 | -1.11% | 88.5만 |
|---|
| 2025.12.10 | ₩1,234 | ₩1,234 | ₩1,207 | ₩1,207 | -2.17% | 78.1만 |
|---|
| 2025.12.09 | ₩1,247 | ₩1,274 | ₩1,234 | ₩1,234 | -1.08% | 62.8만 |
|---|
| 2025.12.08 | ₩1,261 | ₩1,287 | ₩1,234 | ₩1,247 | -1.06% | 76.6만 |
|---|
| 2025.12.05 | ₩1,261 | ₩1,301 | ₩1,261 | ₩1,261 | 0.00% | 113.9만 |
|---|
| 2025.12.04 | ₩1,261 | ₩1,274 | ₩1,247 | ₩1,261 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩1,220 | ₩1,261 | ₩1,220 | ₩1,261 | +3.30% | 106.1만 |
|---|
| 2025.12.02 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,220 | +1.11% | 109.7만 |
|---|
| 2025.12.01 | ₩1,220 | ₩1,274 | ₩1,194 | ₩1,247 | +2.20% | 143.3만 |
|---|
| 2025.11.28 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,220 | +2.25% | 57.1만 |
|---|
| 2025.11.26 | ₩1,180 | ₩1,207 | ₩1,180 | ₩1,180 | 0.00% | 108.3만 |
|---|
| 2025.11.25 | ₩1,207 | ₩1,207 | ₩1,180 | ₩1,194 | -1.11% | 118.4만 |
|---|
| 2025.11.24 | ₩1,194 | ₩1,234 | ₩1,167 | ₩1,220 | +2.25% | 176.4만 |
|---|
| 2025.11.21 | ₩1,220 | ₩1,234 | ₩1,153 | ₩1,207 | -1.10% | 211.3만 |
|---|
| 2025.11.20 | ₩1,274 | ₩1,314 | ₩1,220 | ₩1,234 | -3.16% | 191.5만 |
|---|
| 2025.11.19 | ₩1,261 | ₩1,287 | ₩1,247 | ₩1,247 | -1.06% | 124.1만 |
|---|
| 2025.11.18 | ₩1,247 | ₩1,301 | ₩1,234 | ₩1,274 | +2.15% | 168.1만 |
|---|
| 2025.11.17 | ₩1,328 | ₩1,341 | ₩1,261 | ₩1,261 | -5.05% | 162.6만 |
|---|
| 2025.11.14 | ₩1,341 | ₩1,341 | ₩1,301 | ₩1,328 | -1.00% | 201.3만 |
|---|
| 2025.11.13 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,341 | -1.96% | 115.8만 |
|---|
| 2025.11.12 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,355 | -2.88% | 181.6만 |
|---|
| 2025.11.11 | ₩1,314 | ₩1,408 | ₩1,314 | ₩1,408 | +7.14% | 205.2만 |
|---|
| 2025.11.10 | ₩1,274 | ₩1,328 | ₩1,261 | ₩1,328 | +4.21% | 256.7만 |
|---|
| 2025.11.07 | ₩1,287 | ₩1,328 | ₩1,234 | ₩1,261 | -2.08% | 184.8만 |
|---|
| 2025.11.06 | ₩1,301 | ₩1,328 | ₩1,261 | ₩1,274 | -2.06% | 226.2만 |
|---|
| 2025.11.05 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,287 | +3.23% | 173.3만 |
|---|
| 2025.11.04 | ₩1,247 | ₩1,261 | ₩1,220 | ₩1,234 | -1.08% | 190.5만 |
|---|
| 2025.11.03 | ₩1,274 | ₩1,301 | ₩1,247 | ₩1,274 | 0.00% | 158.4만 |
|---|
| 2025.10.31 | ₩1,274 | ₩1,301 | ₩1,261 | ₩1,274 | 0.00% | 92.4만 |
|---|
| 2025.10.30 | ₩1,301 | ₩1,301 | ₩1,247 | ₩1,274 | -2.06% | 168.5만 |
|---|
| 2025.10.29 | ₩1,328 | ₩1,355 | ₩1,301 | ₩1,314 | -1.01% | 230.9만 |
|---|
| 2025.10.28 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,328 | -1.00% | 367.3만 |
|---|
| 2025.10.27 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,341 | -3.85% | 193.5만 |
|---|
| 2025.10.24 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,381 | -0.96% | 162.2만 |
|---|
| 2025.10.23 | ₩1,314 | ₩1,395 | ₩1,274 | ₩1,395 | +6.12% | 449만 |
|---|
| 2025.10.22 | ₩1,274 | ₩1,287 | ₩1,234 | ₩1,247 | -2.11% | 106.3만 |
|---|
| 2025.10.21 | ₩1,274 | ₩1,274 | ₩1,220 | ₩1,261 | -1.05% | 174만 |
|---|
| 2025.10.20 | ₩1,234 | ₩1,261 | ₩1,220 | ₩1,261 | +2.17% | 150.1만 |
|---|
| 2025.10.17 | ₩1,261 | ₩1,274 | ₩1,220 | ₩1,234 | -2.13% | 288.7만 |
|---|
| 2025.10.16 | ₩1,381 | ₩1,408 | ₩1,247 | ₩1,261 | -8.74% | 505.9만 |
|---|
| 2025.10.15 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,381 | +0.98% | 299.2만 |
|---|
| 2025.10.14 | ₩1,381 | ₩1,395 | ₩1,355 | ₩1,355 | -1.94% | 261.4만 |
|---|
| 2025.10.13 | ₩1,408 | ₩1,448 | ₩1,381 | ₩1,422 | +0.95% | 189.2만 |
|---|
| 2025.10.10 | ₩1,502 | ₩1,502 | ₩1,355 | ₩1,368 | -8.93% | 541.2만 |
|---|