시장 데이터를 불러오는 중
전체 종목
라일리 익스플로레이션 퍼미안 과거 주가
Riley Exploration Permian, Inc. Common Stock · REPX · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Riley Exploration Permian, Inc. Common Stock · REPX · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,755 | ₩61,484 | ₩59,366 | ₩60,841 | +1.82% | 18.7만 |
| 2026.10.08 | ₩59,339 | ₩60,170 | ₩58,749 | ₩59,862 | +0.88% | 21.1만 |
| 2026.10.07 | ₩58,092 | ₩58,400 | ₩57,247 | ₩57,944 | -0.25% | 14.4만 |
| 2026.10.06 | ₩57,153 | ₩57,756 | ₩56,174 | ₩57,488 | +0.59% | 17.6만 |
| 2026.10.05 | ₩56,576 | ₩58,212 | ₩55,450 | ₩57,569 | +1.75% | 22.1만 |
| 2026.10.02 | ₩54,672 | ₩56,617 | ₩54,672 | ₩56,576 | +3.48% | 21.6만 |
| 2026.10.01 | ₩53,345 | ₩55,182 | ₩52,768 | ₩55,061 | +3.22% | 16.2만 |
| 2026.09.30 | ₩53,868 | ₩54,619 | ₩53,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,653 |
| -0.40% |
| 18.3만 |
| 2026.09.29 | ₩53,197 | ₩53,975 | ₩52,848 | ₩53,358 | +0.30% | 21.7만 |
|---|
| 2026.09.28 | ₩55,249 | ₩55,249 | ₩53,720 | ₩53,801 | -2.62% | 14.7만 |
|---|
| 2026.09.25 | ₩54,914 | ₩55,423 | ₩54,176 | ₩54,377 | -0.98% | 20.5만 |
|---|
| 2026.09.24 | ₩55,450 | ₩56,335 | ₩54,954 | ₩55,906 | +0.82% | 22.5만 |
|---|
| 2026.09.23 | ₩54,699 | ₩55,799 | ₩53,586 | ₩55,074 | +0.69% | 20.1만 |
|---|
| 2026.09.22 | ₩53,398 | ₩55,383 | ₩53,237 | ₩53,908 | +0.95% | 29.9만 |
|---|
| 2026.09.21 | ₩57,663 | ₩57,756 | ₩54,230 | ₩54,471 | -5.53% | 50.1만 |
|---|
| 2026.09.18 | ₩58,440 | ₩59,084 | ₩57,140 | ₩58,521 | +0.14% | 192.4만 |
|---|
| 2026.09.17 | ₩57,059 | ₩58,239 | ₩56,818 | ₩58,078 | +1.79% | 32.7만 |
|---|
| 2026.09.16 | ₩59,848 | ₩59,848 | ₩57,086 | ₩57,770 | -3.47% | 42.2만 |
|---|
| 2026.09.15 | ₩58,078 | ₩60,760 | ₩57,756 | ₩60,210 | +3.67% | 42.4만 |
|---|
| 2026.09.14 | ₩59,004 | ₩60,237 | ₩57,891 | ₩57,958 | -1.77% | 45.7만 |
|---|
| 2026.09.11 | ₩57,810 | ₩58,454 | ₩57,448 | ₩58,346 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩58,333 | ₩58,869 | ₩57,086 | ₩57,931 | -0.69% | 30.3만 |
|---|
| 2026.09.09 | ₩57,569 | ₩58,320 | ₩56,804 | ₩57,850 | +0.49% | 35.8만 |
|---|
| 2026.09.08 | ₩56,979 | ₩58,025 | ₩56,670 | ₩57,435 | +0.80% | 40.7만 |
|---|
| 2026.09.04 | ₩55,718 | ₩56,469 | ₩55,088 | ₩56,228 | +0.91% | 34.4만 |
|---|
| 2026.09.03 | ₩55,168 | ₩56,469 | ₩54,605 | ₩56,442 | +2.31% | 41.9만 |
|---|
| 2026.09.02 | ₩52,500 | ₩55,785 | ₩52,245 | ₩55,276 | +5.29% | 51.3만 |
|---|
| 2026.09.01 | ₩52,567 | ₩53,371 | ₩51,937 | ₩52,875 | +0.59% | 31.6만 |
|---|
| 2026.08.31 | ₩52,232 | ₩52,969 | ₩51,360 | ₩52,339 | +0.21% | 24.4만 |
|---|
| 2026.08.28 | ₩51,333 | ₩52,030 | ₩50,368 | ₩51,333 | 0.00% | 16.9만 |
|---|
| 2026.08.27 | ₩50,287 | ₩51,521 | ₩49,791 | ₩51,333 | +2.08% | 18.3만 |
|---|
| 2026.08.26 | ₩49,415 | ₩50,569 | ₩49,322 | ₩50,207 | +1.60% | 18.8만 |
|---|
| 2026.08.25 | ₩49,617 | ₩50,756 | ₩49,161 | ₩50,099 | +0.97% | 23만 |
|---|
| 2026.08.24 | ₩50,971 | ₩51,561 | ₩49,818 | ₩50,448 | -1.03% | 14.4만 |
|---|
| 2026.08.21 | ₩50,944 | ₩51,507 | ₩50,461 | ₩51,186 | +0.47% | 19.9만 |
|---|
| 2026.08.20 | ₩50,864 | ₩52,004 | ₩50,569 | ₩50,917 | +0.11% | 16만 |
|---|
| 2026.08.19 | ₩50,555 | ₩51,507 | ₩49,603 | ₩50,180 | -0.74% | 21.3만 |
|---|
| 2026.08.18 | ₩50,756 | ₩50,864 | ₩49,778 | ₩50,569 | -0.37% | 17.2만 |
|---|
| 2026.08.17 | ₩48,812 | ₩49,871 | ₩48,530 | ₩49,751 | +1.92% | 15.4만 |
|---|
| 2026.08.14 | ₩47,659 | ₩48,933 | ₩47,619 | ₩48,450 | +1.66% | 11.7만 |
|---|
| 2026.08.13 | ₩48,007 | ₩48,705 | ₩46,988 | ₩47,592 | -0.87% | 16.9만 |
|---|
| 2026.08.12 | ₩48,517 | ₩49,107 | ₩47,981 | ₩48,155 | -0.75% | 18.2만 |
|---|
| 2026.08.11 | ₩48,276 | ₩49,281 | ₩47,873 | ₩48,973 | +1.44% | 19.4만 |
|---|
| 2026.08.10 | ₩46,130 | ₩48,718 | ₩46,130 | ₩48,557 | +5.26% | 20.7만 |
|---|
| 2026.08.07 | ₩45,393 | ₩46,264 | ₩44,896 | ₩45,889 | +1.09% | 14만 |
|---|
| 2026.08.06 | ₩45,822 | ₩45,822 | ₩43,663 | ₩45,688 | -0.29% | 17.8만 |
|---|
| 2026.08.05 | ₩45,097 | ₩45,929 | ₩43,971 | ₩44,253 | -1.87% | 18.6만 |
|---|
| 2026.08.04 | ₩45,071 | ₩45,379 | ₩44,507 | ₩45,138 | +0.15% | 16.8만 |
|---|
| 2026.08.03 | ₩45,258 | ₩46,130 | ₩44,668 | ₩45,768 | +1.13% | 14.3만 |
|---|
| 2026.07.31 | ₩44,802 | ₩46,278 | ₩44,682 | ₩45,956 | +2.57% | 17.8만 |
|---|
| 2026.07.30 | ₩44,253 | ₩45,419 | ₩44,253 | ₩44,950 | +1.58% | 17만 |
|---|
| 2026.07.29 | ₩44,789 | ₩45,433 | ₩43,609 | ₩45,004 | +0.48% | 38.3만 |
|---|
| 2026.07.28 | ₩45,996 | ₩46,197 | ₩44,025 | ₩44,226 | -3.85% | 29만 |
|---|
| 2026.07.27 | ₩46,170 | ₩46,693 | ₩45,527 | ₩45,755 | -0.90% | 29.3만 |
|---|
| 2026.07.24 | ₩48,155 | ₩48,919 | ₩47,337 | ₩47,578 | -1.20% | 14.1만 |
|---|
| 2026.07.23 | ₩49,938 | ₩50,073 | ₩48,168 | ₩48,316 | -3.25% | 16.6만 |
|---|
| 2026.07.22 | ₩48,155 | ₩48,758 | ₩47,873 | ₩48,504 | +0.72% | 12.9만 |
|---|
| 2026.07.21 | ₩47,216 | ₩47,766 | ₩47,096 | ₩47,256 | +0.09% | 18.8만 |
|---|
| 2026.07.20 | ₩46,935 | ₩47,900 | ₩46,425 | ₩46,935 | 0.00% | 16.5만 |
|---|
| 2026.07.17 | ₩46,935 | ₩47,310 | ₩45,822 | ₩46,935 | 0.00% | 18.2만 |
|---|
| 2026.07.16 | ₩46,130 | ₩46,720 | ₩46,130 | ₩46,586 | +0.99% | 13.8만 |
|---|
| 2026.07.15 | ₩46,264 | ₩46,492 | ₩45,111 | ₩45,969 | -0.64% | 13만 |
|---|
| 2026.07.14 | ₩46,506 | ₩46,506 | ₩45,500 | ₩46,076 | -0.92% | 18.8만 |
|---|
| 2026.07.13 | ₩45,232 | ₩46,613 | ₩45,044 | ₩46,224 | +2.19% | 24.7만 |
|---|
| 2026.07.10 | ₩44,655 | ₩44,977 | ₩43,917 | ₩44,427 | -0.51% | 19.5만 |
|---|
| 2026.07.09 | ₩45,540 | ₩45,540 | ₩43,958 | ₩44,521 | -2.24% | 21.9만 |
|---|
| 2026.07.08 | ₩45,822 | ₩46,023 | ₩44,186 | ₩45,299 | -1.14% | 20.6만 |
|---|
| 2026.07.07 | ₩43,180 | ₩44,789 | ₩43,086 | ₩44,440 | +2.92% | 24.1만 |
|---|
| 2026.07.06 | ₩43,113 | ₩43,984 | ₩42,442 | ₩42,576 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩43,931 | ₩44,306 | ₩43,099 | ₩43,596 | -0.76% | 15.3만 |
|---|
| 2026.07.01 | ₩44,105 | ₩45,004 | ₩42,992 | ₩43,341 | -1.73% | 30.5만 |
|---|
| 2026.06.30 | ₩44,615 | ₩45,419 | ₩44,092 | ₩44,199 | -0.93% | 30.3만 |
|---|
| 2026.06.29 | ₩45,165 | ₩45,755 | ₩44,253 | ₩44,588 | -1.28% | 23.9만 |
|---|
| 2026.06.26 | ₩43,743 | ₩46,224 | ₩43,743 | ₩45,245 | +3.43% | 66.1만 |
|---|
| 2026.06.25 | ₩43,609 | ₩44,212 | ₩43,542 | ₩43,984 | +0.86% | 16.8만 |
|---|
| 2026.06.24 | ₩43,770 | ₩44,253 | ₩43,475 | ₩43,837 | +0.15% | 20만 |
|---|
| 2026.06.23 | ₩44,440 | ₩45,406 | ₩44,253 | ₩44,722 | +0.63% | 17.7만 |
|---|
| 2026.06.22 | ₩44,172 | ₩45,460 | ₩43,193 | ₩44,910 | +1.67% | 30.3만 |
|---|
| 2026.06.18 | ₩44,682 | ₩44,816 | ₩43,046 | ₩44,011 | -1.50% | 66.6만 |
|---|
| 2026.06.17 | ₩45,057 | ₩45,956 | ₩44,521 | ₩44,937 | -0.27% | 20만 |
|---|
| 2026.06.16 | ₩44,360 | ₩45,138 | ₩43,582 | ₩44,749 | +0.88% | 25.7만 |
|---|
| 2026.06.15 | ₩45,165 | ₩45,835 | ₩44,615 | ₩44,735 | -0.95% | 35.8만 |
|---|
| 2026.06.12 | ₩46,412 | ₩47,994 | ₩46,023 | ₩47,283 | +1.88% | 18.3만 |
|---|
| 2026.06.11 | ₩48,396 | ₩48,437 | ₩45,956 | ₩46,304 | -4.32% | 15.3만 |
|---|
| 2026.06.10 | ₩47,297 | ₩49,120 | ₩47,122 | ₩48,128 | +1.76% | 23만 |
|---|
| 2026.06.09 | ₩47,189 | ₩47,806 | ₩46,117 | ₩46,680 | -1.08% | 17.1만 |
|---|
| 2026.06.08 | ₩46,975 | ₩48,396 | ₩46,841 | ₩47,833 | +1.83% | 20.3만 |
|---|
| 2026.06.05 | ₩48,785 | ₩48,785 | ₩46,412 | ₩46,559 | -4.56% | 20.4만 |
|---|
| 2026.06.04 | ₩47,002 | ₩48,745 | ₩47,002 | ₩48,651 | +3.51% | 21.8만 |
|---|
| 2026.06.03 | ₩48,705 | ₩48,919 | ₩47,498 | ₩47,645 | -2.18% | 33.4만 |
|---|
| 2026.06.02 | ₩47,203 | ₩48,866 | ₩46,948 | ₩48,329 | +2.39% | 25.3만 |
|---|
| 2026.06.01 | ₩45,714 | ₩47,860 | ₩45,714 | ₩47,766 | +4.49% | 35.4만 |
|---|
| 2026.05.29 | ₩46,264 | ₩46,921 | ₩44,333 | ₩44,601 | -3.59% | 57.8만 |
|---|
| 2026.05.28 | ₩47,498 | ₩47,833 | ₩46,211 | ₩47,337 | -0.34% | 21.2만 |
|---|
| 2026.05.27 | ₩47,163 | ₩48,142 | ₩46,559 | ₩47,096 | -0.14% | 28.7만 |
|---|
| 2026.05.26 | ₩50,743 | ₩51,548 | ₩47,914 | ₩48,061 | -5.29% | 34.9만 |
|---|
| 2026.05.22 | ₩50,166 | ₩51,789 | ₩49,952 | ₩51,762 | +3.18% | 23.6만 |
|---|
| 2026.05.21 | ₩52,969 | ₩52,969 | ₩49,550 | ₩50,314 | -5.01% | 37.8만 |
|---|
| 2026.05.20 | ₩51,051 | ₩55,651 | ₩51,051 | ₩51,990 | +1.84% | 51.6만 |
|---|
| 2026.05.19 | ₩50,958 | ₩55,691 | ₩50,864 | ₩55,262 | +8.45% | 103.8만 |
|---|
| 2026.05.18 | ₩49,885 | ₩50,904 | ₩49,107 | ₩50,569 | +1.37% | 42만 |
|---|
| 2026.05.15 | ₩49,415 | ₩49,764 | ₩48,557 | ₩49,469 | +0.11% | 24.1만 |
|---|
| 2026.05.14 | ₩48,530 | ₩49,348 | ₩48,168 | ₩48,785 | +0.53% | 33.1만 |
|---|
| 2026.05.13 | ₩48,410 | ₩48,732 | ₩47,498 | ₩48,477 | +0.14% | 44.1만 |
|---|
| 2026.05.12 | ₩47,283 | ₩49,134 | ₩46,747 | ₩48,745 | +3.09% | 48.3만 |
|---|
| 2026.05.11 | ₩44,870 | ₩46,868 | ₩44,870 | ₩46,613 | +3.89% | 44.1만 |
|---|
| 2026.05.08 | ₩45,902 | ₩46,143 | ₩44,481 | ₩44,575 | -2.89% | 37만 |
|---|
| 2026.05.07 | ₩42,456 | ₩46,224 | ₩41,879 | ₩45,902 | +8.12% | 53.8만 |
|---|
| 2026.05.06 | ₩47,538 | ₩48,142 | ₩44,655 | ₩44,816 | -5.73% | 50.8만 |
|---|
| 2026.05.05 | ₩49,080 | ₩49,724 | ₩48,356 | ₩49,415 | +0.68% | 36만 |
|---|
| 2026.05.04 | ₩48,732 | ₩49,469 | ₩48,115 | ₩49,027 | +0.61% | 32.1만 |
|---|
| 2026.05.01 | ₩48,611 | ₩49,228 | ₩46,640 | ₩48,866 | +0.52% | 64.5만 |
|---|
| 2026.04.30 | ₩48,195 | ₩48,758 | ₩47,471 | ₩48,504 | +0.64% | 28.1만 |
|---|
| 2026.04.29 | ₩48,021 | ₩48,745 | ₩47,002 | ₩48,651 | +1.31% | 44.6만 |
|---|
| 2026.04.28 | ₩48,504 | ₩48,758 | ₩47,632 | ₩47,994 | -1.05% | 34.3만 |
|---|
| 2026.04.27 | ₩48,584 | ₩48,946 | ₩47,042 | ₩47,981 | -1.24% | 45.2만 |
|---|
| 2026.04.24 | ₩48,356 | ₩48,611 | ₩46,881 | ₩47,337 | -2.11% | 34만 |
|---|
| 2026.04.23 | ₩48,544 | ₩48,946 | ₩48,007 | ₩48,530 | -0.03% | 31.8만 |
|---|
| 2026.04.22 | ₩46,975 | ₩48,812 | ₩46,666 | ₩48,490 | +3.23% | 50.1만 |
|---|
| 2026.04.21 | ₩46,264 | ₩46,881 | ₩45,500 | ₩46,747 | +1.04% | 56.9만 |
|---|
| 2026.04.20 | ₩45,205 | ₩45,889 | ₩44,735 | ₩45,393 | +0.42% | 41.9만 |
|---|
| 2026.04.17 | ₩45,889 | ₩46,184 | ₩43,984 | ₩44,883 | -2.19% | 38만 |
|---|
| 2026.04.16 | ₩46,130 | ₩47,712 | ₩45,969 | ₩47,565 | +3.11% | 39.5만 |
|---|
| 2026.04.15 | ₩46,801 | ₩46,801 | ₩45,513 | ₩46,278 | -1.12% | 50.2만 |
|---|
| 2026.04.14 | ₩51,293 | ₩51,293 | ₩46,559 | ₩46,747 | -8.86% | 91.5만 |
|---|
| 2026.04.13 | ₩54,846 | ₩55,329 | ₩53,170 | ₩53,988 | -1.56% | 46.8만 |
|---|
| 2026.04.10 | ₩53,184 | ₩53,599 | ₩51,574 | ₩53,023 | -0.30% | 32.4만 |
|---|
| 2026.04.09 | ₩52,808 | ₩53,304 | ₩51,320 | ₩52,460 | -0.66% | 45.6만 |
|---|
| 2026.04.08 | ₩48,088 | ₩53,640 | ₩47,029 | ₩52,594 | +9.37% | 61.5만 |
|---|
| 2026.04.07 | ₩49,563 | ₩53,640 | ₩49,550 | ₩53,640 | +8.23% | 83.4만 |
|---|
| 2026.04.06 | ₩49,174 | ₩49,563 | ₩48,396 | ₩49,402 | +0.46% | 30.6만 |
|---|
| 2026.04.02 | ₩49,214 | ₩49,603 | ₩48,289 | ₩49,053 | -0.33% | 30.9만 |
|---|
| 2026.04.01 | ₩47,605 | ₩48,611 | ₩45,835 | ₩47,806 | +0.42% | 59.6만 |
|---|
| 2026.03.31 | ₩49,831 | ₩50,073 | ₩47,739 | ₩48,879 | -1.91% | 34.2만 |
|---|
| 2026.03.30 | ₩50,327 | ₩50,327 | ₩49,174 | ₩49,228 | -2.18% | 24.6만 |
|---|
| 2026.03.27 | ₩50,180 | ₩50,555 | ₩49,000 | ₩49,845 | -0.67% | 32.7만 |
|---|
| 2026.03.26 | ₩49,067 | ₩50,555 | ₩48,812 | ₩50,220 | +2.35% | 32.5만 |
|---|
| 2026.03.25 | ₩48,007 | ₩48,919 | ₩47,337 | ₩48,906 | +1.87% | 41.7만 |
|---|
| 2026.03.24 | ₩46,720 | ₩48,812 | ₩46,519 | ₩48,423 | +3.65% | 32.1만 |
|---|
| 2026.03.23 | ₩46,157 | ₩47,189 | ₩45,594 | ₩46,640 | +1.05% | 42.8만 |
|---|
| 2026.03.20 | ₩45,808 | ₩47,364 | ₩45,527 | ₩46,894 | +2.37% | 66.5만 |
|---|
| 2026.03.19 | ₩44,561 | ₩46,237 | ₩44,414 | ₩45,527 | +2.17% | 51.6만 |
|---|
| 2026.03.18 | ₩45,393 | ₩46,063 | ₩44,628 | ₩44,910 | -1.06% | 43.7만 |
|---|
| 2026.03.17 | ₩45,594 | ₩45,929 | ₩45,004 | ₩45,312 | -0.62% | 36.8만 |
|---|
| 2026.03.16 | ₩44,561 | ₩45,527 | ₩43,408 | ₩45,151 | +1.32% | 52만 |
|---|
| 2026.03.13 | ₩45,218 | ₩45,218 | ₩44,038 | ₩44,521 | -1.54% | 39.9만 |
|---|
| 2026.03.12 | ₩44,923 | ₩46,023 | ₩44,588 | ₩45,312 | +0.87% | 66.7만 |
|---|
| 2026.03.11 | ₩42,711 | ₩44,856 | ₩42,590 | ₩44,655 | +4.55% | 56.5만 |
|---|
| 2026.03.10 | ₩43,394 | ₩43,582 | ₩42,107 | ₩42,979 | -0.96% | 52.7만 |
|---|
| 2026.03.09 | ₩44,306 | ₩44,896 | ₩43,314 | ₩43,676 | -1.42% | 63.8만 |
|---|
| 2026.03.06 | ₩43,113 | ₩44,896 | ₩42,013 | ₩44,266 | +2.67% | 124.3만 |
|---|
| 2026.03.05 | ₩40,230 | ₩44,145 | ₩39,894 | ₩43,448 | +8.00% | 119.8만 |
|---|
| 2026.03.04 | ₩39,143 | ₩39,935 | ₩38,500 | ₩39,760 | +1.58% | 19.6만 |
|---|
| 2026.03.03 | ₩39,599 | ₩40,055 | ₩38,433 | ₩39,519 | -0.20% | 24.9만 |
|---|
| 2026.03.02 | ₩40,230 | ₩40,565 | ₩38,795 | ₩39,492 | -1.83% | 24만 |
|---|
| 2026.02.27 | ₩38,325 | ₩38,929 | ₩37,628 | ₩38,674 | +0.91% | 22.3만 |
|---|
| 2026.02.26 | ₩36,743 | ₩38,098 | ₩36,234 | ₩38,098 | +3.69% | 21.8만 |
|---|
| 2026.02.25 | ₩37,199 | ₩37,280 | ₩36,059 | ₩37,119 | -0.22% | 15.8만 |
|---|
| 2026.02.24 | ₩37,159 | ₩37,387 | ₩36,462 | ₩37,052 | -0.29% | 15.6만 |
|---|
| 2026.02.23 | ₩37,950 | ₩38,245 | ₩36,850 | ₩37,025 | -2.44% | 18.9만 |
|---|
| 2026.02.20 | ₩38,071 | ₩38,634 | ₩37,642 | ₩37,950 | -0.32% | 22.8만 |
|---|
| 2026.02.19 | ₩38,044 | ₩38,688 | ₩37,803 | ₩38,218 | +0.46% | 22.2만 |
|---|
| 2026.02.18 | ₩37,065 | ₩37,816 | ₩36,850 | ₩37,682 | +1.66% | 30.6만 |
|---|
| 2026.02.17 | ₩37,454 | ₩37,454 | ₩35,778 | ₩36,582 | -2.33% | 18.3만 |
|---|
| 2026.02.13 | ₩35,644 | ₩37,293 | ₩35,644 | ₩37,226 | +4.44% | 14.8만 |
|---|
| 2026.02.12 | ₩37,414 | ₩37,776 | ₩35,335 | ₩35,871 | -4.12% | 21.8만 |
|---|
| 2026.02.11 | ₩37,789 | ₩38,191 | ₩36,891 | ₩37,320 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩38,755 | ₩38,755 | ₩36,877 | ₩36,891 | -4.81% | 22.2만 |
|---|
| 2026.02.09 | ₩38,191 | ₩39,143 | ₩37,695 | ₩38,889 | +1.83% | 34.2만 |
|---|
| 2026.02.06 | ₩37,293 | ₩38,540 | ₩37,226 | ₩38,232 | +2.52% | 43.7만 |
|---|
| 2026.02.05 | ₩38,071 | ₩38,285 | ₩36,515 | ₩37,092 | -2.57% | 24만 |
|---|
| 2026.02.04 | ₩38,084 | ₩38,661 | ₩37,695 | ₩38,446 | +0.95% | 39만 |
|---|
| 2026.02.03 | ₩37,266 | ₩38,030 | ₩37,038 | ₩37,910 | +1.73% | 26.4만 |
|---|
| 2026.02.02 | ₩36,877 | ₩37,776 | ₩35,992 | ₩37,467 | +1.60% | 26.8만 |
|---|
| 2026.01.30 | ₩37,534 | ₩37,856 | ₩36,663 | ₩37,615 | +0.21% | 29.9만 |
|---|
| 2026.01.29 | ₩37,896 | ₩39,023 | ₩37,440 | ₩37,615 | -0.74% | 48.2만 |
|---|
| 2026.01.28 | ₩37,105 | ₩37,829 | ₩36,515 | ₩36,971 | -0.36% | 23만 |
|---|
| 2026.01.27 | ₩36,743 | ₩37,212 | ₩35,845 | ₩36,891 | +0.40% | 25.3만 |
|---|
| 2026.01.26 | ₩36,502 | ₩36,944 | ₩35,737 | ₩36,824 | +0.88% | 20만 |
|---|
| 2026.01.23 | ₩37,387 | ₩37,695 | ₩36,260 | ₩36,435 | -2.55% | 21.3만 |
|---|
| 2026.01.22 | ₩36,234 | ₩37,038 | ₩36,140 | ₩36,958 | +2.00% | 30.1만 |
|---|
| 2026.01.21 | ₩36,958 | ₩38,057 | ₩36,435 | ₩36,971 | +0.04% | 39.7만 |
|---|
| 2026.01.20 | ₩37,521 | ₩37,534 | ₩36,234 | ₩36,421 | -2.93% | 22.9만 |
|---|
| 2026.01.16 | ₩37,803 | ₩38,393 | ₩36,609 | ₩36,877 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩37,306 | ₩37,735 | ₩36,247 | ₩37,601 | +0.79% | 17.5만 |
|---|
| 2026.01.14 | ₩37,320 | ₩39,251 | ₩37,306 | ₩37,601 | +0.75% | 23.6만 |
|---|
| 2026.01.13 | ₩36,073 | ₩37,507 | ₩36,073 | ₩37,253 | +3.27% | 20.3만 |
|---|
| 2026.01.12 | ₩35,228 | ₩35,939 | ₩35,107 | ₩35,898 | +1.90% | 23.4만 |
|---|
| 2026.01.09 | ₩34,718 | ₩35,375 | ₩34,477 | ₩35,335 | +1.78% | 16.6만 |
|---|
| 2026.01.08 | ₩32,854 | ₩35,228 | ₩32,774 | ₩34,571 | +5.22% | 23.5만 |
|---|
| 2026.01.07 | ₩33,538 | ₩33,712 | ₩32,304 | ₩32,546 | -2.96% | 20.6만 |
|---|
| 2026.01.06 | ₩34,343 | ₩34,477 | ₩33,109 | ₩33,216 | -3.28% | 15.1만 |
|---|
| 2026.01.05 | ₩36,193 | ₩36,193 | ₩33,552 | ₩34,343 | -5.11% | 16.7만 |
|---|
| 2026.01.02 | ₩35,295 | ₩35,737 | ₩34,732 | ₩35,670 | +1.06% | 10.7만 |
|---|
| 2025.12.31 | ₩35,845 | ₩35,952 | ₩35,322 | ₩35,402 | -1.23% | 11.2만 |
|---|
| 2025.12.30 | ₩35,496 | ₩36,341 | ₩35,496 | ₩35,925 | +1.21% | 11.2만 |
|---|
| 2025.12.29 | ₩35,161 | ₩35,737 | ₩35,094 | ₩35,536 | +1.07% | 12.9만 |
|---|
| 2025.12.26 | ₩34,718 | ₩34,866 | ₩34,356 | ₩34,839 | +0.35% | 6만 |
|---|
| 2025.12.24 | ₩34,463 | ₩34,960 | ₩34,195 | ₩34,772 | +0.89% | 4.8만 |
|---|
| 2025.12.23 | ₩34,477 | ₩34,839 | ₩34,101 | ₩34,651 | +0.51% | 7.9만 |
|---|
| 2025.12.22 | ₩34,557 | ₩35,161 | ₩34,316 | ₩34,504 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩35,214 | ₩35,442 | ₩33,726 | ₩34,128 | -3.08% | 44만 |
|---|
| 2025.12.18 | ₩35,939 | ₩35,939 | ₩34,960 | ₩34,960 | -2.72% | 14.3만 |
|---|
| 2025.12.17 | ₩35,697 | ₩36,877 | ₩35,617 | ₩35,885 | +0.53% | 25.9만 |
|---|
| 2025.12.16 | ₩35,483 | ₩35,483 | ₩33,981 | ₩33,981 | -4.23% | 24.1만 |
|---|
| 2025.12.15 | ₩36,985 | ₩37,038 | ₩35,308 | ₩35,617 | -3.70% | 15.7만 |
|---|
| 2025.12.12 | ₩36,676 | ₩37,280 | ₩36,582 | ₩36,676 | 0.00% | 11.8만 |
|---|
| 2025.12.11 | ₩36,891 | ₩36,904 | ₩36,046 | ₩36,448 | -1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩36,448 | ₩37,212 | ₩35,912 | ₩37,078 | +1.73% | 16.1만 |
|---|
| 2025.12.09 | ₩36,046 | ₩36,850 | ₩35,952 | ₩36,770 | +2.01% | 11.9만 |
|---|
| 2025.12.08 | ₩37,038 | ₩37,534 | ₩35,992 | ₩36,059 | -2.64% | 12.9만 |
|---|
| 2025.12.05 | ₩37,065 | ₩38,138 | ₩37,065 | ₩37,280 | +0.58% | 17.6만 |
|---|
| 2025.12.04 | ₩37,333 | ₩37,454 | ₩37,119 | ₩37,253 | -0.22% | 15.6만 |
|---|
| 2025.12.03 | ₩36,850 | ₩37,575 | ₩36,435 | ₩36,877 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩36,917 | ₩36,917 | ₩36,006 | ₩36,448 | -1.27% | 6.3만 |
|---|
| 2025.12.01 | ₩36,542 | ₩37,387 | ₩36,542 | ₩36,904 | +0.99% | 7.4만 |
|---|
| 2025.11.28 | ₩36,287 | ₩36,998 | ₩36,287 | ₩36,730 | +1.22% | 4.7만 |
|---|
| 2025.11.26 | ₩36,260 | ₩36,743 | ₩36,207 | ₩36,301 | +0.11% | 7.4만 |
|---|
| 2025.11.25 | ₩36,663 | ₩36,703 | ₩35,550 | ₩36,421 | -0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩35,657 | ₩37,280 | ₩35,228 | ₩37,038 | +3.87% | 23.8만 |
|---|
| 2025.11.21 | ₩34,396 | ₩35,737 | ₩33,860 | ₩35,416 | +2.96% | 14.4만 |
|---|
| 2025.11.20 | ₩34,665 | ₩35,523 | ₩33,914 | ₩33,981 | -1.97% | 9.8만 |
|---|
| 2025.11.19 | ₩34,718 | ₩34,852 | ₩34,128 | ₩34,463 | -0.73% | 9.2만 |
|---|
| 2025.11.18 | ₩34,477 | ₩35,764 | ₩33,860 | ₩35,013 | +1.56% | 11.4만 |
|---|
| 2025.11.17 | ₩34,960 | ₩35,536 | ₩34,356 | ₩34,423 | -1.53% | 12만 |
|---|
| 2025.11.14 | ₩34,933 | ₩35,147 | ₩34,101 | ₩35,067 | +0.38% | 11.6만 |
|---|
| 2025.11.13 | ₩34,986 | ₩35,429 | ₩34,517 | ₩34,758 | -0.65% | 9.4만 |
|---|
| 2025.11.12 | ₩34,544 | ₩35,308 | ₩34,249 | ₩34,758 | +0.62% | 15.1만 |
|---|
| 2025.11.11 | ₩33,525 | ₩35,442 | ₩33,525 | ₩35,348 | +5.44% | 15.6만 |
|---|
| 2025.11.10 | ₩33,578 | ₩34,021 | ₩32,988 | ₩33,310 | -0.80% | 14.9만 |
|---|
| 2025.11.07 | ₩33,029 | ₩33,793 | ₩32,291 | ₩33,525 | +1.50% | 11.7만 |
|---|
| 2025.11.06 | ₩33,525 | ₩34,598 | ₩32,801 | ₩32,988 | -1.60% | 16.8만 |
|---|
| 2025.11.05 | ₩34,115 | ₩34,598 | ₩33,699 | ₩34,075 | -0.12% | 10.8만 |
|---|
| 2025.11.04 | ₩34,450 | ₩34,812 | ₩33,833 | ₩33,860 | -1.71% | 12.3만 |
|---|
| 2025.11.03 | ₩34,866 | ₩36,019 | ₩34,530 | ₩34,812 | -0.15% | 10.1만 |
|---|
| 2025.10.31 | ₩34,584 | ₩35,375 | ₩34,396 | ₩34,893 | +0.89% | 14.2만 |
|---|
| 2025.10.30 | ₩34,812 | ₩35,469 | ₩34,598 | ₩34,678 | -0.39% | 9.2만 |
|---|
| 2025.10.29 | ₩35,080 | ₩36,019 | ₩34,785 | ₩34,960 | -0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩35,469 | ₩35,469 | ₩34,665 | ₩35,067 | -1.13% | 17.6만 |
|---|
| 2025.10.27 | ₩35,791 | ₩36,314 | ₩35,295 | ₩35,416 | -1.05% | 12.7만 |
|---|
| 2025.10.24 | ₩36,301 | ₩36,341 | ₩35,523 | ₩35,778 | -1.44% | 10.8만 |
|---|
| 2025.10.23 | ₩35,751 | ₩36,797 | ₩35,751 | ₩36,220 | +1.31% | 18.5만 |
|---|
| 2025.10.22 | ₩35,268 | ₩35,871 | ₩34,919 | ₩35,469 | +0.57% | 17.5만 |
|---|
| 2025.10.21 | ₩36,408 | ₩36,555 | ₩35,161 | ₩35,268 | -3.13% | 18만 |
|---|
| 2025.10.20 | ₩36,341 | ₩37,280 | ₩36,140 | ₩37,105 | +2.10% | 18.6만 |
|---|
| 2025.10.17 | ₩36,368 | ₩36,944 | ₩35,939 | ₩36,287 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩37,280 | ₩37,494 | ₩36,301 | ₩36,649 | -1.69% | 9.1만 |
|---|
| 2025.10.15 | ₩37,963 | ₩38,030 | ₩36,596 | ₩37,239 | -1.91% | 12.4만 |
|---|
| 2025.10.14 | ₩37,293 | ₩37,735 | ₩36,408 | ₩37,199 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩36,207 | ₩37,440 | ₩35,737 | ₩37,333 | +3.11% | 13만 |
|---|
| 2025.10.10 | ₩36,515 | ₩36,917 | ₩35,281 | ₩35,322 | -3.27% | 14.3만 |
|---|