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 | ₩59,759 | ₩61,489 | ₩59,370 | ₩60,846 | +1.82% | 18.7만 |
| 2026.10.08 | ₩59,344 | ₩60,175 | ₩58,754 | ₩59,867 | +0.88% | 21.1만 |
| 2026.10.07 | ₩58,096 | ₩58,405 | ₩57,252 | ₩57,949 | -0.25% | 14.4만 |
| 2026.10.06 | ₩57,158 | ₩57,761 | ₩56,179 | ₩57,493 | +0.59% | 17.6만 |
| 2026.10.05 | ₩56,581 | ₩58,217 | ₩55,454 | ₩57,573 | +1.75% | 22.1만 |
| 2026.10.02 | ₩54,677 | ₩56,621 | ₩54,677 | ₩56,581 | +3.48% | 21.6만 |
| 2026.10.01 | ₩53,349 | ₩55,186 | ₩52,772 | ₩55,066 | +3.22% | 16.2만 |
| 2026.09.30 | ₩53,872 | ₩54,623 | ₩53,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,657 |
| -0.40% |
| 18.3만 |
| 2026.09.29 | ₩53,201 | ₩53,979 | ₩52,853 | ₩53,362 | +0.30% | 21.7만 |
|---|
| 2026.09.28 | ₩55,253 | ₩55,253 | ₩53,724 | ₩53,805 | -2.62% | 14.7만 |
|---|
| 2026.09.25 | ₩54,918 | ₩55,428 | ₩54,180 | ₩54,382 | -0.98% | 20.5만 |
|---|
| 2026.09.24 | ₩55,454 | ₩56,340 | ₩54,958 | ₩55,910 | +0.82% | 22.5만 |
|---|
| 2026.09.23 | ₩54,703 | ₩55,803 | ₩53,590 | ₩55,079 | +0.69% | 20.1만 |
|---|
| 2026.09.22 | ₩53,403 | ₩55,387 | ₩53,242 | ₩53,912 | +0.95% | 29.9만 |
|---|
| 2026.09.21 | ₩57,667 | ₩57,761 | ₩54,234 | ₩54,475 | -5.53% | 50.1만 |
|---|
| 2026.09.18 | ₩58,445 | ₩59,089 | ₩57,144 | ₩58,526 | +0.14% | 192.4만 |
|---|
| 2026.09.17 | ₩57,064 | ₩58,244 | ₩56,822 | ₩58,083 | +1.79% | 32.7만 |
|---|
| 2026.09.16 | ₩59,853 | ₩59,853 | ₩57,091 | ₩57,775 | -3.47% | 42.2만 |
|---|
| 2026.09.15 | ₩58,083 | ₩60,765 | ₩57,761 | ₩60,215 | +3.67% | 42.4만 |
|---|
| 2026.09.14 | ₩59,008 | ₩60,242 | ₩57,895 | ₩57,962 | -1.77% | 45.7만 |
|---|
| 2026.09.11 | ₩57,815 | ₩58,459 | ₩57,453 | ₩58,351 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩58,338 | ₩58,874 | ₩57,091 | ₩57,936 | -0.69% | 30.3만 |
|---|
| 2026.09.09 | ₩57,573 | ₩58,324 | ₩56,809 | ₩57,855 | +0.49% | 35.8만 |
|---|
| 2026.09.08 | ₩56,983 | ₩58,029 | ₩56,675 | ₩57,439 | +0.80% | 40.7만 |
|---|
| 2026.09.04 | ₩55,723 | ₩56,474 | ₩55,092 | ₩56,232 | +0.91% | 34.4만 |
|---|
| 2026.09.03 | ₩55,173 | ₩56,474 | ₩54,610 | ₩56,447 | +2.31% | 41.9만 |
|---|
| 2026.09.02 | ₩52,504 | ₩55,790 | ₩52,249 | ₩55,280 | +5.29% | 51.3만 |
|---|
| 2026.09.01 | ₩52,571 | ₩53,376 | ₩51,941 | ₩52,880 | +0.59% | 31.6만 |
|---|
| 2026.08.31 | ₩52,236 | ₩52,973 | ₩51,364 | ₩52,343 | +0.21% | 24.4만 |
|---|
| 2026.08.28 | ₩51,337 | ₩52,035 | ₩50,372 | ₩51,337 | 0.00% | 16.9만 |
|---|
| 2026.08.27 | ₩50,291 | ₩51,525 | ₩49,795 | ₩51,337 | +2.08% | 18.3만 |
|---|
| 2026.08.26 | ₩49,420 | ₩50,573 | ₩49,326 | ₩50,211 | +1.60% | 18.8만 |
|---|
| 2026.08.25 | ₩49,621 | ₩50,761 | ₩49,165 | ₩50,103 | +0.97% | 23만 |
|---|
| 2026.08.24 | ₩50,975 | ₩51,565 | ₩49,822 | ₩50,452 | -1.03% | 14.4만 |
|---|
| 2026.08.21 | ₩50,948 | ₩51,512 | ₩50,466 | ₩51,190 | +0.47% | 19.9만 |
|---|
| 2026.08.20 | ₩50,868 | ₩52,008 | ₩50,573 | ₩50,922 | +0.11% | 16만 |
|---|
| 2026.08.19 | ₩50,559 | ₩51,512 | ₩49,607 | ₩50,184 | -0.74% | 21.3만 |
|---|
| 2026.08.18 | ₩50,761 | ₩50,868 | ₩49,782 | ₩50,573 | -0.37% | 17.2만 |
|---|
| 2026.08.17 | ₩48,816 | ₩49,876 | ₩48,534 | ₩49,755 | +1.92% | 15.4만 |
|---|
| 2026.08.14 | ₩47,663 | ₩48,937 | ₩47,622 | ₩48,454 | +1.66% | 11.7만 |
|---|
| 2026.08.13 | ₩48,011 | ₩48,709 | ₩46,992 | ₩47,596 | -0.87% | 16.9만 |
|---|
| 2026.08.12 | ₩48,521 | ₩49,111 | ₩47,985 | ₩48,159 | -0.75% | 18.2만 |
|---|
| 2026.08.11 | ₩48,280 | ₩49,285 | ₩47,877 | ₩48,977 | +1.44% | 19.4만 |
|---|
| 2026.08.10 | ₩46,134 | ₩48,722 | ₩46,134 | ₩48,561 | +5.26% | 20.7만 |
|---|
| 2026.08.07 | ₩45,396 | ₩46,268 | ₩44,900 | ₩45,892 | +1.09% | 14만 |
|---|
| 2026.08.06 | ₩45,825 | ₩45,825 | ₩43,666 | ₩45,691 | -0.29% | 17.8만 |
|---|
| 2026.08.05 | ₩45,101 | ₩45,933 | ₩43,975 | ₩44,256 | -1.87% | 18.6만 |
|---|
| 2026.08.04 | ₩45,074 | ₩45,383 | ₩44,511 | ₩45,141 | +0.15% | 16.8만 |
|---|
| 2026.08.03 | ₩45,262 | ₩46,134 | ₩44,672 | ₩45,772 | +1.13% | 14.3만 |
|---|
| 2026.07.31 | ₩44,806 | ₩46,281 | ₩44,685 | ₩45,959 | +2.57% | 17.8만 |
|---|
| 2026.07.30 | ₩44,256 | ₩45,423 | ₩44,256 | ₩44,954 | +1.58% | 17만 |
|---|
| 2026.07.29 | ₩44,793 | ₩45,436 | ₩43,613 | ₩45,007 | +0.48% | 38.3만 |
|---|
| 2026.07.28 | ₩46,000 | ₩46,201 | ₩44,028 | ₩44,229 | -3.85% | 29만 |
|---|
| 2026.07.27 | ₩46,174 | ₩46,697 | ₩45,530 | ₩45,758 | -0.90% | 29.3만 |
|---|
| 2026.07.24 | ₩48,159 | ₩48,923 | ₩47,341 | ₩47,582 | -1.20% | 14.1만 |
|---|
| 2026.07.23 | ₩49,943 | ₩50,077 | ₩48,172 | ₩48,320 | -3.25% | 16.6만 |
|---|
| 2026.07.22 | ₩48,159 | ₩48,762 | ₩47,877 | ₩48,508 | +0.72% | 12.9만 |
|---|
| 2026.07.21 | ₩47,220 | ₩47,770 | ₩47,099 | ₩47,260 | +0.09% | 18.8만 |
|---|
| 2026.07.20 | ₩46,939 | ₩47,904 | ₩46,429 | ₩46,939 | 0.00% | 16.5만 |
|---|
| 2026.07.17 | ₩46,939 | ₩47,314 | ₩45,825 | ₩46,939 | 0.00% | 18.2만 |
|---|
| 2026.07.16 | ₩46,134 | ₩46,724 | ₩46,134 | ₩46,590 | +0.99% | 13.8만 |
|---|
| 2026.07.15 | ₩46,268 | ₩46,496 | ₩45,115 | ₩45,973 | -0.64% | 13만 |
|---|
| 2026.07.14 | ₩46,509 | ₩46,509 | ₩45,504 | ₩46,080 | -0.92% | 18.8만 |
|---|
| 2026.07.13 | ₩45,235 | ₩46,617 | ₩45,048 | ₩46,228 | +2.19% | 24.7만 |
|---|
| 2026.07.10 | ₩44,659 | ₩44,980 | ₩43,921 | ₩44,431 | -0.51% | 19.5만 |
|---|
| 2026.07.09 | ₩45,544 | ₩45,544 | ₩43,961 | ₩44,525 | -2.24% | 21.9만 |
|---|
| 2026.07.08 | ₩45,825 | ₩46,027 | ₩44,189 | ₩45,302 | -1.14% | 20.6만 |
|---|
| 2026.07.07 | ₩43,183 | ₩44,793 | ₩43,090 | ₩44,444 | +2.92% | 24.1만 |
|---|
| 2026.07.06 | ₩43,116 | ₩43,988 | ₩42,446 | ₩42,580 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩43,934 | ₩44,310 | ₩43,103 | ₩43,599 | -0.76% | 15.3만 |
|---|
| 2026.07.01 | ₩44,109 | ₩45,007 | ₩42,996 | ₩43,344 | -1.73% | 30.5만 |
|---|
| 2026.06.30 | ₩44,618 | ₩45,423 | ₩44,095 | ₩44,203 | -0.93% | 30.3만 |
|---|
| 2026.06.29 | ₩45,168 | ₩45,758 | ₩44,256 | ₩44,592 | -1.28% | 23.9만 |
|---|
| 2026.06.26 | ₩43,747 | ₩46,228 | ₩43,747 | ₩45,249 | +3.43% | 66.1만 |
|---|
| 2026.06.25 | ₩43,613 | ₩44,216 | ₩43,546 | ₩43,988 | +0.86% | 16.8만 |
|---|
| 2026.06.24 | ₩43,774 | ₩44,256 | ₩43,478 | ₩43,841 | +0.15% | 20만 |
|---|
| 2026.06.23 | ₩44,444 | ₩45,410 | ₩44,256 | ₩44,726 | +0.63% | 17.7만 |
|---|
| 2026.06.22 | ₩44,176 | ₩45,463 | ₩43,197 | ₩44,913 | +1.67% | 30.3만 |
|---|
| 2026.06.18 | ₩44,685 | ₩44,820 | ₩43,049 | ₩44,015 | -1.50% | 66.6만 |
|---|
| 2026.06.17 | ₩45,061 | ₩45,959 | ₩44,525 | ₩44,940 | -0.27% | 20만 |
|---|
| 2026.06.16 | ₩44,364 | ₩45,141 | ₩43,586 | ₩44,753 | +0.88% | 25.7만 |
|---|
| 2026.06.15 | ₩45,168 | ₩45,839 | ₩44,618 | ₩44,739 | -0.95% | 35.8만 |
|---|
| 2026.06.12 | ₩46,415 | ₩47,998 | ₩46,027 | ₩47,287 | +1.88% | 18.3만 |
|---|
| 2026.06.11 | ₩48,400 | ₩48,441 | ₩45,959 | ₩46,308 | -4.32% | 15.3만 |
|---|
| 2026.06.10 | ₩47,301 | ₩49,124 | ₩47,126 | ₩48,132 | +1.76% | 23만 |
|---|
| 2026.06.09 | ₩47,193 | ₩47,810 | ₩46,120 | ₩46,684 | -1.08% | 17.1만 |
|---|
| 2026.06.08 | ₩46,979 | ₩48,400 | ₩46,845 | ₩47,837 | +1.83% | 20.3만 |
|---|
| 2026.06.05 | ₩48,789 | ₩48,789 | ₩46,415 | ₩46,563 | -4.56% | 20.4만 |
|---|
| 2026.06.04 | ₩47,006 | ₩48,749 | ₩47,006 | ₩48,655 | +3.51% | 21.8만 |
|---|
| 2026.06.03 | ₩48,709 | ₩48,923 | ₩47,502 | ₩47,649 | -2.18% | 33.4만 |
|---|
| 2026.06.02 | ₩47,207 | ₩48,870 | ₩46,952 | ₩48,333 | +2.39% | 25.3만 |
|---|
| 2026.06.01 | ₩45,718 | ₩47,864 | ₩45,718 | ₩47,770 | +4.49% | 35.4만 |
|---|
| 2026.05.29 | ₩46,268 | ₩46,925 | ₩44,337 | ₩44,605 | -3.59% | 57.8만 |
|---|
| 2026.05.28 | ₩47,502 | ₩47,837 | ₩46,214 | ₩47,341 | -0.34% | 21.2만 |
|---|
| 2026.05.27 | ₩47,166 | ₩48,145 | ₩46,563 | ₩47,099 | -0.14% | 28.7만 |
|---|
| 2026.05.26 | ₩50,747 | ₩51,552 | ₩47,918 | ₩48,065 | -5.29% | 34.9만 |
|---|
| 2026.05.22 | ₩50,171 | ₩51,793 | ₩49,956 | ₩51,766 | +3.18% | 23.6만 |
|---|
| 2026.05.21 | ₩52,973 | ₩52,973 | ₩49,554 | ₩50,318 | -5.01% | 37.8만 |
|---|
| 2026.05.20 | ₩51,056 | ₩55,656 | ₩51,056 | ₩51,994 | +1.84% | 51.6만 |
|---|
| 2026.05.19 | ₩50,962 | ₩55,696 | ₩50,868 | ₩55,267 | +8.45% | 103.8만 |
|---|
| 2026.05.18 | ₩49,889 | ₩50,908 | ₩49,111 | ₩50,573 | +1.37% | 42만 |
|---|
| 2026.05.15 | ₩49,420 | ₩49,768 | ₩48,561 | ₩49,473 | +0.11% | 24.1만 |
|---|
| 2026.05.14 | ₩48,534 | ₩49,352 | ₩48,172 | ₩48,789 | +0.53% | 33.1만 |
|---|
| 2026.05.13 | ₩48,414 | ₩48,736 | ₩47,502 | ₩48,481 | +0.14% | 44.1만 |
|---|
| 2026.05.12 | ₩47,287 | ₩49,138 | ₩46,751 | ₩48,749 | +3.09% | 48.3만 |
|---|
| 2026.05.11 | ₩44,873 | ₩46,871 | ₩44,873 | ₩46,617 | +3.89% | 44.1만 |
|---|
| 2026.05.08 | ₩45,906 | ₩46,147 | ₩44,484 | ₩44,578 | -2.89% | 37만 |
|---|
| 2026.05.07 | ₩42,459 | ₩46,228 | ₩41,883 | ₩45,906 | +8.12% | 53.8만 |
|---|
| 2026.05.06 | ₩47,542 | ₩48,145 | ₩44,659 | ₩44,820 | -5.73% | 50.8만 |
|---|
| 2026.05.05 | ₩49,084 | ₩49,728 | ₩48,360 | ₩49,420 | +0.68% | 36만 |
|---|
| 2026.05.04 | ₩48,736 | ₩49,473 | ₩48,119 | ₩49,031 | +0.61% | 32.1만 |
|---|
| 2026.05.01 | ₩48,615 | ₩49,232 | ₩46,643 | ₩48,870 | +0.52% | 64.5만 |
|---|
| 2026.04.30 | ₩48,199 | ₩48,762 | ₩47,475 | ₩48,508 | +0.64% | 28.1만 |
|---|
| 2026.04.29 | ₩48,025 | ₩48,749 | ₩47,006 | ₩48,655 | +1.31% | 44.6만 |
|---|
| 2026.04.28 | ₩48,508 | ₩48,762 | ₩47,636 | ₩47,998 | -1.05% | 34.3만 |
|---|
| 2026.04.27 | ₩48,588 | ₩48,950 | ₩47,046 | ₩47,985 | -1.24% | 45.2만 |
|---|
| 2026.04.24 | ₩48,360 | ₩48,615 | ₩46,885 | ₩47,341 | -2.11% | 34만 |
|---|
| 2026.04.23 | ₩48,548 | ₩48,950 | ₩48,011 | ₩48,534 | -0.03% | 31.8만 |
|---|
| 2026.04.22 | ₩46,979 | ₩48,816 | ₩46,670 | ₩48,494 | +3.23% | 50.1만 |
|---|
| 2026.04.21 | ₩46,268 | ₩46,885 | ₩45,504 | ₩46,751 | +1.04% | 56.9만 |
|---|
| 2026.04.20 | ₩45,208 | ₩45,892 | ₩44,739 | ₩45,396 | +0.42% | 41.9만 |
|---|
| 2026.04.17 | ₩45,892 | ₩46,187 | ₩43,988 | ₩44,887 | -2.19% | 38만 |
|---|
| 2026.04.16 | ₩46,134 | ₩47,716 | ₩45,973 | ₩47,569 | +3.11% | 39.5만 |
|---|
| 2026.04.15 | ₩46,804 | ₩46,804 | ₩45,517 | ₩46,281 | -1.12% | 50.2만 |
|---|
| 2026.04.14 | ₩51,297 | ₩51,297 | ₩46,563 | ₩46,751 | -8.86% | 91.5만 |
|---|
| 2026.04.13 | ₩54,851 | ₩55,334 | ₩53,175 | ₩53,993 | -1.56% | 46.8만 |
|---|
| 2026.04.10 | ₩53,188 | ₩53,604 | ₩51,579 | ₩53,027 | -0.30% | 32.4만 |
|---|
| 2026.04.09 | ₩52,813 | ₩53,309 | ₩51,324 | ₩52,464 | -0.66% | 45.6만 |
|---|
| 2026.04.08 | ₩48,092 | ₩53,644 | ₩47,032 | ₩52,598 | +9.37% | 61.5만 |
|---|
| 2026.04.07 | ₩49,567 | ₩53,644 | ₩49,554 | ₩53,644 | +8.23% | 83.4만 |
|---|
| 2026.04.06 | ₩49,178 | ₩49,567 | ₩48,400 | ₩49,406 | +0.46% | 30.6만 |
|---|
| 2026.04.02 | ₩49,218 | ₩49,607 | ₩48,293 | ₩49,057 | -0.33% | 30.9만 |
|---|
| 2026.04.01 | ₩47,609 | ₩48,615 | ₩45,839 | ₩47,810 | +0.42% | 59.6만 |
|---|
| 2026.03.31 | ₩49,835 | ₩50,077 | ₩47,743 | ₩48,883 | -1.91% | 34.2만 |
|---|
| 2026.03.30 | ₩50,331 | ₩50,331 | ₩49,178 | ₩49,232 | -2.18% | 24.6만 |
|---|
| 2026.03.27 | ₩50,184 | ₩50,559 | ₩49,004 | ₩49,849 | -0.67% | 32.7만 |
|---|
| 2026.03.26 | ₩49,071 | ₩50,559 | ₩48,816 | ₩50,224 | +2.35% | 32.5만 |
|---|
| 2026.03.25 | ₩48,011 | ₩48,923 | ₩47,341 | ₩48,910 | +1.87% | 41.7만 |
|---|
| 2026.03.24 | ₩46,724 | ₩48,816 | ₩46,523 | ₩48,427 | +3.65% | 32.1만 |
|---|
| 2026.03.23 | ₩46,161 | ₩47,193 | ₩45,597 | ₩46,643 | +1.05% | 42.8만 |
|---|
| 2026.03.20 | ₩45,812 | ₩47,368 | ₩45,530 | ₩46,898 | +2.37% | 66.5만 |
|---|
| 2026.03.19 | ₩44,565 | ₩46,241 | ₩44,417 | ₩45,530 | +2.17% | 51.6만 |
|---|
| 2026.03.18 | ₩45,396 | ₩46,067 | ₩44,632 | ₩44,913 | -1.06% | 43.7만 |
|---|
| 2026.03.17 | ₩45,597 | ₩45,933 | ₩45,007 | ₩45,316 | -0.62% | 36.8만 |
|---|
| 2026.03.16 | ₩44,565 | ₩45,530 | ₩43,411 | ₩45,155 | +1.32% | 52만 |
|---|
| 2026.03.13 | ₩45,222 | ₩45,222 | ₩44,042 | ₩44,525 | -1.54% | 39.9만 |
|---|
| 2026.03.12 | ₩44,927 | ₩46,027 | ₩44,592 | ₩45,316 | +0.87% | 66.7만 |
|---|
| 2026.03.11 | ₩42,714 | ₩44,860 | ₩42,593 | ₩44,659 | +4.55% | 56.5만 |
|---|
| 2026.03.10 | ₩43,398 | ₩43,586 | ₩42,111 | ₩42,982 | -0.96% | 52.7만 |
|---|
| 2026.03.09 | ₩44,310 | ₩44,900 | ₩43,318 | ₩43,680 | -1.42% | 63.8만 |
|---|
| 2026.03.06 | ₩43,116 | ₩44,900 | ₩42,017 | ₩44,270 | +2.67% | 124.3만 |
|---|
| 2026.03.05 | ₩40,233 | ₩44,149 | ₩39,898 | ₩43,452 | +8.00% | 119.8만 |
|---|
| 2026.03.04 | ₩39,147 | ₩39,938 | ₩38,503 | ₩39,764 | +1.58% | 19.6만 |
|---|
| 2026.03.03 | ₩39,603 | ₩40,059 | ₩38,436 | ₩39,522 | -0.20% | 24.9만 |
|---|
| 2026.03.02 | ₩40,233 | ₩40,568 | ₩38,798 | ₩39,495 | -1.83% | 24만 |
|---|
| 2026.02.27 | ₩38,329 | ₩38,932 | ₩37,631 | ₩38,677 | +0.91% | 22.3만 |
|---|
| 2026.02.26 | ₩36,746 | ₩38,101 | ₩36,237 | ₩38,101 | +3.69% | 21.8만 |
|---|
| 2026.02.25 | ₩37,202 | ₩37,283 | ₩36,062 | ₩37,122 | -0.22% | 15.8만 |
|---|
| 2026.02.24 | ₩37,162 | ₩37,390 | ₩36,465 | ₩37,055 | -0.29% | 15.6만 |
|---|
| 2026.02.23 | ₩37,953 | ₩38,248 | ₩36,853 | ₩37,028 | -2.44% | 18.9만 |
|---|
| 2026.02.20 | ₩38,074 | ₩38,637 | ₩37,645 | ₩37,953 | -0.32% | 22.8만 |
|---|
| 2026.02.19 | ₩38,047 | ₩38,691 | ₩37,806 | ₩38,221 | +0.46% | 22.2만 |
|---|
| 2026.02.18 | ₩37,068 | ₩37,819 | ₩36,853 | ₩37,685 | +1.66% | 30.6만 |
|---|
| 2026.02.17 | ₩37,457 | ₩37,457 | ₩35,781 | ₩36,585 | -2.33% | 18.3만 |
|---|
| 2026.02.13 | ₩35,646 | ₩37,296 | ₩35,646 | ₩37,229 | +4.44% | 14.8만 |
|---|
| 2026.02.12 | ₩37,417 | ₩37,779 | ₩35,338 | ₩35,874 | -4.12% | 21.8만 |
|---|
| 2026.02.11 | ₩37,792 | ₩38,195 | ₩36,894 | ₩37,323 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩38,758 | ₩38,758 | ₩36,880 | ₩36,894 | -4.81% | 22.2만 |
|---|
| 2026.02.09 | ₩38,195 | ₩39,147 | ₩37,698 | ₩38,892 | +1.83% | 34.2만 |
|---|
| 2026.02.06 | ₩37,296 | ₩38,543 | ₩37,229 | ₩38,235 | +2.52% | 43.7만 |
|---|
| 2026.02.05 | ₩38,074 | ₩38,288 | ₩36,518 | ₩37,095 | -2.57% | 24만 |
|---|
| 2026.02.04 | ₩38,087 | ₩38,664 | ₩37,698 | ₩38,449 | +0.95% | 39만 |
|---|
| 2026.02.03 | ₩37,269 | ₩38,034 | ₩37,041 | ₩37,913 | +1.73% | 26.4만 |
|---|
| 2026.02.02 | ₩36,880 | ₩37,779 | ₩35,995 | ₩37,470 | +1.60% | 26.8만 |
|---|
| 2026.01.30 | ₩37,537 | ₩37,859 | ₩36,666 | ₩37,618 | +0.21% | 29.9만 |
|---|
| 2026.01.29 | ₩37,899 | ₩39,026 | ₩37,444 | ₩37,618 | -0.74% | 48.2만 |
|---|
| 2026.01.28 | ₩37,108 | ₩37,832 | ₩36,518 | ₩36,974 | -0.36% | 23만 |
|---|
| 2026.01.27 | ₩36,746 | ₩37,216 | ₩35,848 | ₩36,894 | +0.40% | 25.3만 |
|---|
| 2026.01.26 | ₩36,505 | ₩36,947 | ₩35,740 | ₩36,827 | +0.88% | 20만 |
|---|
| 2026.01.23 | ₩37,390 | ₩37,698 | ₩36,263 | ₩36,438 | -2.55% | 21.3만 |
|---|
| 2026.01.22 | ₩36,237 | ₩37,041 | ₩36,143 | ₩36,961 | +2.00% | 30.1만 |
|---|
| 2026.01.21 | ₩36,961 | ₩38,060 | ₩36,438 | ₩36,974 | +0.04% | 39.7만 |
|---|
| 2026.01.20 | ₩37,524 | ₩37,537 | ₩36,237 | ₩36,424 | -2.93% | 22.9만 |
|---|
| 2026.01.16 | ₩37,806 | ₩38,396 | ₩36,612 | ₩36,880 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩37,309 | ₩37,739 | ₩36,250 | ₩37,604 | +0.79% | 17.5만 |
|---|
| 2026.01.14 | ₩37,323 | ₩39,254 | ₩37,309 | ₩37,604 | +0.75% | 23.6만 |
|---|
| 2026.01.13 | ₩36,076 | ₩37,511 | ₩36,076 | ₩37,256 | +3.27% | 20.3만 |
|---|
| 2026.01.12 | ₩35,231 | ₩35,941 | ₩35,110 | ₩35,901 | +1.90% | 23.4만 |
|---|
| 2026.01.09 | ₩34,721 | ₩35,378 | ₩34,480 | ₩35,338 | +1.78% | 16.6만 |
|---|
| 2026.01.08 | ₩32,857 | ₩35,231 | ₩32,776 | ₩34,574 | +5.22% | 23.5만 |
|---|
| 2026.01.07 | ₩33,541 | ₩33,715 | ₩32,307 | ₩32,548 | -2.96% | 20.6만 |
|---|
| 2026.01.06 | ₩34,346 | ₩34,480 | ₩33,112 | ₩33,219 | -3.28% | 15.1만 |
|---|
| 2026.01.05 | ₩36,196 | ₩36,196 | ₩33,554 | ₩34,346 | -5.11% | 16.7만 |
|---|
| 2026.01.02 | ₩35,298 | ₩35,740 | ₩34,734 | ₩35,673 | +1.06% | 10.7만 |
|---|
| 2025.12.31 | ₩35,848 | ₩35,955 | ₩35,325 | ₩35,405 | -1.23% | 11.2만 |
|---|
| 2025.12.30 | ₩35,499 | ₩36,344 | ₩35,499 | ₩35,928 | +1.21% | 11.2만 |
|---|
| 2025.12.29 | ₩35,164 | ₩35,740 | ₩35,097 | ₩35,539 | +1.07% | 12.9만 |
|---|
| 2025.12.26 | ₩34,721 | ₩34,869 | ₩34,359 | ₩34,842 | +0.35% | 6만 |
|---|
| 2025.12.24 | ₩34,466 | ₩34,962 | ₩34,198 | ₩34,775 | +0.89% | 4.8만 |
|---|
| 2025.12.23 | ₩34,480 | ₩34,842 | ₩34,104 | ₩34,654 | +0.51% | 7.9만 |
|---|
| 2025.12.22 | ₩34,560 | ₩35,164 | ₩34,319 | ₩34,507 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩35,217 | ₩35,445 | ₩33,729 | ₩34,131 | -3.08% | 44만 |
|---|
| 2025.12.18 | ₩35,941 | ₩35,941 | ₩34,962 | ₩34,962 | -2.72% | 14.3만 |
|---|
| 2025.12.17 | ₩35,700 | ₩36,880 | ₩35,620 | ₩35,888 | +0.53% | 25.9만 |
|---|
| 2025.12.16 | ₩35,486 | ₩35,486 | ₩33,983 | ₩33,983 | -4.23% | 24.1만 |
|---|
| 2025.12.15 | ₩36,988 | ₩37,041 | ₩35,311 | ₩35,620 | -3.70% | 15.7만 |
|---|
| 2025.12.12 | ₩36,679 | ₩37,283 | ₩36,585 | ₩36,679 | 0.00% | 11.8만 |
|---|
| 2025.12.11 | ₩36,894 | ₩36,907 | ₩36,049 | ₩36,451 | -1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩36,451 | ₩37,216 | ₩35,915 | ₩37,081 | +1.73% | 16.1만 |
|---|
| 2025.12.09 | ₩36,049 | ₩36,853 | ₩35,955 | ₩36,773 | +2.01% | 11.9만 |
|---|
| 2025.12.08 | ₩37,041 | ₩37,537 | ₩35,995 | ₩36,062 | -2.64% | 12.9만 |
|---|
| 2025.12.05 | ₩37,068 | ₩38,141 | ₩37,068 | ₩37,283 | +0.58% | 17.6만 |
|---|
| 2025.12.04 | ₩37,336 | ₩37,457 | ₩37,122 | ₩37,256 | -0.22% | 15.6만 |
|---|
| 2025.12.03 | ₩36,853 | ₩37,578 | ₩36,438 | ₩36,880 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩36,920 | ₩36,920 | ₩36,009 | ₩36,451 | -1.27% | 6.3만 |
|---|
| 2025.12.01 | ₩36,545 | ₩37,390 | ₩36,545 | ₩36,907 | +0.99% | 7.4만 |
|---|
| 2025.11.28 | ₩36,290 | ₩37,001 | ₩36,290 | ₩36,733 | +1.22% | 4.7만 |
|---|
| 2025.11.26 | ₩36,263 | ₩36,746 | ₩36,210 | ₩36,304 | +0.11% | 7.4만 |
|---|
| 2025.11.25 | ₩36,666 | ₩36,706 | ₩35,553 | ₩36,424 | -0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩35,660 | ₩37,283 | ₩35,231 | ₩37,041 | +3.87% | 23.8만 |
|---|
| 2025.11.21 | ₩34,399 | ₩35,740 | ₩33,863 | ₩35,418 | +2.96% | 14.4만 |
|---|
| 2025.11.20 | ₩34,667 | ₩35,526 | ₩33,916 | ₩33,983 | -1.97% | 9.8만 |
|---|
| 2025.11.19 | ₩34,721 | ₩34,855 | ₩34,131 | ₩34,466 | -0.73% | 9.2만 |
|---|
| 2025.11.18 | ₩34,480 | ₩35,767 | ₩33,863 | ₩35,016 | +1.56% | 11.4만 |
|---|
| 2025.11.17 | ₩34,962 | ₩35,539 | ₩34,359 | ₩34,426 | -1.53% | 12만 |
|---|
| 2025.11.14 | ₩34,936 | ₩35,150 | ₩34,104 | ₩35,070 | +0.38% | 11.6만 |
|---|
| 2025.11.13 | ₩34,989 | ₩35,432 | ₩34,520 | ₩34,761 | -0.65% | 9.4만 |
|---|
| 2025.11.12 | ₩34,547 | ₩35,311 | ₩34,252 | ₩34,761 | +0.62% | 15.1만 |
|---|
| 2025.11.11 | ₩33,528 | ₩35,445 | ₩33,528 | ₩35,351 | +5.44% | 15.6만 |
|---|
| 2025.11.10 | ₩33,581 | ₩34,024 | ₩32,991 | ₩33,313 | -0.80% | 14.9만 |
|---|
| 2025.11.07 | ₩33,031 | ₩33,796 | ₩32,294 | ₩33,528 | +1.50% | 11.7만 |
|---|
| 2025.11.06 | ₩33,528 | ₩34,600 | ₩32,803 | ₩32,991 | -1.60% | 16.8만 |
|---|
| 2025.11.05 | ₩34,118 | ₩34,600 | ₩33,702 | ₩34,077 | -0.12% | 10.8만 |
|---|
| 2025.11.04 | ₩34,453 | ₩34,815 | ₩33,836 | ₩33,863 | -1.71% | 12.3만 |
|---|
| 2025.11.03 | ₩34,869 | ₩36,022 | ₩34,533 | ₩34,815 | -0.15% | 10.1만 |
|---|
| 2025.10.31 | ₩34,587 | ₩35,378 | ₩34,399 | ₩34,895 | +0.89% | 14.2만 |
|---|
| 2025.10.30 | ₩34,815 | ₩35,472 | ₩34,600 | ₩34,681 | -0.39% | 9.2만 |
|---|
| 2025.10.29 | ₩35,083 | ₩36,022 | ₩34,788 | ₩34,962 | -0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩35,472 | ₩35,472 | ₩34,667 | ₩35,070 | -1.13% | 17.6만 |
|---|
| 2025.10.27 | ₩35,794 | ₩36,317 | ₩35,298 | ₩35,418 | -1.05% | 12.7만 |
|---|
| 2025.10.24 | ₩36,304 | ₩36,344 | ₩35,526 | ₩35,781 | -1.44% | 10.8만 |
|---|
| 2025.10.23 | ₩35,754 | ₩36,800 | ₩35,754 | ₩36,223 | +1.31% | 18.5만 |
|---|
| 2025.10.22 | ₩35,271 | ₩35,874 | ₩34,922 | ₩35,472 | +0.57% | 17.5만 |
|---|
| 2025.10.21 | ₩36,411 | ₩36,558 | ₩35,164 | ₩35,271 | -3.13% | 18만 |
|---|
| 2025.10.20 | ₩36,344 | ₩37,283 | ₩36,143 | ₩37,108 | +2.10% | 18.6만 |
|---|
| 2025.10.17 | ₩36,371 | ₩36,947 | ₩35,941 | ₩36,290 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩37,283 | ₩37,497 | ₩36,304 | ₩36,652 | -1.69% | 9.1만 |
|---|
| 2025.10.15 | ₩37,967 | ₩38,034 | ₩36,599 | ₩37,242 | -1.91% | 12.4만 |
|---|
| 2025.10.14 | ₩37,296 | ₩37,739 | ₩36,411 | ₩37,202 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩36,210 | ₩37,444 | ₩35,740 | ₩37,336 | +3.11% | 13만 |
|---|
| 2025.10.10 | ₩36,518 | ₩36,920 | ₩35,284 | ₩35,325 | -3.27% | 14.3만 |
|---|