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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,535 | ₩61,440 | ₩55,410 | ₩60,797 | +7.54% | 93.9만 |
| 2026.09.28–2026.10.02 | ₩55,209 | ₩56,576 | ₩52,730 | ₩56,535 | +2.40% | 92.6만 |
| 2026.09.21–2026.09.25 | ₩57,621 | ₩57,715 | ₩53,199 | ₩54,338 | -5.70% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩58,961 | ₩60,716 | ₩56,777 | ₩58,478 | -0.82% | 355.4만 |
| 2026.09.08–2026.09.11 | ₩56,937 | ₩58,827 | ₩56,629 | ₩58,304 | +2.40% | 126.2만 |
| 2026.08.31–2026.09.04 | ₩52,194 | ₩56,428 | ₩51,323 | ₩56,187 | +7.65% | 183.6만 |
| 2026.08.24–2026.08.28 | ₩50,934 | ₩51,993 | ₩49,125 | ₩51,296 | +0.71% | 91.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,777 |
| ₩51,966 |
| ₩48,495 |
| ₩51,149 |
| +4.86% |
| 89.8만 |
| 2026.08.10–2026.08.14 | ₩46,097 | ₩49,246 | ₩46,097 | ₩48,415 | +5.03% | 86.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,226 | ₩46,231 | ₩43,631 | ₩45,855 | +1.39% | 81.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,137 | ₩46,659 | ₩43,577 | ₩45,922 | -0.46% | 131.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,901 | ₩50,036 | ₩46,391 | ₩47,544 | +1.37% | 78.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,199 | ₩47,276 | ₩45,011 | ₩46,901 | +3.77% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,082 | ₩45,989 | ₩42,412 | ₩44,395 | +3.05% | 102.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,132 | ₩45,721 | ₩42,961 | ₩43,564 | -3.47% | 100만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,140 | ₩46,190 | ₩43,162 | ₩45,212 | +2.43% | 150.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,132 | ₩45,922 | ₩43,015 | ₩43,979 | -2.55% | 148.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,941 | ₩49,085 | ₩45,922 | ₩47,249 | +0.66% | 94만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,681 | ₩48,884 | ₩45,681 | ₩46,525 | +1.85% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,706 | ₩51,510 | ₩44,301 | ₩44,569 | -12.10% | 142.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,849 | ₩55,651 | ₩49,072 | ₩51,725 | +3.76% | 258.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,837 | ₩49,728 | ₩44,837 | ₩49,433 | +10.25% | 193.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,696 | ₩49,688 | ₩41,849 | ₩44,542 | -8.53% | 209.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,549 | ₩49,192 | ₩46,606 | ₩48,830 | +0.58% | 216.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,172 | ₩48,911 | ₩44,703 | ₩47,303 | +4.72% | 214.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,807 | ₩55,289 | ₩43,953 | ₩44,850 | -18.17% | 266만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,139 | ₩53,601 | ₩46,995 | ₩52,984 | +7.83% | 253.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,291 | ₩50,291 | ₩45,802 | ₩49,018 | -2.53% | 149.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,123 | ₩50,519 | ₩45,561 | ₩49,809 | +7.99% | 181.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,529 | ₩47,330 | ₩43,376 | ₩46,861 | +5.24% | 250.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,274 | ₩45,989 | ₩42,077 | ₩44,489 | +0.48% | 279.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,201 | ₩44,864 | ₩38,405 | ₩44,234 | +10.03% | 312.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,923 | ₩38,901 | ₩36,033 | ₩38,646 | +1.91% | 94.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,427 | ₩38,660 | ₩35,752 | ₩37,923 | +1.32% | 93.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,164 | ₩39,115 | ₩35,310 | ₩37,199 | -2.53% | 109.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,851 | ₩38,633 | ₩35,966 | ₩38,204 | +3.67% | 159.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,475 | ₩38,995 | ₩35,712 | ₩37,588 | +3.05% | 146.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,494 | ₩38,030 | ₩36,114 | ₩36,408 | -2.89% | 114만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,202 | ₩39,222 | ₩35,082 | ₩36,851 | +4.68% | 111.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,167 | ₩36,167 | ₩32,281 | ₩35,310 | -2.37% | 92.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,135 | ₩36,315 | ₩34,707 | ₩35,645 | +1.45% | 46만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,532 | ₩35,135 | ₩34,077 | ₩34,814 | +0.81% | 30.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,958 | ₩37,011 | ₩33,702 | ₩34,104 | -7.72% | 123.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,011 | ₩37,507 | ₩35,886 | ₩36,650 | -0.98% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,516 | ₩38,110 | ₩35,980 | ₩37,253 | +2.02% | 66.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,631 | ₩37,253 | ₩35,202 | ₩36,703 | +3.01% | 45.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,934 | ₩35,738 | ₩33,836 | ₩35,390 | +1.30% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,554 | ₩35,417 | ₩32,964 | ₩35,042 | +4.43% | 66.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,841 | ₩35,993 | ₩32,268 | ₩33,501 | -3.85% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,765 | ₩36,288 | ₩34,372 | ₩34,867 | -2.51% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,315 | ₩37,253 | ₩34,894 | ₩35,752 | -1.55% | 83.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,181 | ₩38,003 | ₩35,712 | ₩36,261 | +0.22% | 54.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,489 | ₩36,891 | ₩35,256 | ₩35,296 | -3.27% | 14.3만 |
|---|