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 | ₩59,718 | ₩61,447 | ₩59,329 | ₩60,804 | +1.82% | 18.7만 |
| 2026.10.08 | ₩59,303 | ₩60,133 | ₩58,713 | ₩59,825 | +0.88% | 21.1만 |
| 2026.10.07 | ₩58,056 | ₩58,364 | ₩57,212 | ₩57,909 | -0.25% | 14.4만 |
| 2026.10.06 | ₩57,118 | ₩57,721 | ₩56,140 | ₩57,453 | +0.59% | 17.6만 |
| 2026.10.05 | ₩56,542 | ₩58,177 | ₩55,416 | ₩57,533 | +1.75% | 22.1만 |
| 2026.10.02 | ₩54,639 | ₩56,582 | ₩54,639 | ₩56,542 | +3.48% | 21.6만 |
| 2026.10.01 | ₩53,312 | ₩55,148 | ₩52,736 | ₩55,027 | +3.22% | 16.2만 |
| 2026.09.30 | ₩53,835 | ₩54,585 | ₩53,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,620 |
| -0.40% |
| 18.3만 |
| 2026.09.29 | ₩53,165 | ₩53,942 | ₩52,816 | ₩53,325 | +0.30% | 21.7만 |
|---|
| 2026.09.28 | ₩55,215 | ₩55,215 | ₩53,687 | ₩53,768 | -2.62% | 14.7만 |
|---|
| 2026.09.25 | ₩54,880 | ₩55,389 | ₩54,143 | ₩54,344 | -0.98% | 20.5만 |
|---|
| 2026.09.24 | ₩55,416 | ₩56,301 | ₩54,920 | ₩55,872 | +0.82% | 22.5만 |
|---|
| 2026.09.23 | ₩54,666 | ₩55,764 | ₩53,553 | ₩55,041 | +0.69% | 20.1만 |
|---|
| 2026.09.22 | ₩53,366 | ₩55,349 | ₩53,205 | ₩53,875 | +0.95% | 29.9만 |
|---|
| 2026.09.21 | ₩57,627 | ₩57,721 | ₩54,196 | ₩54,438 | -5.53% | 50.1만 |
|---|
| 2026.09.18 | ₩58,405 | ₩59,048 | ₩57,105 | ₩58,485 | +0.14% | 192.4만 |
|---|
| 2026.09.17 | ₩57,024 | ₩58,204 | ₩56,783 | ₩58,043 | +1.79% | 32.7만 |
|---|
| 2026.09.16 | ₩59,812 | ₩59,812 | ₩57,051 | ₩57,735 | -3.47% | 42.2만 |
|---|
| 2026.09.15 | ₩58,043 | ₩60,723 | ₩57,721 | ₩60,174 | +3.67% | 42.4만 |
|---|
| 2026.09.14 | ₩58,967 | ₩60,200 | ₩57,855 | ₩57,922 | -1.77% | 45.7만 |
|---|
| 2026.09.11 | ₩57,775 | ₩58,418 | ₩57,413 | ₩58,311 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩58,297 | ₩58,833 | ₩57,051 | ₩57,895 | -0.69% | 30.3만 |
|---|
| 2026.09.09 | ₩57,533 | ₩58,284 | ₩56,770 | ₩57,815 | +0.49% | 35.8만 |
|---|
| 2026.09.08 | ₩56,944 | ₩57,989 | ₩56,636 | ₩57,399 | +0.80% | 40.7만 |
|---|
| 2026.09.04 | ₩55,684 | ₩56,435 | ₩55,054 | ₩56,193 | +0.91% | 34.4만 |
|---|
| 2026.09.03 | ₩55,135 | ₩56,435 | ₩54,572 | ₩56,408 | +2.31% | 41.9만 |
|---|
| 2026.09.02 | ₩52,468 | ₩55,751 | ₩52,213 | ₩55,242 | +5.29% | 51.3만 |
|---|
| 2026.09.01 | ₩52,535 | ₩53,339 | ₩51,905 | ₩52,843 | +0.59% | 31.6만 |
|---|
| 2026.08.31 | ₩52,200 | ₩52,937 | ₩51,329 | ₩52,307 | +0.21% | 24.4만 |
|---|
| 2026.08.28 | ₩51,302 | ₩51,999 | ₩50,337 | ₩51,302 | 0.00% | 16.9만 |
|---|
| 2026.08.27 | ₩50,256 | ₩51,489 | ₩49,761 | ₩51,302 | +2.08% | 18.3만 |
|---|
| 2026.08.26 | ₩49,385 | ₩50,538 | ₩49,291 | ₩50,176 | +1.60% | 18.8만 |
|---|
| 2026.08.25 | ₩49,586 | ₩50,725 | ₩49,131 | ₩50,069 | +0.97% | 23만 |
|---|
| 2026.08.24 | ₩50,940 | ₩51,530 | ₩49,787 | ₩50,417 | -1.03% | 14.4만 |
|---|
| 2026.08.21 | ₩50,913 | ₩51,476 | ₩50,431 | ₩51,154 | +0.47% | 19.9만 |
|---|
| 2026.08.20 | ₩50,833 | ₩51,972 | ₩50,538 | ₩50,886 | +0.11% | 16만 |
|---|
| 2026.08.19 | ₩50,524 | ₩51,476 | ₩49,573 | ₩50,149 | -0.74% | 21.3만 |
|---|
| 2026.08.18 | ₩50,725 | ₩50,833 | ₩49,747 | ₩50,538 | -0.37% | 17.2만 |
|---|
| 2026.08.17 | ₩48,782 | ₩49,841 | ₩48,501 | ₩49,720 | +1.92% | 15.4만 |
|---|
| 2026.08.14 | ₩47,630 | ₩48,903 | ₩47,589 | ₩48,420 | +1.66% | 11.7만 |
|---|
| 2026.08.13 | ₩47,978 | ₩48,675 | ₩46,960 | ₩47,563 | -0.87% | 16.9만 |
|---|
| 2026.08.12 | ₩48,487 | ₩49,077 | ₩47,951 | ₩48,126 | -0.75% | 18.2만 |
|---|
| 2026.08.11 | ₩48,246 | ₩49,251 | ₩47,844 | ₩48,943 | +1.44% | 19.4만 |
|---|
| 2026.08.10 | ₩46,102 | ₩48,688 | ₩46,102 | ₩48,528 | +5.26% | 20.7만 |
|---|
| 2026.08.07 | ₩45,365 | ₩46,236 | ₩44,869 | ₩45,861 | +1.09% | 14만 |
|---|
| 2026.08.06 | ₩45,794 | ₩45,794 | ₩43,636 | ₩45,660 | -0.29% | 17.8만 |
|---|
| 2026.08.05 | ₩45,070 | ₩45,901 | ₩43,944 | ₩44,226 | -1.87% | 18.6만 |
|---|
| 2026.08.04 | ₩45,043 | ₩45,351 | ₩44,480 | ₩45,110 | +0.15% | 16.8만 |
|---|
| 2026.08.03 | ₩45,231 | ₩46,102 | ₩44,641 | ₩45,740 | +1.13% | 14.3만 |
|---|
| 2026.07.31 | ₩44,775 | ₩46,249 | ₩44,654 | ₩45,928 | +2.57% | 17.8만 |
|---|
| 2026.07.30 | ₩44,226 | ₩45,392 | ₩44,226 | ₩44,922 | +1.58% | 17만 |
|---|
| 2026.07.29 | ₩44,762 | ₩45,405 | ₩43,582 | ₩44,976 | +0.48% | 38.3만 |
|---|
| 2026.07.28 | ₩45,968 | ₩46,169 | ₩43,998 | ₩44,199 | -3.85% | 29만 |
|---|
| 2026.07.27 | ₩46,142 | ₩46,665 | ₩45,499 | ₩45,727 | -0.90% | 29.3만 |
|---|
| 2026.07.24 | ₩48,126 | ₩48,889 | ₩47,308 | ₩47,549 | -1.20% | 14.1만 |
|---|
| 2026.07.23 | ₩49,908 | ₩50,042 | ₩48,139 | ₩48,286 | -3.25% | 16.6만 |
|---|
| 2026.07.22 | ₩48,126 | ₩48,729 | ₩47,844 | ₩48,474 | +0.72% | 12.9만 |
|---|
| 2026.07.21 | ₩47,187 | ₩47,737 | ₩47,067 | ₩47,228 | +0.09% | 18.8만 |
|---|
| 2026.07.20 | ₩46,906 | ₩47,871 | ₩46,397 | ₩46,906 | 0.00% | 16.5만 |
|---|
| 2026.07.17 | ₩46,906 | ₩47,281 | ₩45,794 | ₩46,906 | 0.00% | 18.2만 |
|---|
| 2026.07.16 | ₩46,102 | ₩46,692 | ₩46,102 | ₩46,558 | +0.99% | 13.8만 |
|---|
| 2026.07.15 | ₩46,236 | ₩46,464 | ₩45,083 | ₩45,941 | -0.64% | 13만 |
|---|
| 2026.07.14 | ₩46,477 | ₩46,477 | ₩45,472 | ₩46,048 | -0.92% | 18.8만 |
|---|
| 2026.07.13 | ₩45,204 | ₩46,584 | ₩45,016 | ₩46,196 | +2.19% | 24.7만 |
|---|
| 2026.07.10 | ₩44,628 | ₩44,949 | ₩43,891 | ₩44,400 | -0.51% | 19.5만 |
|---|
| 2026.07.09 | ₩45,512 | ₩45,512 | ₩43,931 | ₩44,494 | -2.24% | 21.9만 |
|---|
| 2026.07.08 | ₩45,794 | ₩45,995 | ₩44,159 | ₩45,271 | -1.14% | 20.6만 |
|---|
| 2026.07.07 | ₩43,153 | ₩44,762 | ₩43,060 | ₩44,413 | +2.92% | 24.1만 |
|---|
| 2026.07.06 | ₩43,086 | ₩43,958 | ₩42,416 | ₩42,550 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩43,904 | ₩44,279 | ₩43,073 | ₩43,569 | -0.76% | 15.3만 |
|---|
| 2026.07.01 | ₩44,078 | ₩44,976 | ₩42,966 | ₩43,314 | -1.73% | 30.5만 |
|---|
| 2026.06.30 | ₩44,587 | ₩45,392 | ₩44,065 | ₩44,172 | -0.93% | 30.3만 |
|---|
| 2026.06.29 | ₩45,137 | ₩45,727 | ₩44,226 | ₩44,561 | -1.28% | 23.9만 |
|---|
| 2026.06.26 | ₩43,716 | ₩46,196 | ₩43,716 | ₩45,217 | +3.43% | 66.1만 |
|---|
| 2026.06.25 | ₩43,582 | ₩44,185 | ₩43,515 | ₩43,958 | +0.86% | 16.8만 |
|---|
| 2026.06.24 | ₩43,743 | ₩44,226 | ₩43,448 | ₩43,810 | +0.15% | 20만 |
|---|
| 2026.06.23 | ₩44,413 | ₩45,378 | ₩44,226 | ₩44,695 | +0.63% | 17.7만 |
|---|
| 2026.06.22 | ₩44,145 | ₩45,432 | ₩43,167 | ₩44,882 | +1.67% | 30.3만 |
|---|
| 2026.06.18 | ₩44,654 | ₩44,788 | ₩43,019 | ₩43,984 | -1.50% | 66.6만 |
|---|
| 2026.06.17 | ₩45,030 | ₩45,928 | ₩44,494 | ₩44,909 | -0.27% | 20만 |
|---|
| 2026.06.16 | ₩44,333 | ₩45,110 | ₩43,556 | ₩44,721 | +0.88% | 25.7만 |
|---|
| 2026.06.15 | ₩45,137 | ₩45,807 | ₩44,587 | ₩44,708 | -0.95% | 35.8만 |
|---|
| 2026.06.12 | ₩46,383 | ₩47,965 | ₩45,995 | ₩47,254 | +1.88% | 18.3만 |
|---|
| 2026.06.11 | ₩48,367 | ₩48,407 | ₩45,928 | ₩46,276 | -4.32% | 15.3만 |
|---|
| 2026.06.10 | ₩47,268 | ₩49,090 | ₩47,094 | ₩48,099 | +1.76% | 23만 |
|---|
| 2026.06.09 | ₩47,161 | ₩47,777 | ₩46,088 | ₩46,651 | -1.08% | 17.1만 |
|---|
| 2026.06.08 | ₩46,946 | ₩48,367 | ₩46,812 | ₩47,804 | +1.83% | 20.3만 |
|---|
| 2026.06.05 | ₩48,755 | ₩48,755 | ₩46,383 | ₩46,531 | -4.56% | 20.4만 |
|---|
| 2026.06.04 | ₩46,973 | ₩48,715 | ₩46,973 | ₩48,621 | +3.51% | 21.8만 |
|---|
| 2026.06.03 | ₩48,675 | ₩48,889 | ₩47,469 | ₩47,616 | -2.18% | 33.4만 |
|---|
| 2026.06.02 | ₩47,174 | ₩48,836 | ₩46,919 | ₩48,300 | +2.39% | 25.3만 |
|---|
| 2026.06.01 | ₩45,686 | ₩47,831 | ₩45,686 | ₩47,737 | +4.49% | 35.4만 |
|---|
| 2026.05.29 | ₩46,236 | ₩46,893 | ₩44,306 | ₩44,574 | -3.59% | 57.8만 |
|---|
| 2026.05.28 | ₩47,469 | ₩47,804 | ₩46,182 | ₩47,308 | -0.34% | 21.2만 |
|---|
| 2026.05.27 | ₩47,134 | ₩48,112 | ₩46,531 | ₩47,067 | -0.14% | 28.7만 |
|---|
| 2026.05.26 | ₩50,712 | ₩51,516 | ₩47,884 | ₩48,032 | -5.29% | 34.9만 |
|---|
| 2026.05.22 | ₩50,136 | ₩51,757 | ₩49,921 | ₩51,731 | +3.18% | 23.6만 |
|---|
| 2026.05.21 | ₩52,937 | ₩52,937 | ₩49,519 | ₩50,283 | -5.01% | 37.8만 |
|---|
| 2026.05.20 | ₩51,020 | ₩55,617 | ₩51,020 | ₩51,958 | +1.84% | 51.6만 |
|---|
| 2026.05.19 | ₩50,926 | ₩55,657 | ₩50,833 | ₩55,228 | +8.45% | 103.8만 |
|---|
| 2026.05.18 | ₩49,854 | ₩50,873 | ₩49,077 | ₩50,538 | +1.37% | 42만 |
|---|
| 2026.05.15 | ₩49,385 | ₩49,734 | ₩48,528 | ₩49,439 | +0.11% | 24.1만 |
|---|
| 2026.05.14 | ₩48,501 | ₩49,318 | ₩48,139 | ₩48,755 | +0.53% | 33.1만 |
|---|
| 2026.05.13 | ₩48,380 | ₩48,702 | ₩47,469 | ₩48,447 | +0.14% | 44.1만 |
|---|
| 2026.05.12 | ₩47,254 | ₩49,104 | ₩46,718 | ₩48,715 | +3.09% | 48.3만 |
|---|
| 2026.05.11 | ₩44,842 | ₩46,839 | ₩44,842 | ₩46,584 | +3.89% | 44.1만 |
|---|
| 2026.05.08 | ₩45,874 | ₩46,115 | ₩44,453 | ₩44,547 | -2.89% | 37만 |
|---|
| 2026.05.07 | ₩42,430 | ₩46,196 | ₩41,854 | ₩45,874 | +8.12% | 53.8만 |
|---|
| 2026.05.06 | ₩47,509 | ₩48,112 | ₩44,628 | ₩44,788 | -5.73% | 50.8만 |
|---|
| 2026.05.05 | ₩49,050 | ₩49,694 | ₩48,327 | ₩49,385 | +0.68% | 36만 |
|---|
| 2026.05.04 | ₩48,702 | ₩49,439 | ₩48,085 | ₩48,997 | +0.61% | 32.1만 |
|---|
| 2026.05.01 | ₩48,581 | ₩49,198 | ₩46,611 | ₩48,836 | +0.52% | 64.5만 |
|---|
| 2026.04.30 | ₩48,166 | ₩48,729 | ₩47,442 | ₩48,474 | +0.64% | 28.1만 |
|---|
| 2026.04.29 | ₩47,991 | ₩48,715 | ₩46,973 | ₩48,621 | +1.31% | 44.6만 |
|---|
| 2026.04.28 | ₩48,474 | ₩48,729 | ₩47,603 | ₩47,965 | -1.05% | 34.3만 |
|---|
| 2026.04.27 | ₩48,554 | ₩48,916 | ₩47,013 | ₩47,951 | -1.24% | 45.2만 |
|---|
| 2026.04.24 | ₩48,327 | ₩48,581 | ₩46,852 | ₩47,308 | -2.11% | 34만 |
|---|
| 2026.04.23 | ₩48,514 | ₩48,916 | ₩47,978 | ₩48,501 | -0.03% | 31.8만 |
|---|
| 2026.04.22 | ₩46,946 | ₩48,782 | ₩46,638 | ₩48,461 | +3.23% | 50.1만 |
|---|
| 2026.04.21 | ₩46,236 | ₩46,852 | ₩45,472 | ₩46,718 | +1.04% | 56.9만 |
|---|
| 2026.04.20 | ₩45,177 | ₩45,861 | ₩44,708 | ₩45,365 | +0.42% | 41.9만 |
|---|
| 2026.04.17 | ₩45,861 | ₩46,155 | ₩43,958 | ₩44,855 | -2.19% | 38만 |
|---|
| 2026.04.16 | ₩46,102 | ₩47,683 | ₩45,941 | ₩47,536 | +3.11% | 39.5만 |
|---|
| 2026.04.15 | ₩46,772 | ₩46,772 | ₩45,485 | ₩46,249 | -1.12% | 50.2만 |
|---|
| 2026.04.14 | ₩51,262 | ₩51,262 | ₩46,531 | ₩46,718 | -8.86% | 91.5만 |
|---|
| 2026.04.13 | ₩54,813 | ₩55,295 | ₩53,138 | ₩53,955 | -1.56% | 46.8만 |
|---|
| 2026.04.10 | ₩53,151 | ₩53,567 | ₩51,543 | ₩52,990 | -0.30% | 32.4만 |
|---|
| 2026.04.09 | ₩52,776 | ₩53,272 | ₩51,288 | ₩52,427 | -0.66% | 45.6만 |
|---|
| 2026.04.08 | ₩48,058 | ₩53,607 | ₩47,000 | ₩52,561 | +9.37% | 61.5만 |
|---|
| 2026.04.07 | ₩49,533 | ₩53,607 | ₩49,519 | ₩53,607 | +8.23% | 83.4만 |
|---|
| 2026.04.06 | ₩49,144 | ₩49,533 | ₩48,367 | ₩49,372 | +0.46% | 30.6만 |
|---|
| 2026.04.02 | ₩49,184 | ₩49,573 | ₩48,260 | ₩49,023 | -0.33% | 30.9만 |
|---|
| 2026.04.01 | ₩47,576 | ₩48,581 | ₩45,807 | ₩47,777 | +0.42% | 59.6만 |
|---|
| 2026.03.31 | ₩49,801 | ₩50,042 | ₩47,710 | ₩48,849 | -1.91% | 34.2만 |
|---|
| 2026.03.30 | ₩50,297 | ₩50,297 | ₩49,144 | ₩49,198 | -2.18% | 24.6만 |
|---|
| 2026.03.27 | ₩50,149 | ₩50,524 | ₩48,970 | ₩49,814 | -0.67% | 32.7만 |
|---|
| 2026.03.26 | ₩49,037 | ₩50,524 | ₩48,782 | ₩50,189 | +2.35% | 32.5만 |
|---|
| 2026.03.25 | ₩47,978 | ₩48,889 | ₩47,308 | ₩48,876 | +1.87% | 41.7만 |
|---|
| 2026.03.24 | ₩46,692 | ₩48,782 | ₩46,490 | ₩48,394 | +3.65% | 32.1만 |
|---|
| 2026.03.23 | ₩46,129 | ₩47,161 | ₩45,566 | ₩46,611 | +1.05% | 42.8만 |
|---|
| 2026.03.20 | ₩45,780 | ₩47,335 | ₩45,499 | ₩46,866 | +2.37% | 66.5만 |
|---|
| 2026.03.19 | ₩44,534 | ₩46,209 | ₩44,386 | ₩45,499 | +2.17% | 51.6만 |
|---|
| 2026.03.18 | ₩45,365 | ₩46,035 | ₩44,601 | ₩44,882 | -1.06% | 43.7만 |
|---|
| 2026.03.17 | ₩45,566 | ₩45,901 | ₩44,976 | ₩45,284 | -0.62% | 36.8만 |
|---|
| 2026.03.16 | ₩44,534 | ₩45,499 | ₩43,381 | ₩45,124 | +1.32% | 52만 |
|---|
| 2026.03.13 | ₩45,191 | ₩45,191 | ₩44,011 | ₩44,494 | -1.54% | 39.9만 |
|---|
| 2026.03.12 | ₩44,896 | ₩45,995 | ₩44,561 | ₩45,284 | +0.87% | 66.7만 |
|---|
| 2026.03.11 | ₩42,684 | ₩44,829 | ₩42,564 | ₩44,628 | +4.55% | 56.5만 |
|---|
| 2026.03.10 | ₩43,368 | ₩43,556 | ₩42,081 | ₩42,952 | -0.96% | 52.7만 |
|---|
| 2026.03.09 | ₩44,279 | ₩44,869 | ₩43,287 | ₩43,649 | -1.42% | 63.8만 |
|---|
| 2026.03.06 | ₩43,086 | ₩44,869 | ₩41,988 | ₩44,239 | +2.67% | 124.3만 |
|---|
| 2026.03.05 | ₩40,205 | ₩44,118 | ₩39,870 | ₩43,422 | +8.00% | 119.8만 |
|---|
| 2026.03.04 | ₩39,120 | ₩39,910 | ₩38,476 | ₩39,736 | +1.58% | 19.6만 |
|---|
| 2026.03.03 | ₩39,575 | ₩40,031 | ₩38,409 | ₩39,495 | -0.20% | 24.9만 |
|---|
| 2026.03.02 | ₩40,205 | ₩40,540 | ₩38,771 | ₩39,468 | -1.83% | 24만 |
|---|
| 2026.02.27 | ₩38,302 | ₩38,905 | ₩37,605 | ₩38,651 | +0.91% | 22.3만 |
|---|
| 2026.02.26 | ₩36,721 | ₩38,074 | ₩36,211 | ₩38,074 | +3.69% | 21.8만 |
|---|
| 2026.02.25 | ₩37,176 | ₩37,257 | ₩36,037 | ₩37,096 | -0.22% | 15.8만 |
|---|
| 2026.02.24 | ₩37,136 | ₩37,364 | ₩36,439 | ₩37,029 | -0.29% | 15.6만 |
|---|
| 2026.02.23 | ₩37,927 | ₩38,222 | ₩36,828 | ₩37,002 | -2.44% | 18.9만 |
|---|
| 2026.02.20 | ₩38,047 | ₩38,610 | ₩37,619 | ₩37,927 | -0.32% | 22.8만 |
|---|
| 2026.02.19 | ₩38,021 | ₩38,664 | ₩37,779 | ₩38,195 | +0.46% | 22.2만 |
|---|
| 2026.02.18 | ₩37,042 | ₩37,793 | ₩36,828 | ₩37,659 | +1.66% | 30.6만 |
|---|
| 2026.02.17 | ₩37,431 | ₩37,431 | ₩35,756 | ₩36,560 | -2.33% | 18.3만 |
|---|
| 2026.02.13 | ₩35,622 | ₩37,270 | ₩35,622 | ₩37,203 | +4.44% | 14.8만 |
|---|
| 2026.02.12 | ₩37,391 | ₩37,753 | ₩35,313 | ₩35,850 | -4.12% | 21.8만 |
|---|
| 2026.02.11 | ₩37,766 | ₩38,168 | ₩36,868 | ₩37,297 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩38,731 | ₩38,731 | ₩36,855 | ₩36,868 | -4.81% | 22.2만 |
|---|
| 2026.02.09 | ₩38,168 | ₩39,120 | ₩37,672 | ₩38,865 | +1.83% | 34.2만 |
|---|
| 2026.02.06 | ₩37,270 | ₩38,516 | ₩37,203 | ₩38,208 | +2.52% | 43.7만 |
|---|
| 2026.02.05 | ₩38,047 | ₩38,262 | ₩36,493 | ₩37,069 | -2.57% | 24만 |
|---|
| 2026.02.04 | ₩38,061 | ₩38,637 | ₩37,672 | ₩38,423 | +0.95% | 39만 |
|---|
| 2026.02.03 | ₩37,243 | ₩38,007 | ₩37,015 | ₩37,887 | +1.73% | 26.4만 |
|---|
| 2026.02.02 | ₩36,855 | ₩37,753 | ₩35,970 | ₩37,444 | +1.60% | 26.8만 |
|---|
| 2026.01.30 | ₩37,511 | ₩37,833 | ₩36,640 | ₩37,592 | +0.21% | 29.9만 |
|---|
| 2026.01.29 | ₩37,873 | ₩38,999 | ₩37,418 | ₩37,592 | -0.74% | 48.2만 |
|---|
| 2026.01.28 | ₩37,083 | ₩37,806 | ₩36,493 | ₩36,948 | -0.36% | 23만 |
|---|
| 2026.01.27 | ₩36,721 | ₩37,190 | ₩35,823 | ₩36,868 | +0.40% | 25.3만 |
|---|
| 2026.01.26 | ₩36,479 | ₩36,922 | ₩35,716 | ₩36,801 | +0.88% | 20만 |
|---|
| 2026.01.23 | ₩37,364 | ₩37,672 | ₩36,238 | ₩36,412 | -2.55% | 21.3만 |
|---|
| 2026.01.22 | ₩36,211 | ₩37,015 | ₩36,118 | ₩36,935 | +2.00% | 30.1만 |
|---|
| 2026.01.21 | ₩36,935 | ₩38,034 | ₩36,412 | ₩36,948 | +0.04% | 39.7만 |
|---|
| 2026.01.20 | ₩37,498 | ₩37,511 | ₩36,211 | ₩36,399 | -2.93% | 22.9만 |
|---|
| 2026.01.16 | ₩37,779 | ₩38,369 | ₩36,587 | ₩36,855 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩37,284 | ₩37,712 | ₩36,225 | ₩37,578 | +0.79% | 17.5만 |
|---|
| 2026.01.14 | ₩37,297 | ₩39,227 | ₩37,284 | ₩37,578 | +0.75% | 23.6만 |
|---|
| 2026.01.13 | ₩36,051 | ₩37,485 | ₩36,051 | ₩37,230 | +3.27% | 20.3만 |
|---|
| 2026.01.12 | ₩35,206 | ₩35,917 | ₩35,086 | ₩35,876 | +1.90% | 23.4만 |
|---|
| 2026.01.09 | ₩34,697 | ₩35,354 | ₩34,456 | ₩35,313 | +1.78% | 16.6만 |
|---|
| 2026.01.08 | ₩32,834 | ₩35,206 | ₩32,754 | ₩34,550 | +5.22% | 23.5만 |
|---|
| 2026.01.07 | ₩33,518 | ₩33,692 | ₩32,285 | ₩32,526 | -2.96% | 20.6만 |
|---|
| 2026.01.06 | ₩34,322 | ₩34,456 | ₩33,089 | ₩33,196 | -3.28% | 15.1만 |
|---|
| 2026.01.05 | ₩36,171 | ₩36,171 | ₩33,531 | ₩34,322 | -5.11% | 16.7만 |
|---|
| 2026.01.02 | ₩35,273 | ₩35,716 | ₩34,710 | ₩35,649 | +1.06% | 10.7만 |
|---|
| 2025.12.31 | ₩35,823 | ₩35,930 | ₩35,300 | ₩35,380 | -1.23% | 11.2만 |
|---|
| 2025.12.30 | ₩35,474 | ₩36,319 | ₩35,474 | ₩35,903 | +1.21% | 11.2만 |
|---|
| 2025.12.29 | ₩35,139 | ₩35,716 | ₩35,072 | ₩35,515 | +1.07% | 12.9만 |
|---|
| 2025.12.26 | ₩34,697 | ₩34,844 | ₩34,335 | ₩34,818 | +0.35% | 6만 |
|---|
| 2025.12.24 | ₩34,442 | ₩34,938 | ₩34,174 | ₩34,751 | +0.89% | 4.8만 |
|---|
| 2025.12.23 | ₩34,456 | ₩34,818 | ₩34,081 | ₩34,630 | +0.51% | 7.9만 |
|---|
| 2025.12.22 | ₩34,536 | ₩35,139 | ₩34,295 | ₩34,483 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩35,193 | ₩35,421 | ₩33,705 | ₩34,107 | -3.08% | 44만 |
|---|
| 2025.12.18 | ₩35,917 | ₩35,917 | ₩34,938 | ₩34,938 | -2.72% | 14.3만 |
|---|
| 2025.12.17 | ₩35,675 | ₩36,855 | ₩35,595 | ₩35,863 | +0.53% | 25.9만 |
|---|
| 2025.12.16 | ₩35,461 | ₩35,461 | ₩33,960 | ₩33,960 | -4.23% | 24.1만 |
|---|
| 2025.12.15 | ₩36,962 | ₩37,015 | ₩35,287 | ₩35,595 | -3.70% | 15.7만 |
|---|
| 2025.12.12 | ₩36,654 | ₩37,257 | ₩36,560 | ₩36,654 | 0.00% | 11.8만 |
|---|
| 2025.12.11 | ₩36,868 | ₩36,881 | ₩36,024 | ₩36,426 | -1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩36,426 | ₩37,190 | ₩35,890 | ₩37,056 | +1.73% | 16.1만 |
|---|
| 2025.12.09 | ₩36,024 | ₩36,828 | ₩35,930 | ₩36,747 | +2.01% | 11.9만 |
|---|
| 2025.12.08 | ₩37,015 | ₩37,511 | ₩35,970 | ₩36,037 | -2.64% | 12.9만 |
|---|
| 2025.12.05 | ₩37,042 | ₩38,114 | ₩37,042 | ₩37,257 | +0.58% | 17.6만 |
|---|
| 2025.12.04 | ₩37,310 | ₩37,431 | ₩37,096 | ₩37,230 | -0.22% | 15.6만 |
|---|
| 2025.12.03 | ₩36,828 | ₩37,552 | ₩36,412 | ₩36,855 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩36,895 | ₩36,895 | ₩35,984 | ₩36,426 | -1.27% | 6.3만 |
|---|
| 2025.12.01 | ₩36,520 | ₩37,364 | ₩36,520 | ₩36,881 | +0.99% | 7.4만 |
|---|
| 2025.11.28 | ₩36,265 | ₩36,975 | ₩36,265 | ₩36,707 | +1.22% | 4.7만 |
|---|
| 2025.11.26 | ₩36,238 | ₩36,721 | ₩36,185 | ₩36,278 | +0.11% | 7.4만 |
|---|
| 2025.11.25 | ₩36,640 | ₩36,680 | ₩35,528 | ₩36,399 | -0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩35,635 | ₩37,257 | ₩35,206 | ₩37,015 | +3.87% | 23.8만 |
|---|
| 2025.11.21 | ₩34,375 | ₩35,716 | ₩33,839 | ₩35,394 | +2.96% | 14.4만 |
|---|
| 2025.11.20 | ₩34,643 | ₩35,501 | ₩33,893 | ₩33,960 | -1.97% | 9.8만 |
|---|
| 2025.11.19 | ₩34,697 | ₩34,831 | ₩34,107 | ₩34,442 | -0.73% | 9.2만 |
|---|
| 2025.11.18 | ₩34,456 | ₩35,742 | ₩33,839 | ₩34,992 | +1.56% | 11.4만 |
|---|
| 2025.11.17 | ₩34,938 | ₩35,515 | ₩34,335 | ₩34,402 | -1.53% | 12만 |
|---|
| 2025.11.14 | ₩34,911 | ₩35,126 | ₩34,081 | ₩35,045 | +0.38% | 11.6만 |
|---|
| 2025.11.13 | ₩34,965 | ₩35,407 | ₩34,496 | ₩34,737 | -0.65% | 9.4만 |
|---|
| 2025.11.12 | ₩34,523 | ₩35,287 | ₩34,228 | ₩34,737 | +0.62% | 15.1만 |
|---|
| 2025.11.11 | ₩33,504 | ₩35,421 | ₩33,504 | ₩35,327 | +5.44% | 15.6만 |
|---|
| 2025.11.10 | ₩33,558 | ₩34,000 | ₩32,968 | ₩33,290 | -0.80% | 14.9만 |
|---|
| 2025.11.07 | ₩33,008 | ₩33,772 | ₩32,271 | ₩33,504 | +1.50% | 11.7만 |
|---|
| 2025.11.06 | ₩33,504 | ₩34,576 | ₩32,781 | ₩32,968 | -1.60% | 16.8만 |
|---|
| 2025.11.05 | ₩34,094 | ₩34,576 | ₩33,678 | ₩34,054 | -0.12% | 10.8만 |
|---|
| 2025.11.04 | ₩34,429 | ₩34,791 | ₩33,812 | ₩33,839 | -1.71% | 12.3만 |
|---|
| 2025.11.03 | ₩34,844 | ₩35,997 | ₩34,509 | ₩34,791 | -0.15% | 10.1만 |
|---|
| 2025.10.31 | ₩34,563 | ₩35,354 | ₩34,375 | ₩34,871 | +0.89% | 14.2만 |
|---|
| 2025.10.30 | ₩34,791 | ₩35,447 | ₩34,576 | ₩34,657 | -0.39% | 9.2만 |
|---|
| 2025.10.29 | ₩35,059 | ₩35,997 | ₩34,764 | ₩34,938 | -0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩35,447 | ₩35,447 | ₩34,643 | ₩35,045 | -1.13% | 17.6만 |
|---|
| 2025.10.27 | ₩35,769 | ₩36,292 | ₩35,273 | ₩35,394 | -1.05% | 12.7만 |
|---|
| 2025.10.24 | ₩36,278 | ₩36,319 | ₩35,501 | ₩35,756 | -1.44% | 10.8만 |
|---|
| 2025.10.23 | ₩35,729 | ₩36,774 | ₩35,729 | ₩36,198 | +1.31% | 18.5만 |
|---|
| 2025.10.22 | ₩35,246 | ₩35,850 | ₩34,898 | ₩35,447 | +0.57% | 17.5만 |
|---|
| 2025.10.21 | ₩36,386 | ₩36,533 | ₩35,139 | ₩35,246 | -3.13% | 18만 |
|---|
| 2025.10.20 | ₩36,319 | ₩37,257 | ₩36,118 | ₩37,083 | +2.10% | 18.6만 |
|---|
| 2025.10.17 | ₩36,345 | ₩36,922 | ₩35,917 | ₩36,265 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩37,257 | ₩37,471 | ₩36,278 | ₩36,627 | -1.69% | 9.1만 |
|---|
| 2025.10.15 | ₩37,940 | ₩38,007 | ₩36,573 | ₩37,217 | -1.91% | 12.4만 |
|---|
| 2025.10.14 | ₩37,270 | ₩37,712 | ₩36,386 | ₩37,176 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩36,185 | ₩37,418 | ₩35,716 | ₩37,310 | +3.11% | 13만 |
|---|
| 2025.10.10 | ₩36,493 | ₩36,895 | ₩35,260 | ₩35,300 | -3.27% | 14.3만 |
|---|