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 | ₩59,769 | ₩61,500 | ₩59,380 | ₩60,856 | +1.82% | 18.7만 |
| 2026.10.08 | ₩59,353 | ₩60,185 | ₩58,763 | ₩59,877 | +0.88% | 21.1만 |
| 2026.10.07 | ₩58,106 | ₩58,414 | ₩57,261 | ₩57,958 | -0.25% | 14.4만 |
| 2026.10.06 | ₩57,167 | ₩57,771 | ₩56,188 | ₩57,502 | +0.59% | 17.6만 |
| 2026.10.05 | ₩56,590 | ₩58,227 | ₩55,464 | ₩57,583 | +1.75% | 22.1만 |
| 2026.10.02 | ₩54,686 | ₩56,631 | ₩54,686 | ₩56,590 | +3.48% | 21.6만 |
| 2026.10.01 | ₩53,358 | ₩55,195 | ₩52,781 | ₩55,075 | +3.22% | 16.2만 |
| 2026.09.30 | ₩53,881 | ₩54,632 | ₩53,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,666 |
| -0.40% |
| 18.3만 |
| 2026.09.29 | ₩53,210 | ₩53,988 | ₩52,861 | ₩53,371 | +0.30% | 21.7만 |
|---|
| 2026.09.28 | ₩55,262 | ₩55,262 | ₩53,733 | ₩53,814 | -2.62% | 14.7만 |
|---|
| 2026.09.25 | ₩54,927 | ₩55,437 | ₩54,189 | ₩54,391 | -0.98% | 20.5만 |
|---|
| 2026.09.24 | ₩55,464 | ₩56,349 | ₩54,967 | ₩55,920 | +0.82% | 22.5만 |
|---|
| 2026.09.23 | ₩54,712 | ₩55,812 | ₩53,599 | ₩55,088 | +0.69% | 20.1만 |
|---|
| 2026.09.22 | ₩53,411 | ₩55,397 | ₩53,250 | ₩53,921 | +0.95% | 29.9만 |
|---|
| 2026.09.21 | ₩57,677 | ₩57,771 | ₩54,243 | ₩54,484 | -5.53% | 50.1만 |
|---|
| 2026.09.18 | ₩58,455 | ₩59,099 | ₩57,154 | ₩58,535 | +0.14% | 192.4만 |
|---|
| 2026.09.17 | ₩57,073 | ₩58,254 | ₩56,832 | ₩58,093 | +1.79% | 32.7만 |
|---|
| 2026.09.16 | ₩59,863 | ₩59,863 | ₩57,100 | ₩57,784 | -3.47% | 42.2만 |
|---|
| 2026.09.15 | ₩58,093 | ₩60,775 | ₩57,771 | ₩60,225 | +3.67% | 42.4만 |
|---|
| 2026.09.14 | ₩59,018 | ₩60,252 | ₩57,905 | ₩57,972 | -1.77% | 45.7만 |
|---|
| 2026.09.11 | ₩57,824 | ₩58,468 | ₩57,462 | ₩58,361 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩58,347 | ₩58,884 | ₩57,100 | ₩57,945 | -0.69% | 30.3만 |
|---|
| 2026.09.09 | ₩57,583 | ₩58,334 | ₩56,818 | ₩57,865 | +0.49% | 35.8만 |
|---|
| 2026.09.08 | ₩56,993 | ₩58,039 | ₩56,684 | ₩57,449 | +0.80% | 40.7만 |
|---|
| 2026.09.04 | ₩55,732 | ₩56,483 | ₩55,101 | ₩56,242 | +0.91% | 34.4만 |
|---|
| 2026.09.03 | ₩55,182 | ₩56,483 | ₩54,619 | ₩56,456 | +2.31% | 41.9만 |
|---|
| 2026.09.02 | ₩52,513 | ₩55,799 | ₩52,258 | ₩55,289 | +5.29% | 51.3만 |
|---|
| 2026.09.01 | ₩52,580 | ₩53,385 | ₩51,949 | ₩52,888 | +0.59% | 31.6만 |
|---|
| 2026.08.31 | ₩52,244 | ₩52,982 | ₩51,373 | ₩52,352 | +0.21% | 24.4만 |
|---|
| 2026.08.28 | ₩51,346 | ₩52,043 | ₩50,380 | ₩51,346 | 0.00% | 16.9만 |
|---|
| 2026.08.27 | ₩50,300 | ₩51,534 | ₩49,803 | ₩51,346 | +2.08% | 18.3만 |
|---|
| 2026.08.26 | ₩49,428 | ₩50,581 | ₩49,334 | ₩50,219 | +1.60% | 18.8만 |
|---|
| 2026.08.25 | ₩49,629 | ₩50,769 | ₩49,173 | ₩50,112 | +0.97% | 23만 |
|---|
| 2026.08.24 | ₩50,984 | ₩51,574 | ₩49,830 | ₩50,460 | -1.03% | 14.4만 |
|---|
| 2026.08.21 | ₩50,957 | ₩51,520 | ₩50,474 | ₩51,198 | +0.47% | 19.9만 |
|---|
| 2026.08.20 | ₩50,876 | ₩52,016 | ₩50,581 | ₩50,930 | +0.11% | 16만 |
|---|
| 2026.08.19 | ₩50,568 | ₩51,520 | ₩49,615 | ₩50,192 | -0.74% | 21.3만 |
|---|
| 2026.08.18 | ₩50,769 | ₩50,876 | ₩49,790 | ₩50,581 | -0.37% | 17.2만 |
|---|
| 2026.08.17 | ₩48,824 | ₩49,884 | ₩48,542 | ₩49,763 | +1.92% | 15.4만 |
|---|
| 2026.08.14 | ₩47,671 | ₩48,945 | ₩47,630 | ₩48,462 | +1.66% | 11.7만 |
|---|
| 2026.08.13 | ₩48,019 | ₩48,717 | ₩47,000 | ₩47,603 | -0.87% | 16.9만 |
|---|
| 2026.08.12 | ₩48,529 | ₩49,119 | ₩47,992 | ₩48,167 | -0.75% | 18.2만 |
|---|
| 2026.08.11 | ₩48,288 | ₩49,294 | ₩47,885 | ₩48,985 | +1.44% | 19.4만 |
|---|
| 2026.08.10 | ₩46,141 | ₩48,730 | ₩46,141 | ₩48,569 | +5.26% | 20.7만 |
|---|
| 2026.08.07 | ₩45,404 | ₩46,276 | ₩44,907 | ₩45,900 | +1.09% | 14만 |
|---|
| 2026.08.06 | ₩45,833 | ₩45,833 | ₩43,673 | ₩45,699 | -0.29% | 17.8만 |
|---|
| 2026.08.05 | ₩45,109 | ₩45,940 | ₩43,982 | ₩44,264 | -1.87% | 18.6만 |
|---|
| 2026.08.04 | ₩45,082 | ₩45,390 | ₩44,518 | ₩45,149 | +0.15% | 16.8만 |
|---|
| 2026.08.03 | ₩45,270 | ₩46,141 | ₩44,679 | ₩45,779 | +1.13% | 14.3만 |
|---|
| 2026.07.31 | ₩44,814 | ₩46,289 | ₩44,693 | ₩45,967 | +2.57% | 17.8만 |
|---|
| 2026.07.30 | ₩44,264 | ₩45,431 | ₩44,264 | ₩44,961 | +1.58% | 17만 |
|---|
| 2026.07.29 | ₩44,800 | ₩45,444 | ₩43,620 | ₩45,015 | +0.48% | 38.3만 |
|---|
| 2026.07.28 | ₩46,007 | ₩46,208 | ₩44,036 | ₩44,237 | -3.85% | 29만 |
|---|
| 2026.07.27 | ₩46,182 | ₩46,705 | ₩45,538 | ₩45,766 | -0.90% | 29.3만 |
|---|
| 2026.07.24 | ₩48,167 | ₩48,931 | ₩47,349 | ₩47,590 | -1.20% | 14.1만 |
|---|
| 2026.07.23 | ₩49,951 | ₩50,085 | ₩48,180 | ₩48,328 | -3.25% | 16.6만 |
|---|
| 2026.07.22 | ₩48,167 | ₩48,770 | ₩47,885 | ₩48,516 | +0.72% | 12.9만 |
|---|
| 2026.07.21 | ₩47,228 | ₩47,778 | ₩47,107 | ₩47,268 | +0.09% | 18.8만 |
|---|
| 2026.07.20 | ₩46,946 | ₩47,912 | ₩46,436 | ₩46,946 | 0.00% | 16.5만 |
|---|
| 2026.07.17 | ₩46,946 | ₩47,322 | ₩45,833 | ₩46,946 | 0.00% | 18.2만 |
|---|
| 2026.07.16 | ₩46,141 | ₩46,732 | ₩46,141 | ₩46,597 | +0.99% | 13.8만 |
|---|
| 2026.07.15 | ₩46,276 | ₩46,504 | ₩45,122 | ₩45,980 | -0.64% | 13만 |
|---|
| 2026.07.14 | ₩46,517 | ₩46,517 | ₩45,511 | ₩46,088 | -0.92% | 18.8만 |
|---|
| 2026.07.13 | ₩45,243 | ₩46,624 | ₩45,055 | ₩46,235 | +2.19% | 24.7만 |
|---|
| 2026.07.10 | ₩44,666 | ₩44,988 | ₩43,928 | ₩44,438 | -0.51% | 19.5만 |
|---|
| 2026.07.09 | ₩45,551 | ₩45,551 | ₩43,968 | ₩44,532 | -2.24% | 21.9만 |
|---|
| 2026.07.08 | ₩45,833 | ₩46,034 | ₩44,196 | ₩45,310 | -1.14% | 20.6만 |
|---|
| 2026.07.07 | ₩43,191 | ₩44,800 | ₩43,097 | ₩44,451 | +2.92% | 24.1만 |
|---|
| 2026.07.06 | ₩43,123 | ₩43,995 | ₩42,453 | ₩42,587 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩43,942 | ₩44,317 | ₩43,110 | ₩43,606 | -0.76% | 15.3만 |
|---|
| 2026.07.01 | ₩44,116 | ₩45,015 | ₩43,003 | ₩43,351 | -1.73% | 30.5만 |
|---|
| 2026.06.30 | ₩44,626 | ₩45,431 | ₩44,103 | ₩44,210 | -0.93% | 30.3만 |
|---|
| 2026.06.29 | ₩45,176 | ₩45,766 | ₩44,264 | ₩44,599 | -1.28% | 23.9만 |
|---|
| 2026.06.26 | ₩43,754 | ₩46,235 | ₩43,754 | ₩45,256 | +3.43% | 66.1만 |
|---|
| 2026.06.25 | ₩43,620 | ₩44,223 | ₩43,553 | ₩43,995 | +0.86% | 16.8만 |
|---|
| 2026.06.24 | ₩43,781 | ₩44,264 | ₩43,486 | ₩43,848 | +0.15% | 20만 |
|---|
| 2026.06.23 | ₩44,451 | ₩45,417 | ₩44,264 | ₩44,733 | +0.63% | 17.7만 |
|---|
| 2026.06.22 | ₩44,183 | ₩45,471 | ₩43,204 | ₩44,921 | +1.67% | 30.3만 |
|---|
| 2026.06.18 | ₩44,693 | ₩44,827 | ₩43,056 | ₩44,022 | -1.50% | 66.6만 |
|---|
| 2026.06.17 | ₩45,068 | ₩45,967 | ₩44,532 | ₩44,948 | -0.27% | 20만 |
|---|
| 2026.06.16 | ₩44,371 | ₩45,149 | ₩43,593 | ₩44,760 | +0.88% | 25.7만 |
|---|
| 2026.06.15 | ₩45,176 | ₩45,846 | ₩44,626 | ₩44,746 | -0.95% | 35.8만 |
|---|
| 2026.06.12 | ₩46,423 | ₩48,006 | ₩46,034 | ₩47,295 | +1.88% | 18.3만 |
|---|
| 2026.06.11 | ₩48,408 | ₩48,448 | ₩45,967 | ₩46,316 | -4.32% | 15.3만 |
|---|
| 2026.06.10 | ₩47,308 | ₩49,133 | ₩47,134 | ₩48,140 | +1.76% | 23만 |
|---|
| 2026.06.09 | ₩47,201 | ₩47,818 | ₩46,128 | ₩46,691 | -1.08% | 17.1만 |
|---|
| 2026.06.08 | ₩46,986 | ₩48,408 | ₩46,852 | ₩47,845 | +1.83% | 20.3만 |
|---|
| 2026.06.05 | ₩48,797 | ₩48,797 | ₩46,423 | ₩46,571 | -4.56% | 20.4만 |
|---|
| 2026.06.04 | ₩47,013 | ₩48,757 | ₩47,013 | ₩48,663 | +3.51% | 21.8만 |
|---|
| 2026.06.03 | ₩48,717 | ₩48,931 | ₩47,510 | ₩47,657 | -2.18% | 33.4만 |
|---|
| 2026.06.02 | ₩47,214 | ₩48,878 | ₩46,960 | ₩48,341 | +2.39% | 25.3만 |
|---|
| 2026.06.01 | ₩45,726 | ₩47,872 | ₩45,726 | ₩47,778 | +4.49% | 35.4만 |
|---|
| 2026.05.29 | ₩46,276 | ₩46,933 | ₩44,344 | ₩44,612 | -3.59% | 57.8만 |
|---|
| 2026.05.28 | ₩47,510 | ₩47,845 | ₩46,222 | ₩47,349 | -0.34% | 21.2만 |
|---|
| 2026.05.27 | ₩47,174 | ₩48,153 | ₩46,571 | ₩47,107 | -0.14% | 28.7만 |
|---|
| 2026.05.26 | ₩50,756 | ₩51,560 | ₩47,925 | ₩48,073 | -5.29% | 34.9만 |
|---|
| 2026.05.22 | ₩50,179 | ₩51,802 | ₩49,964 | ₩51,775 | +3.18% | 23.6만 |
|---|
| 2026.05.21 | ₩52,982 | ₩52,982 | ₩49,562 | ₩50,326 | -5.01% | 37.8만 |
|---|
| 2026.05.20 | ₩51,064 | ₩55,665 | ₩51,064 | ₩52,003 | +1.84% | 51.6만 |
|---|
| 2026.05.19 | ₩50,970 | ₩55,705 | ₩50,876 | ₩55,276 | +8.45% | 103.8만 |
|---|
| 2026.05.18 | ₩49,897 | ₩50,917 | ₩49,119 | ₩50,581 | +1.37% | 42만 |
|---|
| 2026.05.15 | ₩49,428 | ₩49,776 | ₩48,569 | ₩49,481 | +0.11% | 24.1만 |
|---|
| 2026.05.14 | ₩48,542 | ₩49,361 | ₩48,180 | ₩48,797 | +0.53% | 33.1만 |
|---|
| 2026.05.13 | ₩48,422 | ₩48,744 | ₩47,510 | ₩48,489 | +0.14% | 44.1만 |
|---|
| 2026.05.12 | ₩47,295 | ₩49,146 | ₩46,758 | ₩48,757 | +3.09% | 48.3만 |
|---|
| 2026.05.11 | ₩44,881 | ₩46,879 | ₩44,881 | ₩46,624 | +3.89% | 44.1만 |
|---|
| 2026.05.08 | ₩45,913 | ₩46,155 | ₩44,492 | ₩44,585 | -2.89% | 37만 |
|---|
| 2026.05.07 | ₩42,466 | ₩46,235 | ₩41,889 | ₩45,913 | +8.12% | 53.8만 |
|---|
| 2026.05.06 | ₩47,550 | ₩48,153 | ₩44,666 | ₩44,827 | -5.73% | 50.8만 |
|---|
| 2026.05.05 | ₩49,092 | ₩49,736 | ₩48,368 | ₩49,428 | +0.68% | 36만 |
|---|
| 2026.05.04 | ₩48,744 | ₩49,481 | ₩48,127 | ₩49,039 | +0.61% | 32.1만 |
|---|
| 2026.05.01 | ₩48,623 | ₩49,240 | ₩46,651 | ₩48,878 | +0.52% | 64.5만 |
|---|
| 2026.04.30 | ₩48,207 | ₩48,770 | ₩47,483 | ₩48,516 | +0.64% | 28.1만 |
|---|
| 2026.04.29 | ₩48,033 | ₩48,757 | ₩47,013 | ₩48,663 | +1.31% | 44.6만 |
|---|
| 2026.04.28 | ₩48,516 | ₩48,770 | ₩47,644 | ₩48,006 | -1.05% | 34.3만 |
|---|
| 2026.04.27 | ₩48,596 | ₩48,958 | ₩47,054 | ₩47,992 | -1.24% | 45.2만 |
|---|
| 2026.04.24 | ₩48,368 | ₩48,623 | ₩46,893 | ₩47,349 | -2.11% | 34만 |
|---|
| 2026.04.23 | ₩48,556 | ₩48,958 | ₩48,019 | ₩48,542 | -0.03% | 31.8만 |
|---|
| 2026.04.22 | ₩46,986 | ₩48,824 | ₩46,678 | ₩48,502 | +3.23% | 50.1만 |
|---|
| 2026.04.21 | ₩46,276 | ₩46,893 | ₩45,511 | ₩46,758 | +1.04% | 56.9만 |
|---|
| 2026.04.20 | ₩45,216 | ₩45,900 | ₩44,746 | ₩45,404 | +0.42% | 41.9만 |
|---|
| 2026.04.17 | ₩45,900 | ₩46,195 | ₩43,995 | ₩44,894 | -2.19% | 38만 |
|---|
| 2026.04.16 | ₩46,141 | ₩47,724 | ₩45,980 | ₩47,577 | +3.11% | 39.5만 |
|---|
| 2026.04.15 | ₩46,812 | ₩46,812 | ₩45,524 | ₩46,289 | -1.12% | 50.2만 |
|---|
| 2026.04.14 | ₩51,305 | ₩51,305 | ₩46,571 | ₩46,758 | -8.86% | 91.5만 |
|---|
| 2026.04.13 | ₩54,860 | ₩55,343 | ₩53,183 | ₩54,002 | -1.56% | 46.8만 |
|---|
| 2026.04.10 | ₩53,197 | ₩53,613 | ₩51,587 | ₩53,036 | -0.30% | 32.4만 |
|---|
| 2026.04.09 | ₩52,821 | ₩53,317 | ₩51,332 | ₩52,472 | -0.66% | 45.6만 |
|---|
| 2026.04.08 | ₩48,100 | ₩53,653 | ₩47,040 | ₩52,607 | +9.37% | 61.5만 |
|---|
| 2026.04.07 | ₩49,575 | ₩53,653 | ₩49,562 | ₩53,653 | +8.23% | 83.4만 |
|---|
| 2026.04.06 | ₩49,186 | ₩49,575 | ₩48,408 | ₩49,414 | +0.46% | 30.6만 |
|---|
| 2026.04.02 | ₩49,226 | ₩49,615 | ₩48,301 | ₩49,065 | -0.33% | 30.9만 |
|---|
| 2026.04.01 | ₩47,617 | ₩48,623 | ₩45,846 | ₩47,818 | +0.42% | 59.6만 |
|---|
| 2026.03.31 | ₩49,843 | ₩50,085 | ₩47,751 | ₩48,891 | -1.91% | 34.2만 |
|---|
| 2026.03.30 | ₩50,340 | ₩50,340 | ₩49,186 | ₩49,240 | -2.18% | 24.6만 |
|---|
| 2026.03.27 | ₩50,192 | ₩50,568 | ₩49,012 | ₩49,857 | -0.67% | 32.7만 |
|---|
| 2026.03.26 | ₩49,079 | ₩50,568 | ₩48,824 | ₩50,232 | +2.35% | 32.5만 |
|---|
| 2026.03.25 | ₩48,019 | ₩48,931 | ₩47,349 | ₩48,918 | +1.87% | 41.7만 |
|---|
| 2026.03.24 | ₩46,732 | ₩48,824 | ₩46,530 | ₩48,435 | +3.65% | 32.1만 |
|---|
| 2026.03.23 | ₩46,168 | ₩47,201 | ₩45,605 | ₩46,651 | +1.05% | 42.8만 |
|---|
| 2026.03.20 | ₩45,819 | ₩47,375 | ₩45,538 | ₩46,906 | +2.37% | 66.5만 |
|---|
| 2026.03.19 | ₩44,572 | ₩46,249 | ₩44,425 | ₩45,538 | +2.17% | 51.6만 |
|---|
| 2026.03.18 | ₩45,404 | ₩46,074 | ₩44,639 | ₩44,921 | -1.06% | 43.7만 |
|---|
| 2026.03.17 | ₩45,605 | ₩45,940 | ₩45,015 | ₩45,323 | -0.62% | 36.8만 |
|---|
| 2026.03.16 | ₩44,572 | ₩45,538 | ₩43,419 | ₩45,162 | +1.32% | 52만 |
|---|
| 2026.03.13 | ₩45,229 | ₩45,229 | ₩44,049 | ₩44,532 | -1.54% | 39.9만 |
|---|
| 2026.03.12 | ₩44,934 | ₩46,034 | ₩44,599 | ₩45,323 | +0.87% | 66.7만 |
|---|
| 2026.03.11 | ₩42,721 | ₩44,867 | ₩42,600 | ₩44,666 | +4.55% | 56.5만 |
|---|
| 2026.03.10 | ₩43,405 | ₩43,593 | ₩42,117 | ₩42,989 | -0.96% | 52.7만 |
|---|
| 2026.03.09 | ₩44,317 | ₩44,907 | ₩43,325 | ₩43,687 | -1.42% | 63.8만 |
|---|
| 2026.03.06 | ₩43,123 | ₩44,907 | ₩42,024 | ₩44,277 | +2.67% | 124.3만 |
|---|
| 2026.03.05 | ₩40,240 | ₩44,156 | ₩39,904 | ₩43,459 | +8.00% | 119.8만 |
|---|
| 2026.03.04 | ₩39,153 | ₩39,945 | ₩38,509 | ₩39,770 | +1.58% | 19.6만 |
|---|
| 2026.03.03 | ₩39,609 | ₩40,065 | ₩38,442 | ₩39,529 | -0.20% | 24.9만 |
|---|
| 2026.03.02 | ₩40,240 | ₩40,575 | ₩38,804 | ₩39,502 | -1.83% | 24만 |
|---|
| 2026.02.27 | ₩38,335 | ₩38,939 | ₩37,637 | ₩38,684 | +0.91% | 22.3만 |
|---|
| 2026.02.26 | ₩36,752 | ₩38,107 | ₩36,242 | ₩38,107 | +3.69% | 21.8만 |
|---|
| 2026.02.25 | ₩37,208 | ₩37,289 | ₩36,068 | ₩37,128 | -0.22% | 15.8만 |
|---|
| 2026.02.24 | ₩37,168 | ₩37,396 | ₩36,470 | ₩37,061 | -0.29% | 15.6만 |
|---|
| 2026.02.23 | ₩37,959 | ₩38,254 | ₩36,859 | ₩37,034 | -2.44% | 18.9만 |
|---|
| 2026.02.20 | ₩38,080 | ₩38,643 | ₩37,651 | ₩37,959 | -0.32% | 22.8만 |
|---|
| 2026.02.19 | ₩38,053 | ₩38,697 | ₩37,812 | ₩38,228 | +0.46% | 22.2만 |
|---|
| 2026.02.18 | ₩37,074 | ₩37,825 | ₩36,859 | ₩37,691 | +1.66% | 30.6만 |
|---|
| 2026.02.17 | ₩37,463 | ₩37,463 | ₩35,786 | ₩36,591 | -2.33% | 18.3만 |
|---|
| 2026.02.13 | ₩35,652 | ₩37,302 | ₩35,652 | ₩37,235 | +4.44% | 14.8만 |
|---|
| 2026.02.12 | ₩37,423 | ₩37,785 | ₩35,344 | ₩35,880 | -4.12% | 21.8만 |
|---|
| 2026.02.11 | ₩37,798 | ₩38,201 | ₩36,900 | ₩37,329 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩38,764 | ₩38,764 | ₩36,886 | ₩36,900 | -4.81% | 22.2만 |
|---|
| 2026.02.09 | ₩38,201 | ₩39,153 | ₩37,705 | ₩38,898 | +1.83% | 34.2만 |
|---|
| 2026.02.06 | ₩37,302 | ₩38,550 | ₩37,235 | ₩38,241 | +2.52% | 43.7만 |
|---|
| 2026.02.05 | ₩38,080 | ₩38,295 | ₩36,524 | ₩37,101 | -2.57% | 24만 |
|---|
| 2026.02.04 | ₩38,093 | ₩38,670 | ₩37,705 | ₩38,456 | +0.95% | 39만 |
|---|
| 2026.02.03 | ₩37,275 | ₩38,040 | ₩37,047 | ₩37,919 | +1.73% | 26.4만 |
|---|
| 2026.02.02 | ₩36,886 | ₩37,785 | ₩36,001 | ₩37,476 | +1.60% | 26.8만 |
|---|
| 2026.01.30 | ₩37,544 | ₩37,865 | ₩36,672 | ₩37,624 | +0.21% | 29.9만 |
|---|
| 2026.01.29 | ₩37,906 | ₩39,032 | ₩37,450 | ₩37,624 | -0.74% | 48.2만 |
|---|
| 2026.01.28 | ₩37,114 | ₩37,839 | ₩36,524 | ₩36,980 | -0.36% | 23만 |
|---|
| 2026.01.27 | ₩36,752 | ₩37,222 | ₩35,853 | ₩36,900 | +0.40% | 25.3만 |
|---|
| 2026.01.26 | ₩36,511 | ₩36,953 | ₩35,746 | ₩36,833 | +0.88% | 20만 |
|---|
| 2026.01.23 | ₩37,396 | ₩37,705 | ₩36,269 | ₩36,444 | -2.55% | 21.3만 |
|---|
| 2026.01.22 | ₩36,242 | ₩37,047 | ₩36,149 | ₩36,967 | +2.00% | 30.1만 |
|---|
| 2026.01.21 | ₩36,967 | ₩38,067 | ₩36,444 | ₩36,980 | +0.04% | 39.7만 |
|---|
| 2026.01.20 | ₩37,530 | ₩37,544 | ₩36,242 | ₩36,430 | -2.93% | 22.9만 |
|---|
| 2026.01.16 | ₩37,812 | ₩38,402 | ₩36,618 | ₩36,886 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩37,316 | ₩37,745 | ₩36,256 | ₩37,611 | +0.79% | 17.5만 |
|---|
| 2026.01.14 | ₩37,329 | ₩39,260 | ₩37,316 | ₩37,611 | +0.75% | 23.6만 |
|---|
| 2026.01.13 | ₩36,082 | ₩37,517 | ₩36,082 | ₩37,262 | +3.27% | 20.3만 |
|---|
| 2026.01.12 | ₩35,236 | ₩35,947 | ₩35,116 | ₩35,907 | +1.90% | 23.4만 |
|---|
| 2026.01.09 | ₩34,727 | ₩35,384 | ₩34,485 | ₩35,344 | +1.78% | 16.6만 |
|---|
| 2026.01.08 | ₩32,862 | ₩35,236 | ₩32,782 | ₩34,579 | +5.22% | 23.5만 |
|---|
| 2026.01.07 | ₩33,546 | ₩33,721 | ₩32,312 | ₩32,554 | -2.96% | 20.6만 |
|---|
| 2026.01.06 | ₩34,351 | ₩34,485 | ₩33,117 | ₩33,224 | -3.28% | 15.1만 |
|---|
| 2026.01.05 | ₩36,202 | ₩36,202 | ₩33,560 | ₩34,351 | -5.11% | 16.7만 |
|---|
| 2026.01.02 | ₩35,304 | ₩35,746 | ₩34,740 | ₩35,679 | +1.06% | 10.7만 |
|---|
| 2025.12.31 | ₩35,853 | ₩35,961 | ₩35,330 | ₩35,411 | -1.23% | 11.2만 |
|---|
| 2025.12.30 | ₩35,505 | ₩36,350 | ₩35,505 | ₩35,934 | +1.21% | 11.2만 |
|---|
| 2025.12.29 | ₩35,169 | ₩35,746 | ₩35,102 | ₩35,545 | +1.07% | 12.9만 |
|---|
| 2025.12.26 | ₩34,727 | ₩34,874 | ₩34,365 | ₩34,847 | +0.35% | 6만 |
|---|
| 2025.12.24 | ₩34,472 | ₩34,968 | ₩34,204 | ₩34,780 | +0.89% | 4.8만 |
|---|
| 2025.12.23 | ₩34,485 | ₩34,847 | ₩34,110 | ₩34,660 | +0.51% | 7.9만 |
|---|
| 2025.12.22 | ₩34,566 | ₩35,169 | ₩34,324 | ₩34,512 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩35,223 | ₩35,451 | ₩33,734 | ₩34,137 | -3.08% | 44만 |
|---|
| 2025.12.18 | ₩35,947 | ₩35,947 | ₩34,968 | ₩34,968 | -2.72% | 14.3만 |
|---|
| 2025.12.17 | ₩35,706 | ₩36,886 | ₩35,625 | ₩35,894 | +0.53% | 25.9만 |
|---|
| 2025.12.16 | ₩35,491 | ₩35,491 | ₩33,989 | ₩33,989 | -4.23% | 24.1만 |
|---|
| 2025.12.15 | ₩36,994 | ₩37,047 | ₩35,317 | ₩35,625 | -3.70% | 15.7만 |
|---|
| 2025.12.12 | ₩36,685 | ₩37,289 | ₩36,591 | ₩36,685 | 0.00% | 11.8만 |
|---|
| 2025.12.11 | ₩36,900 | ₩36,913 | ₩36,055 | ₩36,457 | -1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩36,457 | ₩37,222 | ₩35,921 | ₩37,087 | +1.73% | 16.1만 |
|---|
| 2025.12.09 | ₩36,055 | ₩36,859 | ₩35,961 | ₩36,779 | +2.01% | 11.9만 |
|---|
| 2025.12.08 | ₩37,047 | ₩37,544 | ₩36,001 | ₩36,068 | -2.64% | 12.9만 |
|---|
| 2025.12.05 | ₩37,074 | ₩38,147 | ₩37,074 | ₩37,289 | +0.58% | 17.6만 |
|---|
| 2025.12.04 | ₩37,342 | ₩37,463 | ₩37,128 | ₩37,262 | -0.22% | 15.6만 |
|---|
| 2025.12.03 | ₩36,859 | ₩37,584 | ₩36,444 | ₩36,886 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩36,927 | ₩36,927 | ₩36,014 | ₩36,457 | -1.27% | 6.3만 |
|---|
| 2025.12.01 | ₩36,551 | ₩37,396 | ₩36,551 | ₩36,913 | +0.99% | 7.4만 |
|---|
| 2025.11.28 | ₩36,296 | ₩37,007 | ₩36,296 | ₩36,739 | +1.22% | 4.7만 |
|---|
| 2025.11.26 | ₩36,269 | ₩36,752 | ₩36,216 | ₩36,310 | +0.11% | 7.4만 |
|---|
| 2025.11.25 | ₩36,672 | ₩36,712 | ₩35,558 | ₩36,430 | -0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩35,666 | ₩37,289 | ₩35,236 | ₩37,047 | +3.87% | 23.8만 |
|---|
| 2025.11.21 | ₩34,405 | ₩35,746 | ₩33,868 | ₩35,424 | +2.96% | 14.4만 |
|---|
| 2025.11.20 | ₩34,673 | ₩35,532 | ₩33,922 | ₩33,989 | -1.97% | 9.8만 |
|---|
| 2025.11.19 | ₩34,727 | ₩34,861 | ₩34,137 | ₩34,472 | -0.73% | 9.2만 |
|---|
| 2025.11.18 | ₩34,485 | ₩35,773 | ₩33,868 | ₩35,022 | +1.56% | 11.4만 |
|---|
| 2025.11.17 | ₩34,968 | ₩35,545 | ₩34,365 | ₩34,432 | -1.53% | 12만 |
|---|
| 2025.11.14 | ₩34,941 | ₩35,156 | ₩34,110 | ₩35,076 | +0.38% | 11.6만 |
|---|
| 2025.11.13 | ₩34,995 | ₩35,438 | ₩34,526 | ₩34,767 | -0.65% | 9.4만 |
|---|
| 2025.11.12 | ₩34,552 | ₩35,317 | ₩34,257 | ₩34,767 | +0.62% | 15.1만 |
|---|
| 2025.11.11 | ₩33,533 | ₩35,451 | ₩33,533 | ₩35,357 | +5.44% | 15.6만 |
|---|
| 2025.11.10 | ₩33,587 | ₩34,029 | ₩32,996 | ₩33,318 | -0.80% | 14.9만 |
|---|
| 2025.11.07 | ₩33,037 | ₩33,801 | ₩32,299 | ₩33,533 | +1.50% | 11.7만 |
|---|
| 2025.11.06 | ₩33,533 | ₩34,606 | ₩32,809 | ₩32,996 | -1.60% | 16.8만 |
|---|
| 2025.11.05 | ₩34,123 | ₩34,606 | ₩33,707 | ₩34,083 | -0.12% | 10.8만 |
|---|
| 2025.11.04 | ₩34,459 | ₩34,821 | ₩33,842 | ₩33,868 | -1.71% | 12.3만 |
|---|
| 2025.11.03 | ₩34,874 | ₩36,028 | ₩34,539 | ₩34,821 | -0.15% | 10.1만 |
|---|
| 2025.10.31 | ₩34,593 | ₩35,384 | ₩34,405 | ₩34,901 | +0.89% | 14.2만 |
|---|
| 2025.10.30 | ₩34,821 | ₩35,478 | ₩34,606 | ₩34,687 | -0.39% | 9.2만 |
|---|
| 2025.10.29 | ₩35,089 | ₩36,028 | ₩34,794 | ₩34,968 | -0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩35,478 | ₩35,478 | ₩34,673 | ₩35,076 | -1.13% | 17.6만 |
|---|
| 2025.10.27 | ₩35,800 | ₩36,323 | ₩35,304 | ₩35,424 | -1.05% | 12.7만 |
|---|
| 2025.10.24 | ₩36,310 | ₩36,350 | ₩35,532 | ₩35,786 | -1.44% | 10.8만 |
|---|
| 2025.10.23 | ₩35,760 | ₩36,806 | ₩35,760 | ₩36,229 | +1.31% | 18.5만 |
|---|
| 2025.10.22 | ₩35,277 | ₩35,880 | ₩34,928 | ₩35,478 | +0.57% | 17.5만 |
|---|
| 2025.10.21 | ₩36,417 | ₩36,564 | ₩35,169 | ₩35,277 | -3.13% | 18만 |
|---|
| 2025.10.20 | ₩36,350 | ₩37,289 | ₩36,149 | ₩37,114 | +2.10% | 18.6만 |
|---|
| 2025.10.17 | ₩36,377 | ₩36,953 | ₩35,947 | ₩36,296 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩37,289 | ₩37,503 | ₩36,310 | ₩36,658 | -1.69% | 9.1만 |
|---|
| 2025.10.15 | ₩37,973 | ₩38,040 | ₩36,605 | ₩37,248 | -1.91% | 12.4만 |
|---|
| 2025.10.14 | ₩37,302 | ₩37,745 | ₩36,417 | ₩37,208 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩36,216 | ₩37,450 | ₩35,746 | ₩37,342 | +3.11% | 13만 |
|---|
| 2025.10.10 | ₩36,524 | ₩36,927 | ₩35,290 | ₩35,330 | -3.27% | 14.3만 |
|---|