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 | ₩59,711 | ₩61,440 | ₩59,323 | ₩60,797 | +1.82% | 18.7만 |
| 2026.10.08 | ₩59,296 | ₩60,127 | ₩58,706 | ₩59,818 | +0.88% | 21.1만 |
| 2026.10.07 | ₩58,050 | ₩58,358 | ₩57,205 | ₩57,902 | -0.25% | 14.4만 |
| 2026.10.06 | ₩57,112 | ₩57,715 | ₩56,133 | ₩57,447 | +0.59% | 17.6만 |
| 2026.10.05 | ₩56,535 | ₩58,170 | ₩55,410 | ₩57,527 | +1.75% | 22.1만 |
| 2026.10.02 | ₩54,633 | ₩56,576 | ₩54,633 | ₩56,535 | +3.48% | 21.6만 |
| 2026.10.01 | ₩53,306 | ₩55,142 | ₩52,730 | ₩55,021 | +3.22% | 16.2만 |
| 2026.09.30 | ₩53,829 | ₩54,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,614 |
| -0.40% |
| 18.3만 |
| 2026.09.29 | ₩53,159 | ₩53,936 | ₩52,810 | ₩53,319 | +0.30% | 21.7만 |
|---|
| 2026.09.28 | ₩55,209 | ₩55,209 | ₩53,681 | ₩53,762 | -2.62% | 14.7만 |
|---|
| 2026.09.25 | ₩54,874 | ₩55,383 | ₩54,137 | ₩54,338 | -0.98% | 20.5만 |
|---|
| 2026.09.24 | ₩55,410 | ₩56,294 | ₩54,914 | ₩55,865 | +0.82% | 22.5만 |
|---|
| 2026.09.23 | ₩54,659 | ₩55,758 | ₩53,547 | ₩55,035 | +0.69% | 20.1만 |
|---|
| 2026.09.22 | ₩53,360 | ₩55,343 | ₩53,199 | ₩53,869 | +0.95% | 29.9만 |
|---|
| 2026.09.21 | ₩57,621 | ₩57,715 | ₩54,190 | ₩54,432 | -5.53% | 50.1만 |
|---|
| 2026.09.18 | ₩58,398 | ₩59,041 | ₩57,098 | ₩58,478 | +0.14% | 192.4만 |
|---|
| 2026.09.17 | ₩57,018 | ₩58,197 | ₩56,777 | ₩58,036 | +1.79% | 32.7만 |
|---|
| 2026.09.16 | ₩59,805 | ₩59,805 | ₩57,045 | ₩57,728 | -3.47% | 42.2만 |
|---|
| 2026.09.15 | ₩58,036 | ₩60,716 | ₩57,715 | ₩60,167 | +3.67% | 42.4만 |
|---|
| 2026.09.14 | ₩58,961 | ₩60,194 | ₩57,849 | ₩57,916 | -1.77% | 45.7만 |
|---|
| 2026.09.11 | ₩57,768 | ₩58,411 | ₩57,406 | ₩58,304 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩58,291 | ₩58,827 | ₩57,045 | ₩57,889 | -0.69% | 30.3만 |
|---|
| 2026.09.09 | ₩57,527 | ₩58,277 | ₩56,763 | ₩57,808 | +0.49% | 35.8만 |
|---|
| 2026.09.08 | ₩56,937 | ₩57,983 | ₩56,629 | ₩57,393 | +0.80% | 40.7만 |
|---|
| 2026.09.04 | ₩55,678 | ₩56,428 | ₩55,048 | ₩56,187 | +0.91% | 34.4만 |
|---|
| 2026.09.03 | ₩55,128 | ₩56,428 | ₩54,566 | ₩56,401 | +2.31% | 41.9만 |
|---|
| 2026.09.02 | ₩52,462 | ₩55,745 | ₩52,207 | ₩55,236 | +5.29% | 51.3만 |
|---|
| 2026.09.01 | ₩52,529 | ₩53,333 | ₩51,899 | ₩52,837 | +0.59% | 31.6만 |
|---|
| 2026.08.31 | ₩52,194 | ₩52,931 | ₩51,323 | ₩52,301 | +0.21% | 24.4만 |
|---|
| 2026.08.28 | ₩51,296 | ₩51,993 | ₩50,331 | ₩51,296 | 0.00% | 16.9만 |
|---|
| 2026.08.27 | ₩50,251 | ₩51,484 | ₩49,755 | ₩51,296 | +2.08% | 18.3만 |
|---|
| 2026.08.26 | ₩49,380 | ₩50,532 | ₩49,286 | ₩50,170 | +1.60% | 18.8만 |
|---|
| 2026.08.25 | ₩49,581 | ₩50,720 | ₩49,125 | ₩50,063 | +0.97% | 23만 |
|---|
| 2026.08.24 | ₩50,934 | ₩51,524 | ₩49,782 | ₩50,412 | -1.03% | 14.4만 |
|---|
| 2026.08.21 | ₩50,907 | ₩51,470 | ₩50,425 | ₩51,149 | +0.47% | 19.9만 |
|---|
| 2026.08.20 | ₩50,827 | ₩51,966 | ₩50,532 | ₩50,881 | +0.11% | 16만 |
|---|
| 2026.08.19 | ₩50,519 | ₩51,470 | ₩49,567 | ₩50,144 | -0.74% | 21.3만 |
|---|
| 2026.08.18 | ₩50,720 | ₩50,827 | ₩49,742 | ₩50,532 | -0.37% | 17.2만 |
|---|
| 2026.08.17 | ₩48,777 | ₩49,835 | ₩48,495 | ₩49,715 | +1.92% | 15.4만 |
|---|
| 2026.08.14 | ₩47,624 | ₩48,897 | ₩47,584 | ₩48,415 | +1.66% | 11.7만 |
|---|
| 2026.08.13 | ₩47,973 | ₩48,670 | ₩46,954 | ₩47,557 | -0.87% | 16.9만 |
|---|
| 2026.08.12 | ₩48,482 | ₩49,072 | ₩47,946 | ₩48,120 | -0.75% | 18.2만 |
|---|
| 2026.08.11 | ₩48,241 | ₩49,246 | ₩47,839 | ₩48,938 | +1.44% | 19.4만 |
|---|
| 2026.08.10 | ₩46,097 | ₩48,683 | ₩46,097 | ₩48,522 | +5.26% | 20.7만 |
|---|
| 2026.08.07 | ₩45,360 | ₩46,231 | ₩44,864 | ₩45,855 | +1.09% | 14만 |
|---|
| 2026.08.06 | ₩45,788 | ₩45,788 | ₩43,631 | ₩45,654 | -0.29% | 17.8만 |
|---|
| 2026.08.05 | ₩45,065 | ₩45,896 | ₩43,939 | ₩44,221 | -1.87% | 18.6만 |
|---|
| 2026.08.04 | ₩45,038 | ₩45,346 | ₩44,475 | ₩45,105 | +0.15% | 16.8만 |
|---|
| 2026.08.03 | ₩45,226 | ₩46,097 | ₩44,636 | ₩45,735 | +1.13% | 14.3만 |
|---|
| 2026.07.31 | ₩44,770 | ₩46,244 | ₩44,649 | ₩45,922 | +2.57% | 17.8만 |
|---|
| 2026.07.30 | ₩44,221 | ₩45,386 | ₩44,221 | ₩44,917 | +1.58% | 17만 |
|---|
| 2026.07.29 | ₩44,757 | ₩45,400 | ₩43,577 | ₩44,971 | +0.48% | 38.3만 |
|---|
| 2026.07.28 | ₩45,963 | ₩46,164 | ₩43,993 | ₩44,194 | -3.85% | 29만 |
|---|
| 2026.07.27 | ₩46,137 | ₩46,659 | ₩45,494 | ₩45,721 | -0.90% | 29.3만 |
|---|
| 2026.07.24 | ₩48,120 | ₩48,884 | ₩47,303 | ₩47,544 | -1.20% | 14.1만 |
|---|
| 2026.07.23 | ₩49,902 | ₩50,036 | ₩48,134 | ₩48,281 | -3.25% | 16.6만 |
|---|
| 2026.07.22 | ₩48,120 | ₩48,723 | ₩47,839 | ₩48,469 | +0.72% | 12.9만 |
|---|
| 2026.07.21 | ₩47,182 | ₩47,732 | ₩47,062 | ₩47,222 | +0.09% | 18.8만 |
|---|
| 2026.07.20 | ₩46,901 | ₩47,866 | ₩46,391 | ₩46,901 | 0.00% | 16.5만 |
|---|
| 2026.07.17 | ₩46,901 | ₩47,276 | ₩45,788 | ₩46,901 | 0.00% | 18.2만 |
|---|
| 2026.07.16 | ₩46,097 | ₩46,686 | ₩46,097 | ₩46,552 | +0.99% | 13.8만 |
|---|
| 2026.07.15 | ₩46,231 | ₩46,458 | ₩45,078 | ₩45,936 | -0.64% | 13만 |
|---|
| 2026.07.14 | ₩46,472 | ₩46,472 | ₩45,467 | ₩46,043 | -0.92% | 18.8만 |
|---|
| 2026.07.13 | ₩45,199 | ₩46,579 | ₩45,011 | ₩46,190 | +2.19% | 24.7만 |
|---|
| 2026.07.10 | ₩44,623 | ₩44,944 | ₩43,886 | ₩44,395 | -0.51% | 19.5만 |
|---|
| 2026.07.09 | ₩45,507 | ₩45,507 | ₩43,926 | ₩44,489 | -2.24% | 21.9만 |
|---|
| 2026.07.08 | ₩45,788 | ₩45,989 | ₩44,154 | ₩45,266 | -1.14% | 20.6만 |
|---|
| 2026.07.07 | ₩43,149 | ₩44,757 | ₩43,055 | ₩44,408 | +2.92% | 24.1만 |
|---|
| 2026.07.06 | ₩43,082 | ₩43,953 | ₩42,412 | ₩42,546 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩43,899 | ₩44,274 | ₩43,068 | ₩43,564 | -0.76% | 15.3만 |
|---|
| 2026.07.01 | ₩44,073 | ₩44,971 | ₩42,961 | ₩43,309 | -1.73% | 30.5만 |
|---|
| 2026.06.30 | ₩44,582 | ₩45,386 | ₩44,060 | ₩44,167 | -0.93% | 30.3만 |
|---|
| 2026.06.29 | ₩45,132 | ₩45,721 | ₩44,221 | ₩44,556 | -1.28% | 23.9만 |
|---|
| 2026.06.26 | ₩43,711 | ₩46,190 | ₩43,711 | ₩45,212 | +3.43% | 66.1만 |
|---|
| 2026.06.25 | ₩43,577 | ₩44,180 | ₩43,510 | ₩43,953 | +0.86% | 16.8만 |
|---|
| 2026.06.24 | ₩43,738 | ₩44,221 | ₩43,443 | ₩43,805 | +0.15% | 20만 |
|---|
| 2026.06.23 | ₩44,408 | ₩45,373 | ₩44,221 | ₩44,690 | +0.63% | 17.7만 |
|---|
| 2026.06.22 | ₩44,140 | ₩45,427 | ₩43,162 | ₩44,877 | +1.67% | 30.3만 |
|---|
| 2026.06.18 | ₩44,649 | ₩44,783 | ₩43,015 | ₩43,979 | -1.50% | 66.6만 |
|---|
| 2026.06.17 | ₩45,025 | ₩45,922 | ₩44,489 | ₩44,904 | -0.27% | 20만 |
|---|
| 2026.06.16 | ₩44,328 | ₩45,105 | ₩43,551 | ₩44,716 | +0.88% | 25.7만 |
|---|
| 2026.06.15 | ₩45,132 | ₩45,802 | ₩44,582 | ₩44,703 | -0.95% | 35.8만 |
|---|
| 2026.06.12 | ₩46,378 | ₩47,959 | ₩45,989 | ₩47,249 | +1.88% | 18.3만 |
|---|
| 2026.06.11 | ₩48,361 | ₩48,402 | ₩45,922 | ₩46,271 | -4.32% | 15.3만 |
|---|
| 2026.06.10 | ₩47,263 | ₩49,085 | ₩47,088 | ₩48,093 | +1.76% | 23만 |
|---|
| 2026.06.09 | ₩47,155 | ₩47,772 | ₩46,083 | ₩46,646 | -1.08% | 17.1만 |
|---|
| 2026.06.08 | ₩46,941 | ₩48,361 | ₩46,807 | ₩47,799 | +1.83% | 20.3만 |
|---|
| 2026.06.05 | ₩48,750 | ₩48,750 | ₩46,378 | ₩46,525 | -4.56% | 20.4만 |
|---|
| 2026.06.04 | ₩46,968 | ₩48,710 | ₩46,968 | ₩48,616 | +3.51% | 21.8만 |
|---|
| 2026.06.03 | ₩48,670 | ₩48,884 | ₩47,464 | ₩47,611 | -2.18% | 33.4만 |
|---|
| 2026.06.02 | ₩47,169 | ₩48,830 | ₩46,914 | ₩48,294 | +2.39% | 25.3만 |
|---|
| 2026.06.01 | ₩45,681 | ₩47,825 | ₩45,681 | ₩47,732 | +4.49% | 35.4만 |
|---|
| 2026.05.29 | ₩46,231 | ₩46,887 | ₩44,301 | ₩44,569 | -3.59% | 57.8만 |
|---|
| 2026.05.28 | ₩47,464 | ₩47,799 | ₩46,177 | ₩47,303 | -0.34% | 21.2만 |
|---|
| 2026.05.27 | ₩47,129 | ₩48,107 | ₩46,525 | ₩47,062 | -0.14% | 28.7만 |
|---|
| 2026.05.26 | ₩50,706 | ₩51,510 | ₩47,879 | ₩48,026 | -5.29% | 34.9만 |
|---|
| 2026.05.22 | ₩50,130 | ₩51,752 | ₩49,916 | ₩51,725 | +3.18% | 23.6만 |
|---|
| 2026.05.21 | ₩52,931 | ₩52,931 | ₩49,514 | ₩50,278 | -5.01% | 37.8만 |
|---|
| 2026.05.20 | ₩51,015 | ₩55,611 | ₩51,015 | ₩51,953 | +1.84% | 51.6만 |
|---|
| 2026.05.19 | ₩50,921 | ₩55,651 | ₩50,827 | ₩55,222 | +8.45% | 103.8만 |
|---|
| 2026.05.18 | ₩49,849 | ₩50,867 | ₩49,072 | ₩50,532 | +1.37% | 42만 |
|---|
| 2026.05.15 | ₩49,380 | ₩49,728 | ₩48,522 | ₩49,433 | +0.11% | 24.1만 |
|---|
| 2026.05.14 | ₩48,495 | ₩49,313 | ₩48,134 | ₩48,750 | +0.53% | 33.1만 |
|---|
| 2026.05.13 | ₩48,375 | ₩48,696 | ₩47,464 | ₩48,442 | +0.14% | 44.1만 |
|---|
| 2026.05.12 | ₩47,249 | ₩49,098 | ₩46,713 | ₩48,710 | +3.09% | 48.3만 |
|---|
| 2026.05.11 | ₩44,837 | ₩46,834 | ₩44,837 | ₩46,579 | +3.89% | 44.1만 |
|---|
| 2026.05.08 | ₩45,869 | ₩46,110 | ₩44,448 | ₩44,542 | -2.89% | 37만 |
|---|
| 2026.05.07 | ₩42,425 | ₩46,190 | ₩41,849 | ₩45,869 | +8.12% | 53.8만 |
|---|
| 2026.05.06 | ₩47,504 | ₩48,107 | ₩44,623 | ₩44,783 | -5.73% | 50.8만 |
|---|
| 2026.05.05 | ₩49,045 | ₩49,688 | ₩48,321 | ₩49,380 | +0.68% | 36만 |
|---|
| 2026.05.04 | ₩48,696 | ₩49,433 | ₩48,080 | ₩48,991 | +0.61% | 32.1만 |
|---|
| 2026.05.01 | ₩48,576 | ₩49,192 | ₩46,606 | ₩48,830 | +0.52% | 64.5만 |
|---|
| 2026.04.30 | ₩48,160 | ₩48,723 | ₩47,437 | ₩48,469 | +0.64% | 28.1만 |
|---|
| 2026.04.29 | ₩47,986 | ₩48,710 | ₩46,968 | ₩48,616 | +1.31% | 44.6만 |
|---|
| 2026.04.28 | ₩48,469 | ₩48,723 | ₩47,598 | ₩47,959 | -1.05% | 34.3만 |
|---|
| 2026.04.27 | ₩48,549 | ₩48,911 | ₩47,008 | ₩47,946 | -1.24% | 45.2만 |
|---|
| 2026.04.24 | ₩48,321 | ₩48,576 | ₩46,847 | ₩47,303 | -2.11% | 34만 |
|---|
| 2026.04.23 | ₩48,509 | ₩48,911 | ₩47,973 | ₩48,495 | -0.03% | 31.8만 |
|---|
| 2026.04.22 | ₩46,941 | ₩48,777 | ₩46,633 | ₩48,455 | +3.23% | 50.1만 |
|---|
| 2026.04.21 | ₩46,231 | ₩46,847 | ₩45,467 | ₩46,713 | +1.04% | 56.9만 |
|---|
| 2026.04.20 | ₩45,172 | ₩45,855 | ₩44,703 | ₩45,360 | +0.42% | 41.9만 |
|---|
| 2026.04.17 | ₩45,855 | ₩46,150 | ₩43,953 | ₩44,850 | -2.19% | 38만 |
|---|
| 2026.04.16 | ₩46,097 | ₩47,678 | ₩45,936 | ₩47,531 | +3.11% | 39.5만 |
|---|
| 2026.04.15 | ₩46,767 | ₩46,767 | ₩45,480 | ₩46,244 | -1.12% | 50.2만 |
|---|
| 2026.04.14 | ₩51,256 | ₩51,256 | ₩46,525 | ₩46,713 | -8.86% | 91.5만 |
|---|
| 2026.04.13 | ₩54,807 | ₩55,289 | ₩53,132 | ₩53,949 | -1.56% | 46.8만 |
|---|
| 2026.04.10 | ₩53,145 | ₩53,561 | ₩51,537 | ₩52,984 | -0.30% | 32.4만 |
|---|
| 2026.04.09 | ₩52,770 | ₩53,266 | ₩51,283 | ₩52,422 | -0.66% | 45.6만 |
|---|
| 2026.04.08 | ₩48,053 | ₩53,601 | ₩46,995 | ₩52,556 | +9.37% | 61.5만 |
|---|
| 2026.04.07 | ₩49,527 | ₩53,601 | ₩49,514 | ₩53,601 | +8.23% | 83.4만 |
|---|
| 2026.04.06 | ₩49,139 | ₩49,527 | ₩48,361 | ₩49,366 | +0.46% | 30.6만 |
|---|
| 2026.04.02 | ₩49,179 | ₩49,567 | ₩48,254 | ₩49,018 | -0.33% | 30.9만 |
|---|
| 2026.04.01 | ₩47,571 | ₩48,576 | ₩45,802 | ₩47,772 | +0.42% | 59.6만 |
|---|
| 2026.03.31 | ₩49,795 | ₩50,036 | ₩47,705 | ₩48,844 | -1.91% | 34.2만 |
|---|
| 2026.03.30 | ₩50,291 | ₩50,291 | ₩49,139 | ₩49,192 | -2.18% | 24.6만 |
|---|
| 2026.03.27 | ₩50,144 | ₩50,519 | ₩48,964 | ₩49,809 | -0.67% | 32.7만 |
|---|
| 2026.03.26 | ₩49,031 | ₩50,519 | ₩48,777 | ₩50,184 | +2.35% | 32.5만 |
|---|
| 2026.03.25 | ₩47,973 | ₩48,884 | ₩47,303 | ₩48,871 | +1.87% | 41.7만 |
|---|
| 2026.03.24 | ₩46,686 | ₩48,777 | ₩46,485 | ₩48,388 | +3.65% | 32.1만 |
|---|
| 2026.03.23 | ₩46,123 | ₩47,155 | ₩45,561 | ₩46,606 | +1.05% | 42.8만 |
|---|
| 2026.03.20 | ₩45,775 | ₩47,330 | ₩45,494 | ₩46,861 | +2.37% | 66.5만 |
|---|
| 2026.03.19 | ₩44,529 | ₩46,204 | ₩44,381 | ₩45,494 | +2.17% | 51.6만 |
|---|
| 2026.03.18 | ₩45,360 | ₩46,030 | ₩44,596 | ₩44,877 | -1.06% | 43.7만 |
|---|
| 2026.03.17 | ₩45,561 | ₩45,896 | ₩44,971 | ₩45,279 | -0.62% | 36.8만 |
|---|
| 2026.03.16 | ₩44,529 | ₩45,494 | ₩43,376 | ₩45,118 | +1.32% | 52만 |
|---|
| 2026.03.13 | ₩45,185 | ₩45,185 | ₩44,006 | ₩44,489 | -1.54% | 39.9만 |
|---|
| 2026.03.12 | ₩44,891 | ₩45,989 | ₩44,556 | ₩45,279 | +0.87% | 66.7만 |
|---|
| 2026.03.11 | ₩42,680 | ₩44,824 | ₩42,559 | ₩44,623 | +4.55% | 56.5만 |
|---|
| 2026.03.10 | ₩43,363 | ₩43,551 | ₩42,077 | ₩42,948 | -0.96% | 52.7만 |
|---|
| 2026.03.09 | ₩44,274 | ₩44,864 | ₩43,283 | ₩43,644 | -1.42% | 63.8만 |
|---|
| 2026.03.06 | ₩43,082 | ₩44,864 | ₩41,983 | ₩44,234 | +2.67% | 124.3만 |
|---|
| 2026.03.05 | ₩40,201 | ₩44,113 | ₩39,866 | ₩43,417 | +8.00% | 119.8만 |
|---|
| 2026.03.04 | ₩39,115 | ₩39,906 | ₩38,472 | ₩39,732 | +1.58% | 19.6만 |
|---|
| 2026.03.03 | ₩39,571 | ₩40,026 | ₩38,405 | ₩39,490 | -0.20% | 24.9만 |
|---|
| 2026.03.02 | ₩40,201 | ₩40,536 | ₩38,767 | ₩39,464 | -1.83% | 24만 |
|---|
| 2026.02.27 | ₩38,298 | ₩38,901 | ₩37,601 | ₩38,646 | +0.91% | 22.3만 |
|---|
| 2026.02.26 | ₩36,717 | ₩38,070 | ₩36,207 | ₩38,070 | +3.69% | 21.8만 |
|---|
| 2026.02.25 | ₩37,172 | ₩37,253 | ₩36,033 | ₩37,092 | -0.22% | 15.8만 |
|---|
| 2026.02.24 | ₩37,132 | ₩37,360 | ₩36,435 | ₩37,025 | -0.29% | 15.6만 |
|---|
| 2026.02.23 | ₩37,923 | ₩38,217 | ₩36,824 | ₩36,998 | -2.44% | 18.9만 |
|---|
| 2026.02.20 | ₩38,043 | ₩38,606 | ₩37,614 | ₩37,923 | -0.32% | 22.8만 |
|---|
| 2026.02.19 | ₩38,016 | ₩38,660 | ₩37,775 | ₩38,191 | +0.46% | 22.2만 |
|---|
| 2026.02.18 | ₩37,038 | ₩37,789 | ₩36,824 | ₩37,655 | +1.66% | 30.6만 |
|---|
| 2026.02.17 | ₩37,427 | ₩37,427 | ₩35,752 | ₩36,556 | -2.33% | 18.3만 |
|---|
| 2026.02.13 | ₩35,618 | ₩37,266 | ₩35,618 | ₩37,199 | +4.44% | 14.8만 |
|---|
| 2026.02.12 | ₩37,387 | ₩37,748 | ₩35,310 | ₩35,846 | -4.12% | 21.8만 |
|---|
| 2026.02.11 | ₩37,762 | ₩38,164 | ₩36,864 | ₩37,293 | -1.24% | 16.3만 |
|---|
| 2026.02.10 | ₩38,727 | ₩38,727 | ₩36,851 | ₩36,864 | -4.81% | 22.2만 |
|---|
| 2026.02.09 | ₩38,164 | ₩39,115 | ₩37,668 | ₩38,861 | +1.83% | 34.2만 |
|---|
| 2026.02.06 | ₩37,266 | ₩38,512 | ₩37,199 | ₩38,204 | +2.52% | 43.7만 |
|---|
| 2026.02.05 | ₩38,043 | ₩38,258 | ₩36,489 | ₩37,065 | -2.57% | 24만 |
|---|
| 2026.02.04 | ₩38,057 | ₩38,633 | ₩37,668 | ₩38,418 | +0.95% | 39만 |
|---|
| 2026.02.03 | ₩37,239 | ₩38,003 | ₩37,011 | ₩37,882 | +1.73% | 26.4만 |
|---|
| 2026.02.02 | ₩36,851 | ₩37,748 | ₩35,966 | ₩37,440 | +1.60% | 26.8만 |
|---|
| 2026.01.30 | ₩37,507 | ₩37,829 | ₩36,636 | ₩37,588 | +0.21% | 29.9만 |
|---|
| 2026.01.29 | ₩37,869 | ₩38,995 | ₩37,413 | ₩37,588 | -0.74% | 48.2만 |
|---|
| 2026.01.28 | ₩37,078 | ₩37,802 | ₩36,489 | ₩36,944 | -0.36% | 23만 |
|---|
| 2026.01.27 | ₩36,717 | ₩37,186 | ₩35,819 | ₩36,864 | +0.40% | 25.3만 |
|---|
| 2026.01.26 | ₩36,475 | ₩36,918 | ₩35,712 | ₩36,797 | +0.88% | 20만 |
|---|
| 2026.01.23 | ₩37,360 | ₩37,668 | ₩36,234 | ₩36,408 | -2.55% | 21.3만 |
|---|
| 2026.01.22 | ₩36,207 | ₩37,011 | ₩36,114 | ₩36,931 | +2.00% | 30.1만 |
|---|
| 2026.01.21 | ₩36,931 | ₩38,030 | ₩36,408 | ₩36,944 | +0.04% | 39.7만 |
|---|
| 2026.01.20 | ₩37,494 | ₩37,507 | ₩36,207 | ₩36,395 | -2.93% | 22.9만 |
|---|
| 2026.01.16 | ₩37,775 | ₩38,365 | ₩36,583 | ₩36,851 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩37,279 | ₩37,708 | ₩36,221 | ₩37,574 | +0.79% | 17.5만 |
|---|
| 2026.01.14 | ₩37,293 | ₩39,222 | ₩37,279 | ₩37,574 | +0.75% | 23.6만 |
|---|
| 2026.01.13 | ₩36,047 | ₩37,480 | ₩36,047 | ₩37,226 | +3.27% | 20.3만 |
|---|
| 2026.01.12 | ₩35,202 | ₩35,913 | ₩35,082 | ₩35,872 | +1.90% | 23.4만 |
|---|
| 2026.01.09 | ₩34,693 | ₩35,350 | ₩34,452 | ₩35,310 | +1.78% | 16.6만 |
|---|
| 2026.01.08 | ₩32,830 | ₩35,202 | ₩32,750 | ₩34,546 | +5.22% | 23.5만 |
|---|
| 2026.01.07 | ₩33,514 | ₩33,688 | ₩32,281 | ₩32,522 | -2.96% | 20.6만 |
|---|
| 2026.01.06 | ₩34,318 | ₩34,452 | ₩33,085 | ₩33,192 | -3.28% | 15.1만 |
|---|
| 2026.01.05 | ₩36,167 | ₩36,167 | ₩33,527 | ₩34,318 | -5.11% | 16.7만 |
|---|
| 2026.01.02 | ₩35,269 | ₩35,712 | ₩34,707 | ₩35,645 | +1.06% | 10.7만 |
|---|
| 2025.12.31 | ₩35,819 | ₩35,926 | ₩35,296 | ₩35,377 | -1.23% | 11.2만 |
|---|
| 2025.12.30 | ₩35,470 | ₩36,315 | ₩35,470 | ₩35,899 | +1.21% | 11.2만 |
|---|
| 2025.12.29 | ₩35,135 | ₩35,712 | ₩35,068 | ₩35,511 | +1.07% | 12.9만 |
|---|
| 2025.12.26 | ₩34,693 | ₩34,841 | ₩34,331 | ₩34,814 | +0.35% | 6만 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,934 | ₩34,171 | ₩34,747 | +0.89% | 4.8만 |
|---|
| 2025.12.23 | ₩34,452 | ₩34,814 | ₩34,077 | ₩34,626 | +0.51% | 7.9만 |
|---|
| 2025.12.22 | ₩34,532 | ₩35,135 | ₩34,291 | ₩34,479 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩35,189 | ₩35,417 | ₩33,702 | ₩34,104 | -3.08% | 44만 |
|---|
| 2025.12.18 | ₩35,913 | ₩35,913 | ₩34,934 | ₩34,934 | -2.72% | 14.3만 |
|---|
| 2025.12.17 | ₩35,671 | ₩36,851 | ₩35,591 | ₩35,859 | +0.53% | 25.9만 |
|---|
| 2025.12.16 | ₩35,457 | ₩35,457 | ₩33,956 | ₩33,956 | -4.23% | 24.1만 |
|---|
| 2025.12.15 | ₩36,958 | ₩37,011 | ₩35,283 | ₩35,591 | -3.70% | 15.7만 |
|---|
| 2025.12.12 | ₩36,650 | ₩37,253 | ₩36,556 | ₩36,650 | 0.00% | 11.8만 |
|---|
| 2025.12.11 | ₩36,864 | ₩36,877 | ₩36,020 | ₩36,422 | -1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩36,422 | ₩37,186 | ₩35,886 | ₩37,052 | +1.73% | 16.1만 |
|---|
| 2025.12.09 | ₩36,020 | ₩36,824 | ₩35,926 | ₩36,743 | +2.01% | 11.9만 |
|---|
| 2025.12.08 | ₩37,011 | ₩37,507 | ₩35,966 | ₩36,033 | -2.64% | 12.9만 |
|---|
| 2025.12.05 | ₩37,038 | ₩38,110 | ₩37,038 | ₩37,253 | +0.58% | 17.6만 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,427 | ₩37,092 | ₩37,226 | -0.22% | 15.6만 |
|---|
| 2025.12.03 | ₩36,824 | ₩37,547 | ₩36,408 | ₩36,851 | +0.07% | 20만 |
|---|
| 2025.12.02 | ₩36,891 | ₩36,891 | ₩35,980 | ₩36,422 | -1.27% | 6.3만 |
|---|
| 2025.12.01 | ₩36,516 | ₩37,360 | ₩36,516 | ₩36,877 | +0.99% | 7.4만 |
|---|
| 2025.11.28 | ₩36,261 | ₩36,971 | ₩36,261 | ₩36,703 | +1.22% | 4.7만 |
|---|
| 2025.11.26 | ₩36,234 | ₩36,717 | ₩36,181 | ₩36,274 | +0.11% | 7.4만 |
|---|
| 2025.11.25 | ₩36,636 | ₩36,676 | ₩35,524 | ₩36,395 | -0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩35,631 | ₩37,253 | ₩35,202 | ₩37,011 | +3.87% | 23.8만 |
|---|
| 2025.11.21 | ₩34,372 | ₩35,712 | ₩33,836 | ₩35,390 | +2.96% | 14.4만 |
|---|
| 2025.11.20 | ₩34,640 | ₩35,497 | ₩33,889 | ₩33,956 | -1.97% | 9.8만 |
|---|
| 2025.11.19 | ₩34,693 | ₩34,827 | ₩34,104 | ₩34,439 | -0.73% | 9.2만 |
|---|
| 2025.11.18 | ₩34,452 | ₩35,738 | ₩33,836 | ₩34,988 | +1.56% | 11.4만 |
|---|
| 2025.11.17 | ₩34,934 | ₩35,511 | ₩34,331 | ₩34,398 | -1.53% | 12만 |
|---|
| 2025.11.14 | ₩34,908 | ₩35,122 | ₩34,077 | ₩35,042 | +0.38% | 11.6만 |
|---|
| 2025.11.13 | ₩34,961 | ₩35,403 | ₩34,492 | ₩34,733 | -0.65% | 9.4만 |
|---|
| 2025.11.12 | ₩34,519 | ₩35,283 | ₩34,224 | ₩34,733 | +0.62% | 15.1만 |
|---|
| 2025.11.11 | ₩33,501 | ₩35,417 | ₩33,501 | ₩35,323 | +5.44% | 15.6만 |
|---|
| 2025.11.10 | ₩33,554 | ₩33,996 | ₩32,964 | ₩33,286 | -0.80% | 14.9만 |
|---|
| 2025.11.07 | ₩33,005 | ₩33,769 | ₩32,268 | ₩33,501 | +1.50% | 11.7만 |
|---|
| 2025.11.06 | ₩33,501 | ₩34,573 | ₩32,777 | ₩32,964 | -1.60% | 16.8만 |
|---|
| 2025.11.05 | ₩34,090 | ₩34,573 | ₩33,675 | ₩34,050 | -0.12% | 10.8만 |
|---|
| 2025.11.04 | ₩34,425 | ₩34,787 | ₩33,809 | ₩33,836 | -1.71% | 12.3만 |
|---|
| 2025.11.03 | ₩34,841 | ₩35,993 | ₩34,506 | ₩34,787 | -0.15% | 10.1만 |
|---|
| 2025.10.31 | ₩34,559 | ₩35,350 | ₩34,372 | ₩34,867 | +0.89% | 14.2만 |
|---|
| 2025.10.30 | ₩34,787 | ₩35,444 | ₩34,573 | ₩34,653 | -0.39% | 9.2만 |
|---|
| 2025.10.29 | ₩35,055 | ₩35,993 | ₩34,760 | ₩34,934 | -0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩35,444 | ₩35,444 | ₩34,640 | ₩35,042 | -1.13% | 17.6만 |
|---|
| 2025.10.27 | ₩35,765 | ₩36,288 | ₩35,269 | ₩35,390 | -1.05% | 12.7만 |
|---|
| 2025.10.24 | ₩36,274 | ₩36,315 | ₩35,497 | ₩35,752 | -1.44% | 10.8만 |
|---|
| 2025.10.23 | ₩35,725 | ₩36,770 | ₩35,725 | ₩36,194 | +1.31% | 18.5만 |
|---|
| 2025.10.22 | ₩35,243 | ₩35,846 | ₩34,894 | ₩35,444 | +0.57% | 17.5만 |
|---|
| 2025.10.21 | ₩36,382 | ₩36,529 | ₩35,135 | ₩35,243 | -3.13% | 18만 |
|---|
| 2025.10.20 | ₩36,315 | ₩37,253 | ₩36,114 | ₩37,078 | +2.10% | 18.6만 |
|---|
| 2025.10.17 | ₩36,341 | ₩36,918 | ₩35,913 | ₩36,261 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩37,253 | ₩37,467 | ₩36,274 | ₩36,623 | -1.69% | 9.1만 |
|---|
| 2025.10.15 | ₩37,936 | ₩38,003 | ₩36,569 | ₩37,212 | -1.91% | 12.4만 |
|---|
| 2025.10.14 | ₩37,266 | ₩37,708 | ₩36,382 | ₩37,172 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩36,181 | ₩37,413 | ₩35,712 | ₩37,306 | +3.11% | 13만 |
|---|
| 2025.10.10 | ₩36,489 | ₩36,891 | ₩35,256 | ₩35,296 | -3.27% | 14.3만 |
|---|