Ring Energy Inc (REI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	1.29	1.37	1.28	1.37	+4.58%	4,264,123
2026-10-15	1.30	1.31	1.25	1.31	-0.76%	2,942,297
2026-10-14	1.36	1.37	1.29	1.32	-2.94%	2,722,673
2026-10-13	1.34	1.37	1.33	1.36	+1.49%	2,036,949
2026-10-12	1.32	1.34	1.31	1.34	+2.29%	1,964,693
2026-10-09	1.34	1.36	1.30	1.31	-2.96%	2,791,104
2026-10-08	1.36	1.38	1.32	1.35	+1.50%	7,104,303
2026-10-07	1.34	1.36	1.31	1.33	-0.75%	2,199,175
2026-10-06	1.34	1.36	1.31	1.34	+0.00%	1,334,568
2026-10-05	1.31	1.37	1.29	1.34	+2.29%	1,811,512
2026-10-02	1.30	1.32	1.28	1.31	-0.76%	1,249,932
2026-10-01	1.30	1.34	1.29	1.32	+0.76%	1,660,660
2026-09-30	1.31	1.34	1.29	1.31	+1.55%	1,921,613
2026-09-29	1.30	1.32	1.28	1.29	-1.53%	3,239,312
2026-09-28	1.38	1.39	1.30	1.31	-3.68%	2,701,661
2026-09-25	1.35	1.38	1.34	1.36	+0.74%	2,209,683
2026-09-24	1.35	1.40	1.34	1.35	+1.50%	2,056,558
2026-09-23	1.37	1.38	1.33	1.33	-0.75%	2,945,396
2026-09-22	1.37	1.39	1.34	1.34	-2.90%	2,325,742
2026-09-21	1.44	1.44	1.37	1.38	-5.48%	4,691,641
2026-09-18	1.46	1.47	1.45	1.46	+0.00%	12,785,670
2026-09-17	1.47	1.50	1.44	1.46	-1.35%	3,064,406
2026-09-16	1.54	1.56	1.48	1.48	-5.13%	3,969,535
2026-09-15	1.54	1.58	1.53	1.56	+2.63%	5,108,532
2026-09-14	1.55	1.56	1.50	1.52	-0.65%	5,366,592
2026-09-11	1.53	1.55	1.52	1.53	-1.29%	3,993,479
2026-09-10	1.54	1.55	1.49	1.55	+4.73%	6,985,680
2026-09-09	1.55	1.56	1.48	1.48	-2.63%	4,853,305
2026-09-08	1.52	1.56	1.51	1.52	+1.33%	4,547,915
2026-09-04	1.47	1.51	1.45	1.50	+0.00%	2,341,354
2026-09-03	1.53	1.53	1.48	1.50	+0.00%	2,539,234
2026-09-02	1.49	1.54	1.47	1.50	+0.00%	4,272,307
2026-09-01	1.50	1.53	1.46	1.50	+2.04%	3,098,015
2026-08-31	1.49	1.50	1.45	1.47	+1.38%	2,680,401
2026-08-28	1.45	1.47	1.43	1.45	-1.36%	2,108,157
2026-08-27	1.40	1.47	1.39	1.47	+5.00%	4,396,168
2026-08-26	1.40	1.44	1.38	1.40	-2.78%	2,629,865
2026-08-25	1.42	1.46	1.41	1.44	-0.69%	3,240,809
2026-08-24	1.48	1.48	1.42	1.45	-2.03%	2,596,873
2026-08-21	1.49	1.50	1.46	1.48	-0.67%	2,793,825
2026-08-20	1.45	1.50	1.44	1.49	+4.20%	3,235,203
2026-08-19	1.45	1.50	1.41	1.43	-0.69%	5,375,936
2026-08-18	1.41	1.45	1.39	1.44	+2.86%	3,665,833
2026-08-17	1.36	1.42	1.35	1.40	+2.19%	4,731,539
2026-08-14	1.34	1.39	1.32	1.37	+2.24%	1,921,282
2026-08-13	1.34	1.35	1.31	1.34	-1.47%	1,855,895
2026-08-12	1.35	1.37	1.33	1.36	-0.73%	2,090,084
2026-08-11	1.35	1.39	1.34	1.37	+0.74%	2,613,015
2026-08-10	1.31	1.37	1.30	1.36	+4.62%	2,932,907
2026-08-07	1.27	1.33	1.25	1.30	+1.56%	3,248,770
2026-08-06	1.28	1.30	1.23	1.28	+4.07%	6,465,429
2026-08-05	1.26	1.27	1.20	1.23	-2.38%	3,873,456
2026-08-04	1.22	1.28	1.22	1.26	+0.00%	4,154,341
2026-08-03	1.20	1.27	1.20	1.26	+1.61%	3,313,268
2026-07-31	1.24	1.27	1.22	1.24	+0.00%	3,846,176
2026-07-30	1.21	1.25	1.20	1.24	+2.48%	3,795,322
2026-07-29	1.21	1.24	1.18	1.21	+7.08%	4,292,170
2026-07-28	1.18	1.19	1.12	1.13	-3.42%	2,431,051
2026-07-27	1.23	1.25	1.15	1.17	-7.87%	2,510,511
2026-07-24	1.29	1.32	1.26	1.27	-3.05%	2,918,590
2026-07-23	1.31	1.34	1.29	1.31	+2.34%	3,724,365
2026-07-22	1.31	1.34	1.28	1.28	-1.54%	2,898,245
2026-07-21	1.31	1.32	1.27	1.30	+0.78%	3,289,771
2026-07-20	1.25	1.33	1.22	1.29	+4.88%	6,860,707
2026-07-17	1.22	1.25	1.21	1.23	+2.50%	2,402,554
2026-07-16	1.21	1.26	1.19	1.20	-1.64%	4,096,658
2026-07-15	1.25	1.25	1.19	1.22	+3.39%	6,651,288
2026-07-14	1.17	1.19	1.15	1.18	+0.85%	4,818,299
2026-07-13	1.15	1.19	1.14	1.17	+3.54%	6,832,688
2026-07-10	1.12	1.14	1.10	1.13	+0.89%	5,749,731
2026-07-09	1.13	1.13	1.09	1.12	-1.75%	6,528,482
2026-07-08	1.16	1.17	1.12	1.14	+2.70%	7,591,316
2026-07-07	1.05	1.12	1.03	1.11	+6.73%	7,577,780
2026-07-06	1.07	1.09	1.03	1.04	-2.80%	5,804,290
2026-07-02	1.10	1.11	1.05	1.07	-1.83%	5,218,982
2026-07-01	1.07	1.11	1.06	1.09	+0.93%	5,516,035
2026-06-30	1.10	1.14	1.08	1.08	-1.82%	4,942,521
2026-06-29	1.09	1.13	1.06	1.10	+2.80%	6,345,578
2026-06-26	1.03	1.08	1.03	1.07	+2.88%	30,477,721
2026-06-25	1.07	1.08	1.03	1.04	-2.80%	5,987,822
2026-06-24	1.12	1.12	1.06	1.07	-5.31%	5,815,318
2026-06-23	1.14	1.16	1.12	1.13	+0.00%	3,738,789
2026-06-22	1.13	1.15	1.12	1.13	-0.88%	3,566,700
2026-06-18	1.14	1.16	1.12	1.14	-0.87%	8,134,221
2026-06-17	1.20	1.20	1.15	1.15	+2.68%	4,554,881
2026-06-16	1.16	1.19	1.11	1.12	-4.27%	4,090,794
2026-06-15	1.23	1.25	1.16	1.17	-9.30%	7,918,906
2026-06-12	1.24	1.30	1.23	1.29	+2.38%	3,519,163
2026-06-11	1.31	1.34	1.25	1.26	-2.33%	4,019,275
2026-06-10	1.28	1.33	1.27	1.29	+2.38%	3,229,197
2026-06-09	1.27	1.29	1.22	1.26	-0.79%	3,611,393
2026-06-08	1.29	1.31	1.27	1.27	+0.79%	3,095,009
2026-06-05	1.35	1.35	1.26	1.26	-6.67%	3,537,555
2026-06-04	1.35	1.39	1.34	1.35	+0.00%	2,846,196
2026-06-03	1.40	1.41	1.35	1.35	-0.74%	2,736,166
2026-06-02	1.33	1.41	1.33	1.36	+3.03%	6,855,841
2026-06-01	1.30	1.36	1.30	1.32	+2.33%	5,492,826
2026-05-29	1.30	1.35	1.28	1.29	-3.01%	3,686,065
2026-05-28	1.30	1.36	1.30	1.33	+3.10%	4,667,681
2026-05-27	1.30	1.32	1.25	1.29	-2.27%	4,055,873
2026-05-26	1.35	1.37	1.31	1.32	-4.35%	4,718,779
2026-05-22	1.36	1.40	1.35	1.38	+1.47%	2,673,029
2026-05-21	1.38	1.40	1.35	1.36	+0.00%	3,839,385
2026-05-20	1.40	1.42	1.36	1.36	-2.86%	3,837,195
2026-05-19	1.35	1.40	1.32	1.40	+4.48%	4,931,498
2026-05-18	1.37	1.38	1.33	1.34	-1.47%	4,807,474
2026-05-15	1.35	1.37	1.29	1.36	+2.26%	8,312,210
2026-05-14	1.29	1.38	1.26	1.33	+5.56%	9,276,603
2026-05-13	1.36	1.41	1.25	1.26	-29.21%	39,533,641
2026-05-12	1.69	1.80	1.65	1.78	+7.88%	6,687,815
2026-05-11	1.65	1.68	1.58	1.65	+2.48%	4,881,349
2026-05-08	1.66	1.68	1.60	1.61	-2.42%	2,917,426
2026-05-07	1.72	1.75	1.58	1.65	-8.33%	5,623,149
2026-05-06	1.88	1.89	1.78	1.80	-9.09%	5,437,263
2026-05-05	1.89	2.00	1.85	1.98	+2.06%	5,713,357
2026-05-04	1.85	1.94	1.78	1.94	+6.59%	4,042,984
2026-05-01	1.88	1.89	1.78	1.82	-3.19%	3,450,911
2026-04-30	1.81	1.89	1.79	1.88	+1.08%	4,890,919
2026-04-29	1.71	1.86	1.69	1.86	+10.71%	9,083,850
2026-04-28	1.59	1.68	1.58	1.68	+6.33%	5,754,100
2026-04-27	1.54	1.58	1.53	1.58	+3.95%	4,555,141
2026-04-24	1.51	1.54	1.49	1.52	-0.65%	2,026,143
2026-04-23	1.50	1.53	1.47	1.53	+4.08%	3,507,592
2026-04-22	1.42	1.48	1.41	1.47	+3.52%	2,574,702
2026-04-21	1.30	1.43	1.30	1.42	+8.40%	3,838,682
2026-04-20	1.31	1.33	1.30	1.31	+4.80%	2,341,086
2026-04-17	1.27	1.27	1.19	1.25	-5.30%	5,852,924
2026-04-16	1.31	1.34	1.30	1.32	+0.76%	2,007,549
2026-04-15	1.29	1.32	1.28	1.31	+0.00%	2,569,688
2026-04-14	1.37	1.38	1.28	1.31	-5.07%	3,991,004
2026-04-13	1.39	1.43	1.37	1.38	+2.22%	3,600,806
2026-04-10	1.36	1.38	1.32	1.35	-0.74%	5,047,972
2026-04-09	1.45	1.46	1.36	1.36	-4.23%	2,792,861
2026-04-08	1.43	1.43	1.37	1.42	-9.55%	7,307,854
2026-04-07	1.56	1.60	1.55	1.57	+0.64%	3,664,777
2026-04-06	1.47	1.57	1.47	1.56	+4.70%	4,597,390
2026-04-02	1.50	1.53	1.45	1.49	+6.43%	6,692,514
2026-04-01	1.48	1.50	1.37	1.40	-8.50%	8,187,431
2026-03-31	1.61	1.63	1.49	1.53	-4.97%	8,631,677
2026-03-30	1.62	1.65	1.57	1.61	+1.90%	9,284,718
2026-03-27	1.60	1.62	1.55	1.58	-0.63%	3,923,012
2026-03-26	1.54	1.65	1.53	1.59	+2.58%	7,731,220
2026-03-25	1.51	1.60	1.51	1.55	+0.65%	5,855,288
2026-03-24	1.45	1.55	1.45	1.54	+6.94%	4,529,048
2026-03-23	1.44	1.51	1.42	1.44	-4.00%	4,417,598
2026-03-20	1.52	1.55	1.47	1.50	-0.66%	6,153,944
2026-03-19	1.55	1.60	1.50	1.51	-0.66%	7,434,323
2026-03-18	1.48	1.54	1.44	1.52	+2.70%	5,372,784
2026-03-17	1.48	1.53	1.46	1.48	+1.37%	4,592,622
2026-03-16	1.49	1.51	1.42	1.46	-2.67%	4,131,148
2026-03-13	1.50	1.52	1.44	1.50	-1.32%	5,160,007
2026-03-12	1.49	1.52	1.44	1.52	+5.56%	5,054,653
2026-03-11	1.42	1.45	1.39	1.44	+0.70%	3,336,863
2026-03-10	1.44	1.49	1.40	1.43	-4.67%	5,819,000
2026-03-09	1.57	1.64	1.47	1.50	-2.60%	9,136,292
2026-03-06	1.58	1.60	1.49	1.54	-0.65%	7,805,864
2026-03-05	1.45	1.55	1.43	1.55	+3.33%	7,913,021
2026-03-04	1.45	1.52	1.38	1.50	+2.04%	7,719,479
2026-03-03	1.61	1.64	1.41	1.47	-2.65%	11,571,810
2026-03-02	1.55	1.60	1.46	1.51	+7.09%	16,038,150
2026-02-27	1.35	1.41	1.33	1.41	+6.02%	3,675,537
2026-02-26	1.27	1.35	1.24	1.33	+3.10%	2,386,378
2026-02-25	1.33	1.33	1.25	1.29	-0.77%	2,358,573
2026-02-24	1.32	1.34	1.29	1.30	+0.00%	1,980,580
2026-02-23	1.39	1.42	1.28	1.30	-5.80%	3,569,853
2026-02-20	1.39	1.40	1.35	1.38	+0.00%	2,506,179
2026-02-19	1.35	1.40	1.35	1.38	+2.99%	2,826,248
2026-02-18	1.28	1.34	1.28	1.34	+6.35%	2,212,948
2026-02-17	1.29	1.30	1.20	1.26	-0.79%	3,925,124
2026-02-13	1.21	1.29	1.20	1.27	+4.96%	2,848,780
2026-02-12	1.32	1.34	1.21	1.21	-7.63%	4,085,379
2026-02-11	1.36	1.39	1.30	1.31	-2.24%	3,079,760
2026-02-10	1.33	1.35	1.28	1.34	+0.75%	4,093,059
2026-02-09	1.24	1.33	1.22	1.33	+7.26%	4,818,286
2026-02-06	1.20	1.25	1.18	1.24	+4.20%	2,799,875
2026-02-05	1.19	1.22	1.15	1.19	-2.46%	4,440,130
2026-02-04	1.20	1.23	1.18	1.22	+2.52%	6,199,578
2026-02-03	1.14	1.19	1.12	1.19	+4.39%	6,722,279
2026-02-02	1.12	1.16	1.10	1.14	-4.20%	6,358,538
2026-01-30	1.15	1.19	1.12	1.19	+2.59%	8,793,676
2026-01-29	1.12	1.18	1.11	1.16	+6.42%	6,503,658
2026-01-28	1.10	1.11	1.06	1.09	-0.91%	2,145,066
2026-01-27	1.10	1.11	1.05	1.10	+0.00%	2,898,364
2026-01-26	1.05	1.10	1.02	1.10	+6.80%	3,987,791
2026-01-23	1.03	1.06	0.99	1.03	+3.00%	3,251,577
2026-01-22	0.99	1.02	0.97	1.00	+2.04%	1,673,596
2026-01-21	0.97	1.01	0.96	0.98	+3.99%	1,741,742
2026-01-20	0.96	1.00	0.93	0.94	-2.85%	2,320,830
2026-01-16	0.98	0.99	0.96	0.97	+0.00%	1,261,916
2026-01-15	0.96	0.98	0.92	0.97	-0.31%	1,661,833
2026-01-14	0.95	1.01	0.95	0.97	+3.24%	2,964,371
2026-01-13	0.95	0.98	0.93	0.94	+0.50%	1,942,125
2026-01-12	0.93	0.94	0.91	0.94	+1.44%	1,211,957
2026-01-09	0.94	0.94	0.91	0.92	-0.05%	1,390,779
2026-01-08	0.89	0.94	0.88	0.93	+5.13%	1,603,331
2026-01-07	0.90	0.91	0.88	0.88	-1.30%	1,987,169
2026-01-06	0.91	0.92	0.89	0.89	-1.74%	875,859
2026-01-05	0.95	0.95	0.87	0.91	+0.19%	2,708,875
2026-01-02	0.87	0.92	0.84	0.91	+4.09%	1,160,409
2025-12-31	0.87	0.88	0.85	0.87	-0.58%	1,149,319
2025-12-30	0.87	0.89	0.87	0.88	-0.44%	1,508,439
2025-12-29	0.88	0.89	0.87	0.88	+1.37%	910,468
2025-12-26	0.88	0.88	0.86	0.87	-1.40%	742,187
2025-12-24	0.87	0.88	0.86	0.88	+1.20%	551,895
2025-12-23	0.85	0.87	0.84	0.87	+2.24%	1,180,700
2025-12-22	0.85	0.88	0.85	0.85	-0.57%	1,468,346
2025-12-19	0.85	0.89	0.84	0.85	-0.97%	1,286,326
2025-12-18	0.87	0.90	0.85	0.86	+0.98%	1,082,028
2025-12-17	0.85	0.88	0.84	0.85	+2.04%	1,341,332
2025-12-16	0.86	0.87	0.83	0.84	-2.10%	1,774,690
2025-12-15	0.88	0.88	0.86	0.86	-2.58%	1,329,480
2025-12-12	0.89	0.90	0.86	0.88	-1.51%	1,715,268
2025-12-11	0.90	0.92	0.89	0.89	-1.43%	884,669
2025-12-10	0.92	0.92	0.90	0.90	-1.53%	780,601
2025-12-09	0.93	0.95	0.92	0.92	-1.37%	628,654
2025-12-08	0.94	0.96	0.92	0.93	-0.94%	765,631
2025-12-05	0.94	0.97	0.94	0.94	+0.06%	1,139,049
2025-12-04	0.94	0.95	0.93	0.94	+0.00%	933,351
2025-12-03	0.91	0.94	0.91	0.94	+3.87%	1,061,433
2025-12-02	0.90	0.93	0.90	0.91	-3.09%	1,096,960
2025-12-01	0.91	0.95	0.89	0.93	+2.36%	1,427,570
2025-11-28	0.89	0.93	0.88	0.91	+3.29%	571,316
2025-11-26	0.88	0.90	0.88	0.88	-0.23%	1,082,998
2025-11-25	0.90	0.90	0.88	0.89	-2.97%	1,184,200
2025-11-24	0.89	0.92	0.87	0.91	+1.32%	1,763,520
2025-11-21	0.91	0.92	0.86	0.90	-2.11%	2,113,343
2025-11-20	0.95	0.98	0.92	0.92	-1.40%	1,915,180
2025-11-19	0.94	0.96	0.93	0.93	-2.28%	1,241,331
2025-11-18	0.93	0.97	0.92	0.95	+1.57%	1,680,465
2025-11-17	0.99	1.00	0.94	0.94	-4.57%	1,625,843
2025-11-14	1.00	1.00	0.97	0.98	-1.50%	2,013,195
2025-11-13	1.02	1.04	1.00	1.00	-0.99%	1,158,175
2025-11-12	1.04	1.05	1.00	1.01	-3.81%	1,816,172
2025-11-11	0.98	1.05	0.98	1.05	+6.46%	2,051,998
2025-11-10	0.95	0.99	0.94	0.99	+4.70%	2,567,162
2025-11-07	0.96	0.99	0.92	0.94	-0.32%	1,847,875
2025-11-06	0.96	0.99	0.94	0.94	-1.77%	2,261,878
2025-11-05	0.93	0.97	0.93	0.96	+4.71%	1,733,178
2025-11-04	0.93	0.94	0.91	0.92	-3.55%	1,905,321
2025-11-03	0.95	0.97	0.93	0.95	+0.26%	1,583,550
2025-10-31	0.95	0.97	0.94	0.95	+0.00%	923,700
2025-10-30	0.97	0.97	0.93	0.95	-3.06%	1,685,300
2025-10-29	0.99	1.01	0.97	0.98	-1.01%	2,309,000
2025-10-28	1.00	1.00	0.95	0.99	-1.00%	3,672,800
2025-10-27	1.04	1.05	1.00	1.00	-2.91%	1,934,900
2025-10-24	1.04	1.05	1.02	1.03	-0.96%	1,621,800
2025-10-23	0.98	1.04	0.95	1.04	+11.83%	4,490,300
2025-10-22	0.95	0.96	0.92	0.93	-1.06%	1,063,200
2025-10-21	0.95	0.95	0.91	0.94	+0.00%	1,739,700
2025-10-20	0.92	0.94	0.91	0.94	+2.17%	1,501,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+32.99%). 가장 약한 달: 5월 (-23.45%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.13%
2월+10.33%
3월-1.42%
4월+5.50%
5월-23.45%
6월-7.12%
7월+4.98%
8월+32.99%
9월-4.92%
10월-12.04%
11월-4.21%
12월-6.84%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ring Energy Inc (REI)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

REI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.00, 최저 0.83 (2026-10-16 기준).

Ring Energy Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 REI의 가장 강한 달은 8월(평균 +32.99%), 가장 약한 달은 5월(평균 -23.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.