Comparing Back to the side-by-side chart ↗
REN - Redes Energéticas Nacionais SGPS S.A (RENE.LS) — 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 | 3.56 | 3.60 | 3.55 | 3.59 | +0.84% | 471,027 |
| 2026-10-15 | 3.60 | 3.65 | 3.56 | 3.56 | -0.97% | 931,755 |
| 2026-10-14 | 3.58 | 3.62 | 3.57 | 3.60 | +0.70% | 745,067 |
| 2026-10-13 | 3.56 | 3.59 | 3.56 | 3.57 | +0.42% | 418,017 |
| 2026-10-12 | 3.54 | 3.56 | 3.53 | 3.56 | +0.57% | 284,550 |
| 2026-10-09 | 3.56 | 3.57 | 3.52 | 3.54 | -0.14% | 274,576 |
| 2026-10-08 | 3.50 | 3.56 | 3.50 | 3.54 | +0.71% | 890,469 |
| 2026-10-07 | 3.55 | 3.55 | 3.51 | 3.52 | -0.71% | 766,306 |
| 2026-10-06 | 3.52 | 3.54 | 3.52 | 3.54 | +0.71% | 575,360 |
| 2026-10-05 | 3.54 | 3.54 | 3.50 | 3.52 | -0.71% | 616,871 |
| 2026-10-02 | 3.54 | 3.58 | 3.54 | 3.54 | -0.28% | 454,642 |
| 2026-10-01 | 3.52 | 3.58 | 3.52 | 3.55 | -0.14% | 807,824 |
| 2026-09-30 | 3.58 | 3.60 | 3.56 | 3.56 | -0.14% | 606,790 |
| 2026-09-29 | 3.56 | 3.58 | 3.56 | 3.56 | -0.28% | 451,964 |
| 2026-09-28 | 3.60 | 3.61 | 3.56 | 3.57 | +0.00% | 550,011 |
| 2026-09-25 | 3.54 | 3.60 | 3.54 | 3.57 | +1.13% | 1,167,702 |
| 2026-09-24 | 3.52 | 3.56 | 3.51 | 3.53 | +0.28% | 931,025 |
| 2026-09-23 | 3.55 | 3.56 | 3.52 | 3.52 | -1.12% | 618,351 |
| 2026-09-22 | 3.56 | 3.58 | 3.54 | 3.56 | -0.28% | 1,216,385 |
| 2026-09-21 | 3.52 | 3.58 | 3.52 | 3.57 | +0.42% | 781,057 |
| 2026-09-18 | 3.57 | 3.61 | 3.53 | 3.56 | -0.28% | 1,135,423 |
| 2026-09-17 | 3.52 | 3.56 | 3.52 | 3.56 | +1.42% | 945,874 |
| 2026-09-16 | 3.48 | 3.52 | 3.47 | 3.52 | +0.86% | 725,479 |
| 2026-09-15 | 3.45 | 3.50 | 3.42 | 3.48 | +1.31% | 963,742 |
| 2026-09-14 | 3.48 | 3.50 | 3.44 | 3.44 | -1.43% | 986,863 |
| 2026-09-11 | 3.49 | 3.52 | 3.48 | 3.49 | +0.14% | 461,159 |
| 2026-09-10 | 3.50 | 3.52 | 3.48 | 3.48 | -0.29% | 869,873 |
| 2026-09-09 | 3.50 | 3.52 | 3.48 | 3.50 | -0.14% | 771,746 |
| 2026-09-08 | 3.50 | 3.50 | 3.48 | 3.50 | +0.29% | 611,162 |
| 2026-09-07 | 3.51 | 3.52 | 3.49 | 3.49 | -0.43% | 443,714 |
| 2026-09-04 | 3.49 | 3.51 | 3.48 | 3.50 | +0.29% | 664,980 |
| 2026-09-03 | 3.50 | 3.50 | 3.46 | 3.50 | +0.43% | 677,536 |
| 2026-09-02 | 3.50 | 3.52 | 3.48 | 3.48 | -0.43% | 955,527 |
| 2026-09-01 | 3.51 | 3.53 | 3.48 | 3.50 | -0.29% | 1,005,085 |
| 2026-08-31 | 3.50 | 3.52 | 3.50 | 3.50 | +0.00% | 1,170,056 |
| 2026-08-28 | 3.51 | 3.53 | 3.49 | 3.50 | -0.14% | 1,211,384 |
| 2026-08-27 | 3.57 | 3.57 | 3.49 | 3.51 | -1.54% | 1,024,420 |
| 2026-08-26 | 3.58 | 3.58 | 3.56 | 3.56 | +0.14% | 299,878 |
| 2026-08-25 | 3.55 | 3.58 | 3.54 | 3.56 | +0.56% | 295,149 |
| 2026-08-24 | 3.53 | 3.55 | 3.52 | 3.54 | -0.28% | 479,349 |
| 2026-08-21 | 3.56 | 3.58 | 3.52 | 3.55 | +0.14% | 619,694 |
| 2026-08-20 | 3.54 | 3.56 | 3.51 | 3.54 | +1.00% | 511,107 |
| 2026-08-19 | 3.54 | 3.54 | 3.50 | 3.51 | -0.57% | 549,745 |
| 2026-08-18 | 3.53 | 3.55 | 3.48 | 3.53 | +0.57% | 643,143 |
| 2026-08-17 | 3.55 | 3.55 | 3.50 | 3.51 | -0.85% | 790,349 |
| 2026-08-14 | 3.54 | 3.55 | 3.51 | 3.54 | -0.28% | 498,840 |
| 2026-08-13 | 3.59 | 3.59 | 3.54 | 3.55 | -0.70% | 491,155 |
| 2026-08-12 | 3.52 | 3.58 | 3.51 | 3.58 | +1.85% | 665,212 |
| 2026-08-11 | 3.50 | 3.54 | 3.50 | 3.51 | +0.29% | 592,450 |
| 2026-08-10 | 3.54 | 3.55 | 3.48 | 3.50 | -0.85% | 643,016 |
| 2026-08-07 | 3.56 | 3.56 | 3.52 | 3.53 | -0.70% | 466,232 |
| 2026-08-06 | 3.52 | 3.59 | 3.52 | 3.56 | +1.86% | 965,747 |
| 2026-08-05 | 3.46 | 3.52 | 3.46 | 3.49 | +1.01% | 1,053,205 |
| 2026-08-04 | 3.48 | 3.52 | 3.45 | 3.46 | -0.58% | 767,049 |
| 2026-08-03 | 3.46 | 3.48 | 3.43 | 3.48 | +0.58% | 542,201 |
| 2026-07-31 | 3.54 | 3.56 | 3.44 | 3.46 | -1.99% | 1,886,156 |
| 2026-07-30 | 3.52 | 3.56 | 3.49 | 3.52 | -0.42% | 429,351 |
| 2026-07-29 | 3.62 | 3.63 | 3.50 | 3.54 | -2.61% | 1,043,389 |
| 2026-07-28 | 3.69 | 3.69 | 3.63 | 3.63 | -1.36% | 869,244 |
| 2026-07-27 | 3.69 | 3.71 | 3.66 | 3.69 | -1.34% | 588,655 |
| 2026-07-24 | 3.71 | 3.76 | 3.69 | 3.73 | +0.54% | 420,163 |
| 2026-07-23 | 3.69 | 3.73 | 3.69 | 3.71 | +0.54% | 563,818 |
| 2026-07-22 | 3.63 | 3.71 | 3.62 | 3.69 | +2.07% | 608,198 |
| 2026-07-21 | 3.62 | 3.63 | 3.60 | 3.62 | +0.00% | 339,708 |
| 2026-07-20 | 3.63 | 3.64 | 3.60 | 3.62 | -0.55% | 365,650 |
| 2026-07-17 | 3.58 | 3.67 | 3.58 | 3.64 | +1.25% | 367,228 |
| 2026-07-16 | 3.63 | 3.63 | 3.56 | 3.60 | -1.10% | 832,385 |
| 2026-07-15 | 3.65 | 3.65 | 3.62 | 3.63 | -0.55% | 377,255 |
| 2026-07-14 | 3.66 | 3.68 | 3.62 | 3.65 | -0.68% | 504,886 |
| 2026-07-13 | 3.67 | 3.69 | 3.65 | 3.68 | +0.00% | 241,453 |
| 2026-07-10 | 3.69 | 3.71 | 3.68 | 3.68 | -0.81% | 345,480 |
| 2026-07-09 | 3.77 | 3.77 | 3.69 | 3.71 | -1.33% | 712,813 |
| 2026-07-08 | 3.77 | 3.79 | 3.75 | 3.76 | -0.27% | 338,987 |
| 2026-07-07 | 3.75 | 3.78 | 3.73 | 3.77 | +0.40% | 481,025 |
| 2026-07-06 | 3.80 | 3.82 | 3.75 | 3.75 | -1.05% | 462,757 |
| 2026-07-03 | 3.75 | 3.82 | 3.73 | 3.79 | +2.02% | 654,113 |
| 2026-07-02 | 3.70 | 3.75 | 3.68 | 3.72 | +0.95% | 816,173 |
| 2026-07-01 | 3.79 | 3.79 | 3.67 | 3.69 | -2.38% | 969,383 |
| 2026-06-30 | 3.83 | 3.83 | 3.77 | 3.77 | -1.31% | 769,098 |
| 2026-06-29 | 3.80 | 3.83 | 3.77 | 3.83 | +0.53% | 608,956 |
| 2026-06-26 | 3.75 | 3.81 | 3.74 | 3.81 | +1.87% | 922,121 |
| 2026-06-25 | 3.67 | 3.75 | 3.67 | 3.73 | +1.91% | 1,140,523 |
| 2026-06-24 | 3.65 | 3.69 | 3.62 | 3.67 | +0.14% | 809,132 |
| 2026-06-23 | 3.64 | 3.67 | 3.62 | 3.66 | +0.41% | 626,974 |
| 2026-06-22 | 3.60 | 3.65 | 3.58 | 3.65 | +1.11% | 668,359 |
| 2026-06-19 | 3.53 | 3.60 | 3.50 | 3.60 | +2.27% | 1,785,020 |
| 2026-06-18 | 3.54 | 3.54 | 3.48 | 3.52 | -0.42% | 478,748 |
| 2026-06-17 | 3.55 | 3.55 | 3.50 | 3.54 | -0.56% | 589,623 |
| 2026-06-16 | 3.54 | 3.56 | 3.52 | 3.56 | +0.71% | 362,715 |
| 2026-06-15 | 3.54 | 3.54 | 3.50 | 3.54 | -0.28% | 868,656 |
| 2026-06-12 | 3.48 | 3.55 | 3.48 | 3.54 | +1.29% | 821,470 |
| 2026-06-11 | 3.48 | 3.52 | 3.48 | 3.50 | +0.29% | 942,238 |
| 2026-06-10 | 3.50 | 3.50 | 3.46 | 3.49 | +0.58% | 289,392 |
| 2026-06-09 | 3.46 | 3.52 | 3.46 | 3.47 | +0.00% | 449,060 |
| 2026-06-08 | 3.46 | 3.49 | 3.46 | 3.47 | +0.58% | 709,136 |
| 2026-06-05 | 3.42 | 3.47 | 3.42 | 3.45 | +0.73% | 421,729 |
| 2026-06-04 | 3.45 | 3.47 | 3.42 | 3.42 | -0.72% | 421,707 |
| 2026-06-03 | 3.50 | 3.50 | 3.45 | 3.45 | -0.86% | 754,720 |
| 2026-06-02 | 3.51 | 3.52 | 3.48 | 3.48 | -0.85% | 351,907 |
| 2026-06-01 | 3.53 | 3.56 | 3.50 | 3.51 | -0.85% | 330,932 |
| 2026-05-29 | 3.54 | 3.56 | 3.52 | 3.54 | +0.14% | 1,465,618 |
| 2026-05-28 | 3.56 | 3.58 | 3.52 | 3.54 | +0.14% | 384,614 |
| 2026-05-27 | 3.58 | 3.58 | 3.53 | 3.53 | -1.67% | 622,149 |
| 2026-05-26 | 3.57 | 3.62 | 3.56 | 3.59 | +0.00% | 450,271 |
| 2026-05-25 | 3.60 | 3.60 | 3.56 | 3.59 | +0.42% | 552,064 |
| 2026-05-22 | 3.62 | 3.62 | 3.58 | 3.58 | -0.97% | 756,624 |
| 2026-05-21 | 3.55 | 3.62 | 3.55 | 3.61 | +0.70% | 352,160 |
| 2026-05-20 | 3.58 | 3.60 | 3.55 | 3.58 | -0.28% | 525,421 |
| 2026-05-19 | 3.54 | 3.60 | 3.54 | 3.60 | +1.84% | 700,376 |
| 2026-05-18 | 3.51 | 3.54 | 3.47 | 3.53 | +0.43% | 612,503 |
| 2026-05-15 | 3.62 | 3.62 | 3.51 | 3.52 | -1.95% | 511,979 |
| 2026-05-14 | 3.60 | 3.60 | 3.58 | 3.58 | -0.42% | 462,364 |
| 2026-05-13 | 3.62 | 3.63 | 3.58 | 3.60 | -0.41% | 394,520 |
| 2026-05-12 | 3.62 | 3.63 | 3.59 | 3.62 | -0.28% | 793,489 |
| 2026-05-11 | 3.62 | 3.64 | 3.60 | 3.63 | +0.55% | 662,003 |
| 2026-05-08 | 3.59 | 3.65 | 3.58 | 3.60 | -2.57% | 1,047,201 |
| 2026-05-07 | 3.73 | 3.77 | 3.66 | 3.70 | -1.20% | 1,744,545 |
| 2026-05-06 | 3.71 | 3.79 | 3.70 | 3.75 | +1.08% | 935,024 |
| 2026-05-05 | 3.70 | 3.77 | 3.68 | 3.71 | +0.27% | 532,348 |
| 2026-05-04 | 3.77 | 3.77 | 3.69 | 3.69 | -2.12% | 561,440 |
| 2026-04-30 | 3.71 | 3.79 | 3.71 | 3.77 | +1.62% | 864,617 |
| 2026-04-29 | 3.77 | 3.77 | 3.69 | 3.71 | -1.72% | 487,139 |
| 2026-04-28 | 3.73 | 3.79 | 3.73 | 3.78 | +1.20% | 607,825 |
| 2026-04-27 | 3.73 | 3.75 | 3.71 | 3.73 | -0.13% | 410,942 |
| 2026-04-24 | 3.75 | 3.77 | 3.73 | 3.74 | -0.27% | 469,403 |
| 2026-04-23 | 3.72 | 3.77 | 3.71 | 3.75 | +0.67% | 548,893 |
| 2026-04-22 | 3.71 | 3.76 | 3.71 | 3.73 | +0.27% | 344,309 |
| 2026-04-21 | 3.72 | 3.77 | 3.71 | 3.71 | -1.07% | 317,950 |
| 2026-04-20 | 3.71 | 3.77 | 3.71 | 3.75 | +1.35% | 389,231 |
| 2026-04-17 | 3.76 | 3.77 | 3.68 | 3.71 | -1.59% | 858,275 |
| 2026-04-16 | 3.80 | 3.80 | 3.77 | 3.77 | -0.92% | 528,355 |
| 2026-04-15 | 3.77 | 3.81 | 3.77 | 3.80 | -0.13% | 669,017 |
| 2026-04-14 | 3.83 | 3.83 | 3.77 | 3.81 | -0.65% | 527,201 |
| 2026-04-13 | 3.94 | 3.94 | 3.81 | 3.83 | -2.42% | 1,040,863 |
| 2026-04-10 | 3.92 | 3.95 | 3.91 | 3.92 | +0.64% | 525,149 |
| 2026-04-09 | 3.85 | 3.94 | 3.85 | 3.90 | +1.56% | 897,764 |
| 2026-04-08 | 3.90 | 3.92 | 3.81 | 3.84 | -0.65% | 878,075 |
| 2026-04-07 | 3.81 | 3.87 | 3.81 | 3.87 | +1.05% | 794,718 |
| 2026-04-02 | 3.73 | 3.83 | 3.73 | 3.83 | +1.73% | 623,638 |
| 2026-04-01 | 3.77 | 3.77 | 3.74 | 3.76 | +0.67% | 461,435 |
| 2026-03-31 | 3.75 | 3.78 | 3.73 | 3.73 | -0.40% | 569,930 |
| 2026-03-30 | 3.69 | 3.75 | 3.69 | 3.75 | +1.76% | 652,446 |
| 2026-03-27 | 3.67 | 3.76 | 3.67 | 3.69 | +0.68% | 614,784 |
| 2026-03-26 | 3.71 | 3.72 | 3.64 | 3.66 | -2.14% | 843,877 |
| 2026-03-25 | 3.77 | 3.79 | 3.73 | 3.74 | -0.40% | 351,491 |
| 2026-03-24 | 3.72 | 3.75 | 3.69 | 3.75 | +1.49% | 452,650 |
| 2026-03-23 | 3.70 | 3.77 | 3.67 | 3.70 | -1.86% | 1,080,411 |
| 2026-03-20 | 3.88 | 3.90 | 3.77 | 3.77 | -2.58% | 1,226,666 |
| 2026-03-19 | 3.89 | 3.89 | 3.83 | 3.87 | -0.39% | 456,009 |
| 2026-03-18 | 3.89 | 3.89 | 3.83 | 3.88 | +0.52% | 461,974 |
| 2026-03-17 | 3.87 | 3.91 | 3.86 | 3.87 | +0.26% | 534,939 |
| 2026-03-16 | 3.85 | 3.88 | 3.84 | 3.85 | +0.26% | 257,172 |
| 2026-03-13 | 3.83 | 3.89 | 3.80 | 3.85 | +0.13% | 506,305 |
| 2026-03-12 | 3.83 | 3.85 | 3.75 | 3.84 | -0.26% | 740,180 |
| 2026-03-11 | 3.85 | 3.88 | 3.83 | 3.85 | +0.00% | 627,717 |
| 2026-03-10 | 3.80 | 3.88 | 3.80 | 3.85 | +2.26% | 557,514 |
| 2026-03-09 | 3.80 | 3.80 | 3.73 | 3.77 | -1.70% | 397,060 |
| 2026-03-06 | 3.69 | 3.83 | 3.66 | 3.83 | +3.79% | 1,278,314 |
| 2026-03-05 | 3.73 | 3.77 | 3.69 | 3.69 | -0.40% | 461,869 |
| 2026-03-04 | 3.68 | 3.73 | 3.67 | 3.71 | +0.14% | 507,786 |
| 2026-03-03 | 3.84 | 3.85 | 3.68 | 3.70 | -3.77% | 837,120 |
| 2026-03-02 | 3.81 | 3.88 | 3.80 | 3.85 | -0.13% | 495,275 |
| 2026-02-27 | 3.81 | 3.87 | 3.81 | 3.85 | +0.92% | 551,991 |
| 2026-02-26 | 3.84 | 3.85 | 3.81 | 3.81 | -0.13% | 332,629 |
| 2026-02-25 | 3.83 | 3.83 | 3.77 | 3.82 | +0.00% | 424,613 |
| 2026-02-24 | 3.83 | 3.90 | 3.82 | 3.82 | -0.13% | 478,616 |
| 2026-02-23 | 3.75 | 3.83 | 3.73 | 3.83 | +2.27% | 565,791 |
| 2026-02-20 | 3.73 | 3.74 | 3.69 | 3.74 | +0.13% | 232,187 |
| 2026-02-19 | 3.75 | 3.75 | 3.67 | 3.73 | -0.66% | 575,070 |
| 2026-02-18 | 3.82 | 3.85 | 3.75 | 3.76 | -1.57% | 533,516 |
| 2026-02-17 | 3.80 | 3.87 | 3.79 | 3.82 | +0.53% | 560,246 |
| 2026-02-16 | 3.72 | 3.80 | 3.70 | 3.80 | +1.20% | 607,779 |
| 2026-02-13 | 3.69 | 3.75 | 3.65 | 3.75 | +1.62% | 1,152,526 |
| 2026-02-12 | 3.65 | 3.69 | 3.58 | 3.69 | +1.37% | 597,417 |
| 2026-02-11 | 3.61 | 3.69 | 3.59 | 3.65 | +2.68% | 936,985 |
| 2026-02-10 | 3.54 | 3.55 | 3.50 | 3.55 | +0.28% | 666,172 |
| 2026-02-09 | 3.50 | 3.54 | 3.48 | 3.54 | +0.85% | 345,544 |
| 2026-02-06 | 3.46 | 3.55 | 3.46 | 3.51 | +0.00% | 548,723 |
| 2026-02-05 | 3.51 | 3.52 | 3.48 | 3.51 | -0.71% | 342,775 |
| 2026-02-04 | 3.49 | 3.56 | 3.48 | 3.54 | +1.00% | 610,562 |
| 2026-02-03 | 3.45 | 3.52 | 3.45 | 3.50 | +1.45% | 669,214 |
| 2026-02-02 | 3.45 | 3.50 | 3.44 | 3.45 | +0.29% | 456,065 |
| 2026-01-30 | 3.38 | 3.46 | 3.38 | 3.44 | +1.18% | 896,651 |
| 2026-01-29 | 3.40 | 3.44 | 3.38 | 3.40 | +0.15% | 375,128 |
| 2026-01-28 | 3.38 | 3.40 | 3.34 | 3.40 | +0.59% | 293,345 |
| 2026-01-27 | 3.33 | 3.38 | 3.31 | 3.38 | +0.90% | 452,209 |
| 2026-01-26 | 3.35 | 3.37 | 3.32 | 3.35 | -0.30% | 390,010 |
| 2026-01-23 | 3.29 | 3.36 | 3.29 | 3.35 | +1.98% | 743,935 |
| 2026-01-22 | 3.28 | 3.31 | 3.25 | 3.29 | +0.61% | 295,158 |
| 2026-01-21 | 3.27 | 3.28 | 3.25 | 3.27 | -0.15% | 369,119 |
| 2026-01-20 | 3.32 | 3.32 | 3.25 | 3.27 | -1.21% | 255,882 |
| 2026-01-19 | 3.30 | 3.31 | 3.28 | 3.31 | +0.15% | 256,771 |
| 2026-01-16 | 3.31 | 3.33 | 3.29 | 3.31 | -0.15% | 249,333 |
| 2026-01-15 | 3.30 | 3.33 | 3.28 | 3.31 | +0.45% | 215,003 |
| 2026-01-14 | 3.27 | 3.30 | 3.26 | 3.30 | +0.61% | 361,445 |
| 2026-01-13 | 3.33 | 3.33 | 3.27 | 3.28 | -0.91% | 405,096 |
| 2026-01-12 | 3.37 | 3.37 | 3.31 | 3.31 | -1.78% | 573,171 |
| 2026-01-09 | 3.36 | 3.37 | 3.33 | 3.37 | +0.30% | 281,772 |
| 2026-01-08 | 3.37 | 3.38 | 3.35 | 3.36 | -0.44% | 315,355 |
| 2026-01-07 | 3.33 | 3.40 | 3.33 | 3.38 | +1.66% | 594,899 |
| 2026-01-06 | 3.26 | 3.33 | 3.26 | 3.32 | +1.53% | 635,544 |
| 2026-01-05 | 3.27 | 3.29 | 3.21 | 3.27 | +0.62% | 471,063 |
| 2026-01-02 | 3.21 | 3.27 | 3.21 | 3.25 | +1.09% | 549,490 |
| 2025-12-31 | 3.23 | 3.23 | 3.21 | 3.21 | -0.46% | 313,016 |
| 2025-12-30 | 3.21 | 3.23 | 3.18 | 3.23 | +0.78% | 627,122 |
| 2025-12-29 | 3.18 | 3.21 | 3.16 | 3.21 | +0.79% | 750,879 |
| 2025-12-24 | 3.17 | 3.20 | 3.17 | 3.18 | -0.47% | 140,732 |
| 2025-12-23 | 3.17 | 3.19 | 3.17 | 3.19 | +0.63% | 665,009 |
| 2025-12-22 | 3.19 | 3.21 | 3.15 | 3.17 | -1.09% | 597,456 |
| 2025-12-19 | 3.25 | 3.27 | 3.15 | 3.21 | -2.87% | 1,612,903 |
| 2025-12-18 | 3.30 | 3.33 | 3.29 | 3.31 | +0.15% | 846,509 |
| 2025-12-17 | 3.26 | 3.32 | 3.25 | 3.30 | +1.38% | 925,031 |
| 2025-12-16 | 3.27 | 3.31 | 3.25 | 3.25 | +0.00% | 932,022 |
| 2025-12-15 | 3.23 | 3.28 | 3.23 | 3.25 | +1.09% | 655,955 |
| 2025-12-12 | 3.24 | 3.24 | 3.21 | 3.22 | +0.00% | 390,036 |
| 2025-12-11 | 3.29 | 3.29 | 3.21 | 3.22 | -1.98% | 1,070,812 |
| 2025-12-10 | 3.27 | 3.29 | 3.26 | 3.29 | +0.31% | 567,109 |
| 2025-12-09 | 3.27 | 3.29 | 3.26 | 3.27 | +0.00% | 629,011 |
| 2025-12-08 | 3.25 | 3.31 | 3.23 | 3.27 | +1.08% | 599,054 |
| 2025-12-05 | 3.27 | 3.27 | 3.23 | 3.24 | -1.07% | 839,123 |
| 2025-12-04 | 3.30 | 3.30 | 3.25 | 3.27 | -0.46% | 518,854 |
| 2025-12-03 | 3.29 | 3.29 | 3.27 | 3.29 | -0.15% | 907,623 |
| 2025-12-02 | 3.31 | 3.33 | 3.29 | 3.29 | -0.45% | 592,292 |
| 2025-12-01 | 3.31 | 3.33 | 3.30 | 3.31 | -0.15% | 366,153 |
| 2025-11-28 | 3.30 | 3.33 | 3.29 | 3.31 | +0.61% | 463,586 |
| 2025-11-27 | 3.29 | 3.31 | 3.29 | 3.29 | -0.45% | 294,343 |
| 2025-11-26 | 3.30 | 3.32 | 3.28 | 3.31 | +1.07% | 455,917 |
| 2025-11-25 | 3.29 | 3.30 | 3.27 | 3.27 | -0.91% | 316,578 |
| 2025-11-24 | 3.31 | 3.32 | 3.29 | 3.31 | -0.15% | 549,828 |
| 2025-11-21 | 3.35 | 3.35 | 3.27 | 3.31 | -0.90% | 486,804 |
| 2025-11-20 | 3.31 | 3.34 | 3.31 | 3.34 | +1.06% | 536,104 |
| 2025-11-19 | 3.34 | 3.34 | 3.30 | 3.31 | -1.34% | 512,088 |
| 2025-11-18 | 3.36 | 3.37 | 3.33 | 3.35 | -0.30% | 302,427 |
| 2025-11-17 | 3.34 | 3.37 | 3.33 | 3.36 | +1.36% | 581,492 |
| 2025-11-14 | 3.40 | 3.40 | 3.28 | 3.31 | -1.92% | 1,215,507 |
| 2025-11-13 | 3.35 | 3.40 | 3.35 | 3.38 | +0.30% | 704,938 |
| 2025-11-12 | 3.35 | 3.40 | 3.35 | 3.37 | +0.15% | 490,566 |
| 2025-11-11 | 3.40 | 3.44 | 3.37 | 3.37 | -1.17% | 733,146 |
| 2025-11-10 | 3.34 | 3.42 | 3.34 | 3.40 | +1.64% | 717,768 |
| 2025-11-07 | 3.36 | 3.40 | 3.33 | 3.35 | -0.30% | 477,546 |
| 2025-11-06 | 3.35 | 3.36 | 3.33 | 3.36 | +0.30% | 781,382 |
| 2025-11-05 | 3.33 | 3.37 | 3.33 | 3.35 | +1.06% | 752,835 |
| 2025-11-04 | 3.29 | 3.31 | 3.27 | 3.31 | +0.76% | 494,592 |
| 2025-11-03 | 3.28 | 3.31 | 3.27 | 3.29 | +0.77% | 380,529 |
| 2025-10-31 | 3.31 | 3.31 | 3.27 | 3.27 | -1.21% | 530,510 |
| 2025-10-30 | 3.26 | 3.31 | 3.25 | 3.31 | +1.69% | 886,266 |
| 2025-10-29 | 3.18 | 3.27 | 3.18 | 3.25 | +2.85% | 966,312 |
| 2025-10-28 | 3.17 | 3.20 | 3.12 | 3.16 | +0.80% | 1,262,928 |
| 2025-10-27 | 3.12 | 3.13 | 3.10 | 3.13 | +0.48% | 270,584 |
| 2025-10-24 | 3.12 | 3.13 | 3.09 | 3.12 | -0.32% | 314,651 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+6.73%). 가장 약한 달: 7월 (-4.59%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
REN - Redes Energéticas Nacionais SGPS S.A (RENE.LS)의 최근 종가는 얼마입니까?
2026-10-16 기준 3.59. Closelook 데이터 레이크의 일별 가격 기록 기준.
RENE.LS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3.95, 최저 3.06 (2026-10-16 기준).
REN - Redes Energéticas Nacionais SGPS S.A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RENE.LS의 가장 강한 달은 2월(평균 +6.73%), 가장 약한 달은 7월(평균 -4.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.