REY.MI (REY.MI) — 주가 히스토리
2026-09-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-14 | 114.40 | 117.90 | 114.40 | 116.95 | +2.59% | 41,018 |
| 2026-09-11 | 111.00 | 114.00 | 110.40 | 114.00 | +1.69% | 34,850 |
| 2026-09-10 | 112.70 | 113.10 | 110.60 | 112.10 | -0.88% | 113,301 |
| 2026-09-09 | 117.60 | 118.20 | 112.40 | 113.10 | -4.48% | 112,008 |
| 2026-09-08 | 119.00 | 120.00 | 116.40 | 118.40 | -0.67% | 53,602 |
| 2026-09-07 | 119.40 | 121.20 | 118.40 | 119.20 | -2.30% | 35,604 |
| 2026-09-04 | 123.60 | 123.60 | 120.70 | 122.00 | -0.73% | 58,150 |
| 2026-09-03 | 122.00 | 124.00 | 121.40 | 122.90 | +1.32% | 45,635 |
| 2026-09-02 | 121.80 | 122.10 | 119.50 | 121.30 | -1.06% | 83,053 |
| 2026-09-01 | 122.00 | 123.30 | 120.70 | 122.60 | +0.33% | 87,080 |
| 2026-08-31 | 123.90 | 124.20 | 122.20 | 122.20 | -1.61% | 70,883 |
| 2026-08-28 | 123.80 | 124.20 | 122.10 | 124.20 | +0.98% | 61,892 |
| 2026-08-27 | 121.90 | 123.40 | 121.00 | 123.00 | +2.33% | 71,962 |
| 2026-08-26 | 121.70 | 122.20 | 120.00 | 120.20 | -1.56% | 60,064 |
| 2026-08-25 | 121.80 | 123.30 | 121.00 | 122.10 | -0.57% | 54,750 |
| 2026-08-24 | 121.60 | 123.50 | 120.50 | 122.80 | +1.15% | 64,772 |
| 2026-08-21 | 119.60 | 122.20 | 119.30 | 121.40 | +1.68% | 59,480 |
| 2026-08-20 | 120.00 | 121.00 | 119.20 | 119.40 | -0.58% | 55,991 |
| 2026-08-19 | 119.70 | 121.10 | 118.00 | 120.10 | +0.59% | 64,084 |
| 2026-08-18 | 117.70 | 120.30 | 117.20 | 119.40 | +1.88% | 108,740 |
| 2026-08-17 | 119.70 | 119.90 | 117.20 | 117.20 | -2.82% | 41,279 |
| 2026-08-14 | 119.40 | 122.40 | 118.90 | 120.60 | +2.20% | 174,284 |
| 2026-08-13 | 118.10 | 119.20 | 117.20 | 118.00 | +0.43% | 72,506 |
| 2026-08-12 | 118.50 | 118.60 | 116.60 | 117.50 | -0.68% | 106,314 |
| 2026-08-11 | 117.50 | 119.40 | 116.90 | 118.30 | +1.37% | 75,390 |
| 2026-08-10 | 116.70 | 118.60 | 116.50 | 116.70 | -0.34% | 86,346 |
| 2026-08-07 | 117.10 | 118.90 | 116.70 | 117.10 | +0.77% | 92,626 |
| 2026-08-06 | 118.50 | 118.50 | 115.80 | 116.20 | -1.11% | 89,596 |
| 2026-08-05 | 116.10 | 119.30 | 116.10 | 117.50 | +0.95% | 129,460 |
| 2026-08-04 | 116.00 | 118.00 | 114.30 | 116.40 | -0.34% | 146,579 |
| 2026-08-03 | 111.20 | 118.80 | 110.90 | 116.80 | +6.38% | 215,428 |
| 2026-07-31 | 108.60 | 111.70 | 105.10 | 109.80 | +0.55% | 108,444 |
| 2026-07-30 | 110.00 | 115.00 | 107.40 | 109.20 | -2.06% | 239,599 |
| 2026-07-29 | 108.10 | 112.20 | 108.00 | 111.50 | +3.15% | 204,411 |
| 2026-07-28 | 105.60 | 108.10 | 103.70 | 108.10 | +3.25% | 153,055 |
| 2026-07-27 | 101.00 | 105.00 | 101.00 | 104.70 | +4.80% | 150,730 |
| 2026-07-24 | 93.90 | 100.30 | 93.90 | 99.90 | +6.05% | 111,595 |
| 2026-07-23 | 94.40 | 96.60 | 93.85 | 94.20 | -0.63% | 66,875 |
| 2026-07-22 | 95.70 | 95.70 | 93.30 | 94.80 | +0.16% | 65,248 |
| 2026-07-21 | 97.80 | 97.80 | 93.35 | 94.65 | -3.52% | 121,003 |
| 2026-07-20 | 97.30 | 98.70 | 96.50 | 98.10 | +0.31% | 59,786 |
| 2026-07-17 | 96.50 | 98.70 | 95.70 | 97.80 | +0.82% | 162,078 |
| 2026-07-16 | 97.20 | 97.35 | 96.25 | 97.00 | +0.10% | 66,681 |
| 2026-07-15 | 96.10 | 98.75 | 95.00 | 96.90 | +1.10% | 99,390 |
| 2026-07-14 | 95.70 | 96.20 | 91.50 | 95.85 | -0.93% | 107,976 |
| 2026-07-13 | 95.45 | 97.20 | 95.40 | 96.75 | +1.36% | 69,103 |
| 2026-07-10 | 95.25 | 95.50 | 93.90 | 95.45 | -0.42% | 75,477 |
| 2026-07-09 | 94.80 | 95.85 | 93.05 | 95.85 | +1.05% | 69,342 |
| 2026-07-08 | 96.30 | 96.30 | 93.50 | 94.85 | -2.01% | 92,361 |
| 2026-07-07 | 98.35 | 99.35 | 96.80 | 96.80 | -0.72% | 86,418 |
| 2026-07-06 | 98.00 | 99.85 | 96.75 | 97.50 | -0.46% | 75,252 |
| 2026-07-03 | 98.00 | 98.95 | 97.45 | 97.95 | -0.05% | 86,827 |
| 2026-07-02 | 97.85 | 99.50 | 97.00 | 98.00 | +1.19% | 177,580 |
| 2026-07-01 | 91.25 | 97.70 | 91.25 | 96.85 | +5.90% | 188,047 |
| 2026-06-30 | 92.00 | 92.05 | 90.45 | 91.45 | -0.65% | 88,530 |
| 2026-06-29 | 91.35 | 92.80 | 90.70 | 92.05 | +2.28% | 136,141 |
| 2026-06-26 | 88.25 | 90.00 | 86.80 | 90.00 | +1.87% | 167,705 |
| 2026-06-25 | 90.90 | 90.90 | 87.00 | 88.35 | -3.23% | 170,136 |
| 2026-06-24 | 92.00 | 92.20 | 89.85 | 91.30 | -0.71% | 115,504 |
| 2026-06-23 | 91.00 | 93.15 | 90.85 | 91.95 | +0.82% | 149,352 |
| 2026-06-22 | 92.95 | 94.40 | 91.20 | 91.20 | -1.30% | 178,546 |
| 2026-06-19 | 97.55 | 98.45 | 92.40 | 92.40 | -6.05% | 388,528 |
| 2026-06-18 | 100.70 | 101.00 | 95.55 | 98.35 | -2.04% | 293,026 |
| 2026-06-17 | 100.80 | 101.90 | 99.85 | 100.40 | -0.40% | 74,964 |
| 2026-06-16 | 99.40 | 102.70 | 99.40 | 100.80 | +1.20% | 104,744 |
| 2026-06-15 | 102.40 | 103.40 | 99.60 | 99.60 | -0.60% | 116,105 |
| 2026-06-12 | 100.30 | 101.20 | 98.55 | 100.20 | +0.96% | 116,964 |
| 2026-06-11 | 99.70 | 101.50 | 98.60 | 99.25 | -2.02% | 111,682 |
| 2026-06-10 | 102.10 | 102.70 | 98.50 | 101.30 | -0.98% | 134,410 |
| 2026-06-09 | 104.30 | 105.20 | 102.20 | 102.30 | -2.20% | 90,099 |
| 2026-06-08 | 103.00 | 104.60 | 102.00 | 104.60 | +0.00% | 89,220 |
| 2026-06-05 | 105.30 | 107.60 | 104.30 | 104.60 | -1.41% | 91,196 |
| 2026-06-04 | 104.10 | 106.50 | 103.40 | 106.10 | +1.53% | 75,585 |
| 2026-06-03 | 108.10 | 108.40 | 104.40 | 104.50 | -2.61% | 102,957 |
| 2026-06-02 | 108.30 | 110.30 | 106.50 | 107.30 | -0.92% | 152,200 |
| 2026-06-01 | 103.60 | 109.00 | 102.70 | 108.30 | +5.25% | 212,880 |
| 2026-05-29 | 102.00 | 104.10 | 101.60 | 102.90 | +1.38% | 182,670 |
| 2026-05-28 | 103.00 | 103.50 | 100.90 | 101.50 | -1.74% | 176,327 |
| 2026-05-27 | 106.10 | 107.10 | 103.30 | 103.30 | -2.18% | 154,086 |
| 2026-05-26 | 105.00 | 106.20 | 104.80 | 105.60 | +0.38% | 86,934 |
| 2026-05-25 | 105.80 | 105.90 | 104.20 | 105.20 | +0.29% | 82,493 |
| 2026-05-22 | 104.70 | 105.70 | 102.70 | 104.90 | +0.96% | 128,390 |
| 2026-05-21 | 103.70 | 104.80 | 103.00 | 103.90 | +0.39% | 132,455 |
| 2026-05-20 | 103.30 | 104.60 | 101.30 | 103.50 | -0.10% | 175,530 |
| 2026-05-19 | 99.60 | 105.30 | 99.40 | 103.60 | +4.70% | 350,272 |
| 2026-05-18 | 96.80 | 100.10 | 95.30 | 98.95 | +1.28% | 289,362 |
| 2026-05-15 | 93.30 | 98.70 | 92.00 | 97.70 | +5.11% | 432,632 |
| 2026-05-14 | 91.60 | 92.95 | 91.35 | 92.95 | +1.64% | 120,421 |
| 2026-05-13 | 93.25 | 93.85 | 90.35 | 91.45 | -2.35% | 137,380 |
| 2026-05-12 | 95.05 | 95.05 | 92.70 | 93.65 | -2.30% | 147,087 |
| 2026-05-11 | 98.20 | 98.85 | 95.65 | 95.85 | -2.14% | 127,855 |
| 2026-05-08 | 98.70 | 99.80 | 97.65 | 97.95 | -0.66% | 105,006 |
| 2026-05-07 | 100.00 | 100.50 | 98.15 | 98.60 | -1.05% | 164,074 |
| 2026-05-06 | 97.75 | 102.40 | 96.60 | 99.65 | +2.84% | 260,811 |
| 2026-05-05 | 97.50 | 98.20 | 95.65 | 96.90 | -0.62% | 193,665 |
| 2026-05-04 | 95.10 | 98.45 | 94.70 | 97.50 | +3.39% | 219,115 |
| 2026-04-30 | 93.20 | 94.95 | 92.80 | 94.30 | +0.43% | 326,116 |
| 2026-04-29 | 92.25 | 95.30 | 92.00 | 93.90 | +1.51% | 272,620 |
| 2026-04-28 | 90.85 | 92.50 | 89.70 | 92.50 | +1.15% | 213,072 |
| 2026-04-27 | 91.60 | 92.20 | 91.00 | 91.45 | -0.27% | 97,826 |
| 2026-04-24 | 91.55 | 92.80 | 90.55 | 91.70 | -0.22% | 147,642 |
| 2026-04-23 | 95.50 | 96.00 | 91.55 | 91.90 | -4.07% | 239,793 |
| 2026-04-22 | 98.00 | 98.50 | 95.55 | 95.80 | -0.10% | 251,280 |
| 2026-04-21 | 94.10 | 97.00 | 93.75 | 95.90 | +2.35% | 157,133 |
| 2026-04-20 | 94.75 | 95.85 | 93.00 | 93.70 | -2.40% | 232,666 |
| 2026-04-17 | 91.80 | 96.90 | 91.20 | 96.00 | +5.09% | 319,083 |
| 2026-04-16 | 88.05 | 91.80 | 88.05 | 91.35 | +4.22% | 292,781 |
| 2026-04-15 | 86.60 | 87.95 | 86.20 | 87.65 | +1.74% | 174,484 |
| 2026-04-14 | 85.30 | 86.70 | 84.90 | 86.15 | +2.07% | 235,408 |
| 2026-04-13 | 83.55 | 84.60 | 81.75 | 84.40 | +0.84% | 192,349 |
| 2026-04-10 | 84.00 | 85.95 | 82.50 | 83.70 | +5.55% | 283,851 |
| 2026-04-09 | 81.30 | 81.70 | 78.10 | 79.30 | -3.41% | 141,137 |
| 2026-04-08 | 84.30 | 85.05 | 81.50 | 82.10 | +1.48% | 127,058 |
| 2026-04-07 | 82.70 | 83.50 | 80.40 | 80.90 | -1.40% | 81,387 |
| 2026-04-02 | 81.70 | 82.70 | 80.55 | 82.05 | +0.18% | 86,205 |
| 2026-04-01 | 82.05 | 82.65 | 79.90 | 81.90 | +1.42% | 126,344 |
| 2026-03-31 | 78.85 | 80.85 | 78.80 | 80.75 | +2.74% | 96,199 |
| 2026-03-30 | 78.05 | 78.60 | 76.95 | 78.60 | +0.64% | 93,561 |
| 2026-03-27 | 78.35 | 79.45 | 77.15 | 78.10 | -0.06% | 99,421 |
| 2026-03-26 | 78.10 | 79.80 | 76.85 | 78.15 | -0.70% | 105,207 |
| 2026-03-25 | 77.95 | 79.35 | 77.80 | 78.70 | +2.01% | 77,677 |
| 2026-03-24 | 78.00 | 78.50 | 76.80 | 77.15 | -1.53% | 76,274 |
| 2026-03-23 | 77.45 | 81.70 | 76.65 | 78.35 | -0.51% | 133,424 |
| 2026-03-20 | 81.85 | 82.10 | 78.75 | 78.75 | -3.08% | 200,913 |
| 2026-03-19 | 79.50 | 82.10 | 78.90 | 81.25 | +1.50% | 131,787 |
| 2026-03-18 | 82.50 | 82.85 | 80.00 | 80.05 | -2.97% | 214,709 |
| 2026-03-17 | 85.35 | 85.40 | 82.20 | 82.50 | -3.00% | 136,599 |
| 2026-03-16 | 87.85 | 87.85 | 83.45 | 85.05 | -2.41% | 130,425 |
| 2026-03-13 | 81.45 | 87.15 | 80.40 | 87.15 | +6.15% | 283,587 |
| 2026-03-12 | 95.20 | 95.50 | 80.10 | 82.10 | -14.79% | 630,081 |
| 2026-03-11 | 94.25 | 97.20 | 93.90 | 96.35 | +1.53% | 216,498 |
| 2026-03-10 | 95.10 | 96.95 | 93.85 | 94.90 | +0.21% | 139,478 |
| 2026-03-09 | 93.35 | 95.75 | 91.60 | 94.70 | +0.26% | 186,898 |
| 2026-03-06 | 90.30 | 95.50 | 90.25 | 94.45 | +5.18% | 198,084 |
| 2026-03-05 | 90.20 | 91.03 | 87.70 | 89.80 | -0.55% | 105,913 |
| 2026-03-04 | 91.50 | 91.50 | 89.35 | 90.30 | +0.06% | 75,332 |
| 2026-03-03 | 89.00 | 90.55 | 88.50 | 90.25 | +0.11% | 96,398 |
| 2026-03-02 | 88.20 | 92.00 | 88.00 | 90.15 | -0.61% | 96,689 |
| 2026-02-27 | 92.50 | 92.50 | 89.80 | 90.70 | -1.20% | 152,068 |
| 2026-02-26 | 89.10 | 92.70 | 88.05 | 91.80 | +4.26% | 160,060 |
| 2026-02-25 | 87.85 | 88.80 | 87.10 | 88.05 | -0.06% | 86,898 |
| 2026-02-24 | 88.40 | 88.95 | 86.80 | 88.10 | -0.56% | 109,960 |
| 2026-02-23 | 89.25 | 90.10 | 87.85 | 88.60 | -1.06% | 97,484 |
| 2026-02-20 | 90.75 | 90.85 | 89.20 | 89.55 | -0.33% | 112,302 |
| 2026-02-19 | 91.95 | 92.10 | 89.85 | 89.85 | -1.70% | 93,853 |
| 2026-02-18 | 90.10 | 91.40 | 89.30 | 91.40 | +1.27% | 107,326 |
| 2026-02-17 | 90.50 | 91.15 | 89.50 | 90.25 | -0.55% | 138,341 |
| 2026-02-16 | 95.65 | 95.65 | 90.60 | 90.75 | -2.99% | 130,763 |
| 2026-02-13 | 90.15 | 94.60 | 90.15 | 93.55 | +3.37% | 235,813 |
| 2026-02-12 | 93.70 | 93.95 | 90.50 | 90.50 | -3.77% | 181,160 |
| 2026-02-11 | 98.00 | 98.05 | 93.20 | 94.05 | -4.66% | 160,645 |
| 2026-02-10 | 98.20 | 99.95 | 97.00 | 98.65 | +1.91% | 118,929 |
| 2026-02-09 | 98.70 | 99.50 | 96.45 | 96.80 | -1.33% | 86,977 |
| 2026-02-06 | 98.00 | 98.70 | 96.15 | 98.10 | -1.65% | 167,924 |
| 2026-02-05 | 101.90 | 103.00 | 99.35 | 99.75 | -0.84% | 145,682 |
| 2026-02-04 | 101.00 | 101.60 | 96.70 | 100.60 | -1.85% | 402,538 |
| 2026-02-03 | 111.80 | 112.30 | 102.50 | 102.50 | -8.89% | 238,570 |
| 2026-02-02 | 110.60 | 112.50 | 110.60 | 112.50 | +1.90% | 94,952 |
| 2026-01-30 | 108.40 | 112.00 | 108.40 | 110.40 | +1.47% | 129,391 |
| 2026-01-29 | 111.30 | 111.30 | 107.90 | 108.80 | -2.16% | 138,240 |
| 2026-01-28 | 111.40 | 112.00 | 110.10 | 111.20 | -0.18% | 75,101 |
| 2026-01-27 | 114.80 | 115.00 | 111.40 | 111.40 | -2.62% | 72,276 |
| 2026-01-26 | 114.10 | 114.70 | 112.50 | 114.40 | +0.26% | 58,698 |
| 2026-01-23 | 114.50 | 114.50 | 112.40 | 114.10 | +0.18% | 77,060 |
| 2026-01-22 | 114.50 | 115.00 | 113.60 | 113.90 | +1.70% | 86,427 |
| 2026-01-21 | 110.60 | 113.70 | 110.30 | 112.00 | +1.45% | 132,988 |
| 2026-01-20 | 111.80 | 112.20 | 110.20 | 110.40 | -0.81% | 74,038 |
| 2026-01-19 | 111.30 | 112.30 | 110.20 | 111.30 | -0.98% | 66,155 |
| 2026-01-16 | 112.00 | 113.30 | 112.00 | 112.40 | -0.18% | 112,493 |
| 2026-01-15 | 117.00 | 117.80 | 111.80 | 112.60 | -3.68% | 132,703 |
| 2026-01-14 | 115.30 | 117.30 | 114.60 | 116.90 | +1.04% | 84,627 |
| 2026-01-13 | 116.70 | 117.70 | 115.00 | 115.70 | -0.60% | 59,753 |
| 2026-01-12 | 121.30 | 121.30 | 115.80 | 116.40 | -3.16% | 106,208 |
| 2026-01-09 | 117.70 | 121.00 | 117.40 | 120.20 | +2.39% | 65,603 |
| 2026-01-08 | 118.40 | 119.90 | 117.30 | 117.40 | -0.84% | 46,643 |
| 2026-01-07 | 116.50 | 118.40 | 116.00 | 118.40 | +1.89% | 55,039 |
| 2026-01-06 | 115.20 | 116.20 | 112.00 | 116.20 | +1.04% | 67,901 |
| 2026-01-05 | 110.90 | 115.10 | 110.80 | 115.00 | +3.70% | 104,061 |
| 2026-01-02 | 115.50 | 115.60 | 110.20 | 110.90 | -3.31% | 77,811 |
| 2025-12-30 | 115.40 | 115.70 | 114.40 | 114.70 | -0.78% | 36,195 |
| 2025-12-29 | 115.20 | 116.30 | 114.90 | 115.60 | +0.26% | 38,060 |
| 2025-12-23 | 115.80 | 115.90 | 114.60 | 115.30 | -0.43% | 27,287 |
| 2025-12-22 | 115.00 | 115.90 | 114.00 | 115.80 | +1.14% | 37,227 |
| 2025-12-19 | 116.30 | 116.70 | 114.50 | 114.50 | -1.97% | 174,367 |
| 2025-12-18 | 114.80 | 117.30 | 114.70 | 116.80 | +2.28% | 62,079 |
| 2025-12-17 | 115.40 | 115.50 | 113.40 | 114.20 | -0.52% | 65,932 |
| 2025-12-16 | 115.40 | 116.60 | 114.30 | 114.80 | -1.29% | 62,761 |
| 2025-12-15 | 116.00 | 117.70 | 115.60 | 116.30 | +0.52% | 40,869 |
| 2025-12-12 | 116.20 | 117.70 | 115.10 | 115.70 | -0.43% | 37,428 |
| 2025-12-11 | 117.20 | 117.80 | 114.30 | 116.20 | -1.02% | 67,144 |
| 2025-12-10 | 119.10 | 119.80 | 117.40 | 117.40 | -1.43% | 61,880 |
| 2025-12-09 | 115.80 | 119.10 | 114.80 | 119.10 | +3.39% | 48,779 |
| 2025-12-08 | 118.00 | 118.90 | 115.20 | 115.20 | -2.12% | 56,096 |
| 2025-12-05 | 116.50 | 118.20 | 116.00 | 117.70 | +1.38% | 46,895 |
| 2025-12-04 | 114.60 | 117.60 | 114.60 | 116.10 | +1.93% | 42,471 |
| 2025-12-03 | 114.20 | 115.00 | 113.20 | 113.90 | +0.00% | 46,453 |
| 2025-12-02 | 114.90 | 115.20 | 113.20 | 113.90 | -1.13% | 42,929 |
| 2025-12-01 | 114.20 | 116.20 | 112.80 | 115.20 | +0.52% | 60,581 |
| 2025-11-28 | 115.40 | 115.40 | 113.80 | 114.60 | -0.35% | 51,035 |
| 2025-11-27 | 114.00 | 116.20 | 113.70 | 115.00 | +0.79% | 39,560 |
| 2025-11-26 | 116.50 | 116.70 | 113.30 | 114.10 | -1.04% | 49,873 |
| 2025-11-25 | 115.50 | 115.90 | 114.40 | 115.30 | -0.35% | 56,707 |
| 2025-11-24 | 114.80 | 116.30 | 114.70 | 115.70 | +1.40% | 66,565 |
| 2025-11-21 | 112.20 | 114.20 | 111.80 | 114.10 | +0.80% | 76,660 |
| 2025-11-20 | 116.60 | 116.90 | 113.00 | 113.20 | -1.65% | 56,273 |
| 2025-11-19 | 112.10 | 115.10 | 111.90 | 115.10 | +3.04% | 64,153 |
| 2025-11-18 | 114.50 | 115.90 | 111.70 | 111.70 | -3.87% | 74,280 |
| 2025-11-17 | 117.50 | 117.70 | 115.60 | 116.20 | -0.77% | 60,876 |
| 2025-11-14 | 127.00 | 127.60 | 117.10 | 117.10 | -5.56% | 208,704 |
| 2025-11-13 | 120.70 | 129.00 | 117.80 | 124.00 | +3.85% | 250,604 |
| 2025-11-12 | 118.40 | 120.20 | 117.60 | 119.40 | +1.19% | 65,904 |
| 2025-11-11 | 116.90 | 118.00 | 116.70 | 118.00 | +1.55% | 38,763 |
| 2025-11-10 | 116.00 | 118.20 | 115.90 | 116.20 | +1.40% | 44,528 |
| 2025-11-07 | 116.10 | 116.90 | 114.60 | 114.60 | -1.12% | 68,091 |
| 2025-11-06 | 119.00 | 119.30 | 115.90 | 115.90 | -2.85% | 37,910 |
| 2025-11-05 | 117.80 | 119.50 | 116.70 | 119.30 | +0.08% | 31,419 |
| 2025-11-04 | 118.00 | 119.20 | 116.70 | 119.20 | +0.34% | 43,071 |
| 2025-11-03 | 121.60 | 122.10 | 118.40 | 118.80 | -2.30% | 55,654 |
| 2025-10-31 | 120.90 | 121.70 | 120.70 | 121.60 | +0.25% | 31,849 |
| 2025-10-30 | 121.00 | 122.80 | 120.10 | 121.30 | +0.25% | 38,785 |
| 2025-10-29 | 122.80 | 123.20 | 120.60 | 121.00 | -1.71% | 51,120 |
| 2025-10-28 | 120.00 | 125.60 | 119.60 | 123.10 | +2.33% | 128,127 |
| 2025-10-27 | 121.90 | 122.00 | 119.80 | 120.30 | -0.82% | 32,419 |
| 2025-10-24 | 120.40 | 121.30 | 119.30 | 121.30 | +0.75% | 42,894 |
| 2025-10-23 | 120.10 | 121.20 | 118.70 | 120.40 | +0.17% | 59,867 |
| 2025-10-22 | 120.20 | 120.80 | 119.50 | 120.20 | -0.74% | 50,937 |
| 2025-10-21 | 119.20 | 121.10 | 118.40 | 121.10 | +2.19% | 57,076 |
| 2025-10-20 | 118.50 | 119.30 | 117.60 | 118.50 | +0.34% | 58,490 |
| 2025-10-17 | 117.50 | 118.40 | 115.70 | 118.10 | -0.17% | 50,777 |
| 2025-10-16 | 119.10 | 120.00 | 117.80 | 118.30 | -0.50% | 55,985 |
| 2025-10-15 | 119.70 | 120.40 | 118.80 | 118.90 | +0.51% | 60,211 |
| 2025-10-14 | 119.40 | 119.40 | 117.80 | 118.30 | -1.74% | 63,243 |
| 2025-10-13 | 121.90 | 123.00 | 119.50 | 120.40 | -1.15% | 53,714 |
| 2025-10-10 | 123.50 | 125.70 | 120.90 | 121.80 | -1.22% | 134,008 |
| 2025-10-09 | 124.00 | 124.70 | 122.10 | 123.30 | -0.16% | 66,178 |
| 2025-10-08 | 124.00 | 125.70 | 122.90 | 123.50 | -0.16% | 98,125 |
| 2025-10-07 | 123.10 | 124.40 | 122.60 | 123.70 | +0.57% | 84,471 |
| 2025-10-06 | 124.20 | 124.20 | 121.50 | 123.00 | +0.00% | 41,639 |
| 2025-10-03 | 124.70 | 124.80 | 122.60 | 123.00 | -0.81% | 65,388 |
| 2025-10-02 | 122.00 | 124.30 | 122.00 | 124.00 | +2.31% | 98,550 |
| 2025-10-01 | 120.90 | 121.20 | 119.40 | 121.20 | +0.00% | 63,555 |
| 2025-09-30 | 120.20 | 121.50 | 120.00 | 121.20 | +0.41% | 52,976 |
| 2025-09-29 | 118.90 | 121.40 | 118.70 | 120.70 | +2.03% | 61,621 |
| 2025-09-26 | 120.30 | 120.80 | 118.00 | 118.30 | -1.66% | 55,577 |
| 2025-09-25 | 124.30 | 124.30 | 120.10 | 120.30 | -1.88% | 86,815 |
| 2025-09-24 | 122.10 | 124.00 | 121.60 | 122.60 | -0.08% | 48,063 |
| 2025-09-23 | 122.20 | 123.70 | 121.60 | 122.70 | +0.74% | 59,482 |
| 2025-09-22 | 121.70 | 122.90 | 120.50 | 121.80 | -0.08% | 50,425 |
| 2025-09-19 | 124.00 | 124.10 | 121.60 | 121.90 | -1.06% | 123,584 |
| 2025-09-18 | 121.40 | 125.80 | 120.70 | 123.20 | +2.33% | 164,359 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.05%). 가장 약한 달: 2월 (-6.63%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-14 기준
빠른 답변
REY.MI (REY.MI)의 최근 종가는 얼마입니까?
2026-09-14 기준 116.95. Closelook 데이터 레이크의 일별 가격 기록 기준.
REY.MI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 129.00, 최저 76.65 (2026-09-14 기준).
REY.MI이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 REY.MI의 가장 강한 달은 11월(평균 +6.05%), 가장 약한 달은 2월(평균 -6.63%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 1002개로 계산.