시장 데이터를 불러오는 중
전체 종목
Ranpak Holdings Corp Class A Common Stock 과거 주가
Ranpak Holdings Corp Class A Common Stock · PACK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ranpak Holdings Corp Class A Common Stock · PACK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,454 | ₩5,467 | ₩4,951 | ₩4,971 | -8.85% | 262.4만 |
| 2026.09.28–2026.10.02 | ₩5,789 | ₩5,923 | ₩5,347 | ₩5,481 | -5.32% | 289.7만 |
| 2026.09.21–2026.09.25 | ₩5,400 | ₩5,909 | ₩5,286 | ₩5,883 | +8.93% | 239.5만 |
| 2026.09.14–2026.09.18 | ₩5,159 | ₩5,414 | ₩5,045 | ₩5,333 | +3.38% | 301.8만 |
| 2026.09.08–2026.09.11 | ₩6,017 | ₩6,064 | ₩5,239 | ₩5,293 | -12.03% | 179.4만 |
| 2026.08.31–2026.09.04 | ₩6,499 | ₩6,566 | ₩5,735 | ₩6,084 | -6.39% | 204.4만 |
| 2026.08.24–2026.08.28 | ₩6,781 | ₩6,915 | ₩6,479 | ₩6,566 | -3.16% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,357 |
| ₩7,410 |
| ₩6,546 |
| ₩6,807 |
| -7.47% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩7,276 | ₩7,531 | ₩6,935 | ₩7,464 | +2.58% | 170.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,861 | ₩7,853 | ₩6,767 | ₩7,384 | +7.62% | 352.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,978 | ₩9,005 | ₩6,271 | ₩6,861 | -23.58% | 402.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,844 | ₩9,554 | ₩8,389 | ₩8,670 | -1.97% | 293.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,085 | ₩9,581 | ₩8,978 | ₩9,126 | +0.44% | 170.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,018 | ₩9,273 | ₩8,221 | ₩9,166 | +1.63% | 178.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,755 | ₩9,883 | ₩8,710 | ₩8,777 | -10.03% | 219.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,809 | ₩10,452 | ₩9,380 | ₩9,796 | -0.14% | 402.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,131 | ₩10,466 | ₩9,601 | ₩9,836 | -2.91% | 275.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,233 | ₩9,916 | ₩8,831 | ₩9,782 | +5.95% | 181.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,059 | ₩9,581 | ₩8,804 | ₩9,099 | +0.44% | 205.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,509 | ₩9,595 | ₩8,509 | ₩9,246 | +8.66% | 261.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,759 | ₩8,603 | ₩7,183 | ₩8,415 | +8.46% | 263.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,737 | ₩8,750 | ₩7,692 | ₩7,705 | -11.81% | 314.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,504 | ₩8,938 | ₩7,444 | ₩8,724 | +16.25% | 547.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,601 | ₩7,645 | ₩5,266 | ₩7,518 | +34.21% | 606.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,467 | ₩5,869 | ₩5,226 | ₩5,641 | +3.19% | 225.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,012 | ₩5,548 | ₩4,844 | ₩5,521 | +10.16% | 174.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,784 | ₩5,260 | ₩4,596 | ₩5,079 | +6.16% | 156.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,784 | ₩4,951 | ₩4,543 | ₩4,797 | +0.28% | 128.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,596 | ₩5,119 | ₩4,502 | ₩4,744 | +3.21% | 175.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,730 | ₩4,878 | ₩4,342 | ₩4,382 | -7.37% | 257만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,012 | ₩5,254 | ₩4,315 | ₩4,596 | -8.29% | 538.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,700 | ₩7,196 | ₩4,757 | ₩5,172 | -22.80% | 500.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,209 | ₩7,290 | ₩6,754 | ₩6,861 | -4.83% | 150.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,973 | ₩8,161 | ₩7,276 | ₩7,357 | -7.73% | 119.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,732 | ₩8,389 | ₩7,518 | ₩8,000 | +3.47% | 342.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,754 | ₩7,732 | ₩6,419 | ₩7,705 | +14.09% | 276.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,343 | ₩7,491 | ₩6,740 | ₩6,754 | -8.03% | 151.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,451 | ₩7,732 | ₩7,169 | ₩7,303 | -1.98% | 140.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,000 | ₩8,295 | ₩7,571 | ₩7,585 | -5.19% | 174.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,451 | ₩8,201 | ₩7,410 | ₩8,134 | +9.17% | 162.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,625 | ₩7,786 | ₩7,102 | ₩7,410 | -2.81% | 108.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,370 | ₩7,786 | ₩7,290 | ₩7,732 | +4.91% | 96.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,544 | ₩7,611 | ₩7,095 | ₩7,290 | -3.37% | 170.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,008 | ₩7,772 | ₩6,834 | ₩7,437 | +6.12% | 193.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,553 | ₩6,977 | ₩6,432 | ₩6,901 | +5.32% | 155.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,003 | ₩6,781 | ₩5,963 | ₩6,620 | +10.27% | 166.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,499 | ₩6,794 | ₩5,601 | ₩6,057 | -6.80% | 216.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,727 | ₩7,196 | ₩6,479 | ₩6,499 | -3.39% | 220.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,995 | ₩7,229 | ₩6,432 | ₩6,646 | -4.98% | 287만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,504 | ₩7,893 | ₩6,191 | ₩7,102 | -5.36% | 370만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,062 | ₩7,598 | ₩6,834 | ₩7,370 | +4.36% | 235.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,928 | ₩7,759 | ₩6,646 | ₩6,861 | -0.97% | 222.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,276 | ₩7,357 | ₩6,700 | ₩6,727 | -7.55% | 39.8만 |
|---|