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 | ₩5,458 | ₩5,471 | ₩4,955 | ₩4,975 | -8.85% | 262.4만 |
| 2026.09.28–2026.10.02 | ₩5,793 | ₩5,927 | ₩5,351 | ₩5,485 | -5.32% | 289.7만 |
| 2026.09.21–2026.09.25 | ₩5,404 | ₩5,914 | ₩5,290 | ₩5,887 | +8.93% | 239.5만 |
| 2026.09.14–2026.09.18 | ₩5,163 | ₩5,418 | ₩5,049 | ₩5,337 | +3.38% | 301.8만 |
| 2026.09.08–2026.09.11 | ₩6,021 | ₩6,068 | ₩5,243 | ₩5,297 | -12.03% | 179.4만 |
| 2026.08.31–2026.09.04 | ₩6,504 | ₩6,571 | ₩5,739 | ₩6,088 | -6.39% | 204.4만 |
| 2026.08.24–2026.08.28 | ₩6,785 | ₩6,919 | ₩6,484 | ₩6,571 | -3.16% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,362 |
| ₩7,416 |
| ₩6,551 |
| ₩6,812 |
| -7.47% |
| 210만 |
| 2026.08.10–2026.08.14 | ₩7,282 | ₩7,536 | ₩6,940 | ₩7,469 | +2.58% | 170.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,866 | ₩7,858 | ₩6,772 | ₩7,389 | +7.62% | 352.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,985 | ₩9,011 | ₩6,276 | ₩6,866 | -23.58% | 402.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,850 | ₩9,561 | ₩8,395 | ₩8,676 | -1.97% | 293.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,092 | ₩9,588 | ₩8,985 | ₩9,132 | +0.44% | 170.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,025 | ₩9,280 | ₩8,227 | ₩9,172 | +1.63% | 178.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,762 | ₩9,890 | ₩8,716 | ₩8,783 | -10.03% | 219.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,816 | ₩10,460 | ₩9,387 | ₩9,803 | -0.14% | 402.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,138 | ₩10,473 | ₩9,608 | ₩9,843 | -2.91% | 275.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,239 | ₩9,923 | ₩8,837 | ₩9,789 | +5.95% | 181.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,065 | ₩9,588 | ₩8,810 | ₩9,105 | +0.44% | 205.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,515 | ₩9,601 | ₩8,515 | ₩9,253 | +8.66% | 261.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,764 | ₩8,609 | ₩7,188 | ₩8,421 | +8.46% | 263.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,743 | ₩8,757 | ₩7,697 | ₩7,711 | -11.81% | 314.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,509 | ₩8,944 | ₩7,449 | ₩8,730 | +16.25% | 547.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,605 | ₩7,650 | ₩5,270 | ₩7,523 | +34.21% | 606.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,471 | ₩5,873 | ₩5,230 | ₩5,646 | +3.19% | 225.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,015 | ₩5,552 | ₩4,848 | ₩5,525 | +10.16% | 174.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,787 | ₩5,263 | ₩4,600 | ₩5,082 | +6.16% | 156.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,787 | ₩4,955 | ₩4,546 | ₩4,801 | +0.28% | 128.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,600 | ₩5,123 | ₩4,506 | ₩4,747 | +3.21% | 175.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,734 | ₩4,881 | ₩4,345 | ₩4,385 | -7.37% | 257만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,015 | ₩5,258 | ₩4,318 | ₩4,600 | -8.29% | 538.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,705 | ₩7,201 | ₩4,760 | ₩5,176 | -22.80% | 500.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,214 | ₩7,295 | ₩6,759 | ₩6,866 | -4.83% | 150.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,979 | ₩8,167 | ₩7,282 | ₩7,362 | -7.73% | 119.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,737 | ₩8,395 | ₩7,523 | ₩8,006 | +3.47% | 342.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,759 | ₩7,737 | ₩6,423 | ₩7,711 | +14.09% | 276.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,349 | ₩7,496 | ₩6,745 | ₩6,759 | -8.03% | 151.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,456 | ₩7,737 | ₩7,174 | ₩7,308 | -1.98% | 140.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,006 | ₩8,301 | ₩7,577 | ₩7,590 | -5.19% | 174.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,456 | ₩8,207 | ₩7,416 | ₩8,140 | +9.17% | 162.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,630 | ₩7,791 | ₩7,107 | ₩7,416 | -2.81% | 108.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,375 | ₩7,791 | ₩7,295 | ₩7,737 | +4.91% | 96.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,550 | ₩7,617 | ₩7,100 | ₩7,295 | -3.37% | 170.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,013 | ₩7,778 | ₩6,839 | ₩7,442 | +6.12% | 193.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,557 | ₩6,982 | ₩6,437 | ₩6,906 | +5.32% | 155.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,008 | ₩6,785 | ₩5,967 | ₩6,624 | +10.27% | 166.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,504 | ₩6,799 | ₩5,605 | ₩6,061 | -6.80% | 216.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,732 | ₩7,201 | ₩6,484 | ₩6,504 | -3.39% | 220.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,000 | ₩7,235 | ₩6,437 | ₩6,651 | -4.98% | 287만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,509 | ₩7,898 | ₩6,195 | ₩7,107 | -5.36% | 370만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,067 | ₩7,603 | ₩6,839 | ₩7,375 | +4.36% | 235.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,933 | ₩7,764 | ₩6,651 | ₩6,866 | -0.97% | 222.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,282 | ₩7,362 | ₩6,705 | ₩6,732 | -7.55% | 39.8만 |
|---|