시장 데이터를 불러오는 중
전체 종목
레인져 에너지 서비스 과거 주가
Ranger Energy Services, Inc. Class A Common Stock · RNGR · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ranger Energy Services, Inc. Class A Common Stock · RNGR · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,744 | ₩21,038 | ₩20,583 | ₩20,663 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,784 | ₩20,844 | ₩20,368 | ₩20,717 | -0.32% | 12.5만 |
| 2026.10.07 | ₩21,025 | ₩21,213 | ₩20,181 | ₩20,610 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,440 | ₩21,440 | ₩20,878 | ₩20,971 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,985 | ₩21,655 | ₩20,985 | ₩21,427 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,650 | ₩21,132 | ₩20,543 | ₩20,985 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,288 | ₩20,663 | ₩20,154 | ₩20,650 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,261 | ₩20,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,355 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,368 | ₩20,422 | ₩20,060 | ₩20,154 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩21,065 | ₩21,065 | ₩20,382 | ₩20,449 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,663 | ₩21,079 | ₩20,663 | ₩20,784 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,186 | ₩21,213 | ₩20,677 | ₩20,717 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,811 | ₩21,373 | ₩20,811 | ₩20,971 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,730 | ₩21,139 | ₩20,422 | ₩20,811 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,655 | ₩21,916 | ₩20,985 | ₩20,998 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,976 | ₩22,110 | ₩21,534 | ₩21,789 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,191 | ₩22,606 | ₩21,802 | ₩22,124 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,633 | ₩23,461 | ₩21,735 | ₩22,057 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,365 | ₩22,727 | ₩22,124 | ₩22,579 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩23,075 | ₩23,075 | ₩22,070 | ₩22,191 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,861 | ₩23,249 | ₩22,599 | ₩23,249 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,182 | ₩23,182 | ₩22,378 | ₩22,914 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,115 | ₩23,235 | ₩22,754 | ₩23,062 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,713 | ₩23,625 | ₩22,660 | ₩22,673 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,620 | ₩23,075 | ₩22,137 | ₩22,486 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩23,062 | ₩23,276 | ₩22,620 | ₩22,673 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,472 | ₩23,122 | ₩22,472 | ₩22,914 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,378 | ₩23,115 | ₩21,970 | ₩22,713 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,874 | ₩23,491 | ₩22,271 | ₩22,378 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,936 | ₩22,271 | ₩21,714 | ₩22,177 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,146 | ₩22,191 | ₩20,891 | ₩21,936 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,306 | ₩21,360 | ₩20,636 | ₩21,159 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,414 | ₩21,682 | ₩21,293 | ₩21,454 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,874 | ₩22,874 | ₩21,454 | ₩21,454 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,450 | ₩23,645 | ₩22,780 | ₩22,955 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,598 | ₩23,665 | ₩22,847 | ₩23,316 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,852 | ₩24,053 | ₩23,236 | ₩23,464 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,450 | ₩23,772 | ₩23,249 | ₩23,517 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,531 | ₩23,718 | ₩23,249 | ₩23,651 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩23,075 | ₩23,692 | ₩23,075 | ₩23,303 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩23,062 | ₩23,241 | ₩22,941 | ₩23,209 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩23,048 | ₩23,249 | ₩22,606 | ₩23,169 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,231 | ₩23,008 | ₩22,231 | ₩22,941 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,789 | ₩22,405 | ₩21,789 | ₩22,218 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,467 | ₩21,983 | ₩21,400 | ₩21,574 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,347 | ₩21,970 | ₩21,159 | ₩21,494 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,440 | ₩21,467 | ₩20,985 | ₩21,226 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,440 | ₩21,641 | ₩21,266 | ₩21,440 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,347 | ₩21,795 | ₩20,998 | ₩21,722 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,837 | ₩21,809 | ₩20,610 | ₩21,507 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,355 | ₩20,851 | ₩20,355 | ₩20,811 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,382 | ₩20,911 | ₩19,738 | ₩20,288 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,435 | ₩20,589 | ₩19,390 | ₩19,470 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,904 | ₩21,494 | ₩20,650 | ₩20,730 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,682 | ₩21,775 | ₩21,025 | ₩21,052 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,896 | ₩22,110 | ₩21,367 | ₩21,494 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,708 | ₩22,023 | ₩21,708 | ₩21,829 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,931 | ₩21,735 | ₩20,723 | ₩21,695 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,824 | ₩21,306 | ₩20,797 | ₩20,864 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,985 | ₩21,226 | ₩20,824 | ₩20,918 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,494 | ₩21,668 | ₩20,851 | ₩20,971 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,641 | ₩21,976 | ₩21,213 | ₩21,722 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,641 | ₩21,856 | ₩21,373 | ₩21,588 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,775 | ₩22,164 | ₩21,507 | ₩21,534 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,092 | ₩21,655 | ₩21,092 | ₩21,561 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,253 | ₩21,280 | ₩20,918 | ₩21,092 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,213 | ₩21,829 | ₩21,072 | ₩21,467 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,784 | ₩21,058 | ₩20,636 | ₩20,904 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,717 | ₩21,280 | ₩20,502 | ₩20,569 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,440 | ₩21,474 | ₩20,610 | ₩20,663 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,360 | ₩21,695 | ₩20,945 | ₩21,132 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,280 | ₩21,628 | ₩21,159 | ₩21,454 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,226 | ₩21,440 | ₩20,991 | ₩21,065 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,744 | ₩21,132 | ₩20,663 | ₩21,119 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,476 | ₩20,931 | ₩20,020 | ₩20,891 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,435 | ₩20,703 | ₩20,039 | ₩20,328 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,690 | ₩21,213 | ₩20,690 | ₩20,757 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,409 | ₩20,998 | ₩20,308 | ₩20,918 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,234 | ₩20,516 | ₩19,732 | ₩20,476 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,462 | ₩20,770 | ₩20,100 | ₩20,328 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,837 | ₩21,052 | ₩20,275 | ₩20,301 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,864 | ₩21,280 | ₩20,690 | ₩20,878 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,387 | ₩21,829 | ₩21,146 | ₩21,239 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,387 | ₩21,708 | ₩21,199 | ₩21,226 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,132 | ₩21,360 | ₩21,012 | ₩21,105 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,481 | ₩21,976 | ₩20,831 | ₩20,971 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,971 | ₩21,762 | ₩20,958 | ₩21,481 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,789 | ₩22,097 | ₩20,569 | ₩20,677 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,253 | ₩22,003 | ₩21,226 | ₩21,909 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,561 | ₩21,682 | ₩21,333 | ₩21,400 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,931 | ₩21,963 | ₩20,931 | ₩21,682 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,811 | ₩21,038 | ₩20,435 | ₩20,770 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,288 | ₩20,770 | ₩20,248 | ₩20,717 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,663 | ₩21,025 | ₩20,234 | ₩20,301 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,655 | ₩21,655 | ₩20,328 | ₩20,435 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,789 | ₩22,298 | ₩21,641 | ₩21,775 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,923 | ₩22,378 | ₩21,521 | ₩21,722 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,137 | ₩22,137 | ₩21,534 | ₩21,883 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,923 | ₩22,613 | ₩21,722 | ₩21,950 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,459 | ₩22,579 | ₩22,017 | ₩22,070 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,816 | ₩22,687 | ₩21,635 | ₩22,566 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,735 | ₩22,156 | ₩21,588 | ₩22,043 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,628 | ₩22,037 | ₩21,507 | ₩21,749 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,561 | ₩21,789 | ₩21,146 | ₩21,749 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,387 | ₩22,017 | ₩21,159 | ₩21,708 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,306 | ₩21,702 | ₩21,092 | ₩21,427 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,427 | ₩21,427 | ₩20,938 | ₩21,199 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,735 | ₩21,775 | ₩20,938 | ₩21,239 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,244 | ₩22,365 | ₩21,695 | ₩22,043 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,780 | ₩23,068 | ₩22,539 | ₩22,579 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩23,035 | ₩23,390 | ₩22,646 | ₩22,861 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,316 | ₩23,323 | ₩22,620 | ₩22,981 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,142 | ₩23,946 | ₩23,048 | ₩23,397 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,571 | ₩23,718 | ₩22,673 | ₩23,611 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,995 | ₩24,446 | ₩22,579 | ₩23,115 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,790 | ₩25,085 | ₩24,549 | ₩24,697 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,455 | ₩24,697 | ₩23,886 | ₩24,549 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,120 | ₩25,212 | ₩24,027 | ₩24,603 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,450 | ₩24,040 | ₩23,283 | ₩23,986 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,303 | ₩23,759 | ₩23,182 | ₩23,290 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,888 | ₩23,450 | ₩22,700 | ₩23,276 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,660 | ₩22,968 | ₩22,392 | ₩22,861 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,941 | ₩23,397 | ₩22,780 | ₩23,115 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,780 | ₩23,035 | ₩22,264 | ₩22,941 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,727 | ₩23,022 | ₩22,271 | ₩22,285 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,780 | ₩23,048 | ₩22,512 | ₩22,727 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,405 | ₩22,754 | ₩22,191 | ₩22,660 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,553 | ₩22,941 | ₩22,405 | ₩22,526 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,708 | ₩22,526 | ₩21,708 | ₩22,499 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,218 | ₩22,573 | ₩21,984 | ₩22,405 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,472 | ₩22,553 | ₩22,057 | ₩22,110 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,191 | ₩22,807 | ₩22,191 | ₩22,579 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,646 | ₩22,754 | ₩22,070 | ₩22,124 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,450 | ₩23,879 | ₩22,847 | ₩22,968 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,759 | ₩23,960 | ₩23,209 | ₩23,357 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,102 | ₩24,094 | ₩22,968 | ₩23,450 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,263 | ₩23,531 | ₩23,048 | ₩23,142 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,316 | ₩23,678 | ₩22,888 | ₩23,303 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,182 | ₩23,986 | ₩23,102 | ₩23,370 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,687 | ₩23,343 | ₩22,486 | ₩23,209 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,847 | ₩23,166 | ₩22,419 | ₩22,579 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,847 | ₩23,370 | ₩22,687 | ₩22,955 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,995 | ₩23,397 | ₩22,727 | ₩22,955 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,780 | ₩23,357 | ₩22,740 | ₩23,022 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,553 | ₩22,794 | ₩22,352 | ₩22,593 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,499 | ₩22,760 | ₩22,097 | ₩22,378 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,472 | ₩22,955 | ₩21,775 | ₩22,579 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,392 | ₩22,754 | ₩21,990 | ₩22,620 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,258 | ₩22,767 | ₩22,057 | ₩22,419 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩22,030 | ₩22,579 | ₩21,775 | ₩22,499 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,767 | ₩23,035 | ₩21,909 | ₩22,030 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩23,075 | ₩23,772 | ₩22,486 | ₩22,780 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩23,048 | ₩23,491 | ₩22,593 | ₩23,450 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,303 | ₩23,488 | ₩22,874 | ₩22,968 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,678 | ₩23,973 | ₩22,956 | ₩23,678 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,579 | ₩23,531 | ₩22,579 | ₩23,343 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,767 | ₩22,888 | ₩22,486 | ₩22,579 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,115 | ₩23,209 | ₩22,526 | ₩23,022 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,794 | ₩23,249 | ₩22,151 | ₩23,115 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,539 | ₩23,162 | ₩22,070 | ₩22,847 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,352 | ₩22,914 | ₩22,164 | ₩22,633 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,271 | ₩22,754 | ₩22,231 | ₩22,566 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,244 | ₩22,713 | ₩21,883 | ₩22,204 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,579 | ₩22,579 | ₩21,574 | ₩21,909 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,749 | ₩22,888 | ₩21,749 | ₩22,646 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,526 | ₩22,566 | ₩21,333 | ₩21,708 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,151 | ₩22,713 | ₩21,983 | ₩22,445 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,110 | ₩22,231 | ₩21,454 | ₩21,829 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,950 | ₩22,526 | ₩21,809 | ₩22,003 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,521 | ₩22,191 | ₩21,280 | ₩21,963 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,909 | ₩22,110 | ₩21,172 | ₩21,333 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,419 | ₩23,115 | ₩21,628 | ₩22,084 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,414 | ₩22,553 | ₩21,414 | ₩22,432 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,261 | ₩21,481 | ₩19,926 | ₩21,306 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,489 | ₩20,900 | ₩20,167 | ₩20,663 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,770 | ₩21,146 | ₩20,355 | ₩20,770 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,824 | ₩20,879 | ₩20,013 | ₩20,301 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,382 | ₩20,891 | ₩20,301 | ₩20,757 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,636 | ₩20,663 | ₩20,208 | ₩20,409 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,301 | ₩21,146 | ₩20,234 | ₩20,529 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,194 | ₩20,315 | ₩19,913 | ₩20,060 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,390 | ₩20,469 | ₩19,008 | ₩20,141 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,578 | ₩19,578 | ₩18,861 | ₩19,055 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,671 | ₩19,993 | ₩19,578 | ₩19,698 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,698 | ₩20,060 | ₩19,336 | ₩19,725 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,167 | ₩20,489 | ₩19,591 | ₩19,779 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,256 | ₩20,114 | ₩19,229 | ₩20,100 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,296 | ₩19,336 | ₩19,001 | ₩19,122 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,109 | ₩19,537 | ₩19,042 | ₩19,296 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,626 | ₩19,028 | ₩18,626 | ₩18,961 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,645 | ₩19,645 | ₩18,559 | ₩18,586 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,470 | ₩19,625 | ₩19,229 | ₩19,524 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,135 | ₩19,846 | ₩19,135 | ₩19,551 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,747 | ₩19,162 | ₩18,613 | ₩18,841 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,787 | ₩18,988 | ₩18,666 | ₩18,733 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,176 | ₩19,243 | ₩18,673 | ₩18,774 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,546 | ₩18,908 | ₩18,465 | ₩18,908 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,439 | ₩18,599 | ₩18,358 | ₩18,559 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,841 | ₩18,841 | ₩18,512 | ₩18,559 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,506 | ₩18,854 | ₩18,385 | ₩18,827 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,747 | ₩19,075 | ₩18,439 | ₩18,439 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,305 | ₩18,921 | ₩18,305 | ₩18,519 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,559 | ₩19,296 | ₩18,238 | ₩18,264 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩18,050 | ₩18,342 | ₩17,742 | ₩17,970 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,613 | ₩18,613 | ₩17,755 | ₩18,010 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,961 | ₩18,961 | ₩18,599 | ₩18,720 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,457 | ₩19,457 | ₩18,908 | ₩18,921 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩19,028 | ₩19,564 | ₩18,787 | ₩19,283 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,465 | ₩19,249 | ₩18,425 | ₩19,149 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,358 | ₩18,747 | ₩18,358 | ₩18,573 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,774 | ₩18,995 | ₩18,385 | ₩18,452 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,841 | ₩19,028 | ₩18,519 | ₩18,707 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,720 | ₩19,028 | ₩18,613 | ₩18,760 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,372 | ₩18,880 | ₩17,956 | ₩18,760 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,506 | ₩18,519 | ₩17,970 | ₩18,157 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,929 | ₩18,613 | ₩17,929 | ₩18,385 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,077 | ₩18,224 | ₩17,970 | ₩18,104 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,795 | ₩18,050 | ₩17,648 | ₩17,943 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,460 | ₩17,849 | ₩17,380 | ₩17,715 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,568 | ₩17,722 | ₩17,022 | ₩17,594 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩17,045 | ₩17,795 | ₩16,884 | ₩17,541 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,372 | ₩18,519 | ₩16,991 | ₩17,085 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,916 | ₩18,137 | ₩17,809 | ₩18,104 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,742 | ₩18,238 | ₩17,474 | ₩18,104 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,358 | ₩18,559 | ₩17,688 | ₩17,755 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,305 | ₩18,787 | ₩17,996 | ₩18,452 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,747 | ₩18,827 | ₩18,077 | ₩18,264 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,774 | ₩18,961 | ₩18,626 | ₩18,720 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,345 | ₩18,760 | ₩18,090 | ₩18,733 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,589 | ₩18,733 | ₩15,919 | ₩18,372 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,452 | ₩18,626 | ₩18,090 | ₩18,425 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,519 | ₩18,928 | ₩18,258 | ₩18,465 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,224 | ₩18,586 | ₩17,983 | ₩18,573 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,224 | ₩18,606 | ₩18,063 | ₩18,238 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,412 | ₩18,653 | ₩17,822 | ₩18,586 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,492 | ₩18,492 | ₩18,144 | ₩18,412 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,573 | ₩18,733 | ₩18,412 | ₩18,519 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,372 | ₩19,006 | ₩18,009 | ₩18,693 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,197 | ₩18,365 | ₩17,755 | ₩18,278 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,841 | ₩18,934 | ₩18,144 | ₩18,157 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,827 | ₩19,095 | ₩18,640 | ₩18,720 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,130 | ₩18,948 | ₩18,130 | ₩18,894 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,688 | ₩17,956 | ₩17,514 | ₩17,822 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,621 | ₩17,852 | ₩17,367 | ₩17,514 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,777 | ₩17,527 | ₩16,777 | ₩17,514 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,192 | ₩17,219 | ₩16,563 | ₩16,616 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,166 | ₩17,434 | ₩16,898 | ₩17,273 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,286 | ₩17,568 | ₩16,857 | ₩17,099 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,335 | ₩17,045 | ₩16,335 | ₩16,965 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,884 | ₩17,188 | ₩16,316 | ₩16,656 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,884 | ₩17,139 | ₩16,496 | ₩16,576 | -1.83% | 22.6만 |
|---|