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 | ₩20,648 | ₩20,942 | ₩20,488 | ₩20,568 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,688 | ₩20,749 | ₩20,275 | ₩20,622 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,929 | ₩21,115 | ₩20,088 | ₩20,515 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,342 | ₩21,342 | ₩20,782 | ₩20,875 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,889 | ₩21,556 | ₩20,889 | ₩21,329 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,555 | ₩21,035 | ₩20,448 | ₩20,889 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,195 | ₩20,568 | ₩20,062 | ₩20,555 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,168 | ₩20,355 | ₩19,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,262 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,275 | ₩20,328 | ₩19,968 | ₩20,062 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,969 | ₩20,969 | ₩20,288 | ₩20,355 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,568 | ₩20,982 | ₩20,568 | ₩20,688 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,089 | ₩21,115 | ₩20,582 | ₩20,622 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,715 | ₩21,275 | ₩20,715 | ₩20,875 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,635 | ₩21,042 | ₩20,328 | ₩20,715 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,556 | ₩21,816 | ₩20,889 | ₩20,902 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,876 | ₩22,009 | ₩21,435 | ₩21,689 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,089 | ₩22,503 | ₩21,702 | ₩22,022 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,529 | ₩23,354 | ₩21,636 | ₩21,956 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,262 | ₩22,623 | ₩22,022 | ₩22,476 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,969 | ₩22,969 | ₩21,969 | ₩22,089 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,756 | ₩23,143 | ₩22,496 | ₩23,143 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,076 | ₩23,076 | ₩22,276 | ₩22,809 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,009 | ₩23,128 | ₩22,649 | ₩22,956 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,609 | ₩23,516 | ₩22,556 | ₩22,569 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,516 | ₩22,969 | ₩22,036 | ₩22,383 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,956 | ₩23,169 | ₩22,516 | ₩22,569 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,369 | ₩23,016 | ₩22,369 | ₩22,809 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,276 | ₩23,009 | ₩21,869 | ₩22,609 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,769 | ₩23,383 | ₩22,169 | ₩22,276 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,836 | ₩22,169 | ₩21,614 | ₩22,076 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,049 | ₩22,089 | ₩20,795 | ₩21,836 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,209 | ₩21,262 | ₩20,542 | ₩21,062 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,315 | ₩21,582 | ₩21,195 | ₩21,355 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,769 | ₩22,769 | ₩21,355 | ₩21,355 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,343 | ₩23,536 | ₩22,676 | ₩22,849 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,490 | ₩23,556 | ₩22,743 | ₩23,210 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,743 | ₩23,943 | ₩23,129 | ₩23,356 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,343 | ₩23,663 | ₩23,143 | ₩23,410 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,423 | ₩23,610 | ₩23,143 | ₩23,543 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,969 | ₩23,583 | ₩22,969 | ₩23,196 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,956 | ₩23,135 | ₩22,836 | ₩23,103 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,943 | ₩23,143 | ₩22,503 | ₩23,063 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,129 | ₩22,903 | ₩22,129 | ₩22,836 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,689 | ₩22,302 | ₩21,689 | ₩22,116 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,369 | ₩21,882 | ₩21,302 | ₩21,475 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,249 | ₩21,869 | ₩21,062 | ₩21,395 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,342 | ₩21,369 | ₩20,889 | ₩21,129 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,342 | ₩21,542 | ₩21,169 | ₩21,342 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,249 | ₩21,696 | ₩20,902 | ₩21,622 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,742 | ₩21,709 | ₩20,515 | ₩21,409 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,262 | ₩20,755 | ₩20,262 | ₩20,715 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,288 | ₩20,815 | ₩19,648 | ₩20,195 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,342 | ₩20,495 | ₩19,301 | ₩19,381 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,809 | ₩21,395 | ₩20,555 | ₩20,635 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,582 | ₩21,676 | ₩20,929 | ₩20,955 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,796 | ₩22,009 | ₩21,269 | ₩21,395 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,609 | ₩21,922 | ₩21,609 | ₩21,729 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,835 | ₩21,636 | ₩20,628 | ₩21,596 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,728 | ₩21,209 | ₩20,702 | ₩20,769 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,889 | ₩21,129 | ₩20,728 | ₩20,822 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,395 | ₩21,569 | ₩20,755 | ₩20,875 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,542 | ₩21,876 | ₩21,115 | ₩21,622 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,542 | ₩21,756 | ₩21,275 | ₩21,489 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,676 | ₩22,062 | ₩21,409 | ₩21,435 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩20,995 | ₩21,556 | ₩20,995 | ₩21,462 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,155 | ₩21,182 | ₩20,822 | ₩20,995 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,115 | ₩21,729 | ₩20,975 | ₩21,369 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,688 | ₩20,962 | ₩20,542 | ₩20,809 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,622 | ₩21,182 | ₩20,408 | ₩20,475 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,342 | ₩21,375 | ₩20,515 | ₩20,568 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,262 | ₩21,596 | ₩20,849 | ₩21,035 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,182 | ₩21,529 | ₩21,062 | ₩21,355 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,129 | ₩21,342 | ₩20,895 | ₩20,969 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,648 | ₩21,035 | ₩20,568 | ₩21,022 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,382 | ₩20,835 | ₩19,928 | ₩20,795 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,342 | ₩20,608 | ₩19,947 | ₩20,235 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,595 | ₩21,115 | ₩20,595 | ₩20,662 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,315 | ₩20,902 | ₩20,215 | ₩20,822 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,142 | ₩20,422 | ₩19,641 | ₩20,382 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,368 | ₩20,675 | ₩20,008 | ₩20,235 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,742 | ₩20,955 | ₩20,182 | ₩20,208 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,769 | ₩21,182 | ₩20,595 | ₩20,782 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,289 | ₩21,729 | ₩21,049 | ₩21,142 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,289 | ₩21,609 | ₩21,102 | ₩21,129 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,035 | ₩21,262 | ₩20,915 | ₩21,009 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,382 | ₩21,876 | ₩20,735 | ₩20,875 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,875 | ₩21,662 | ₩20,862 | ₩21,382 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,689 | ₩21,996 | ₩20,475 | ₩20,582 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,155 | ₩21,902 | ₩21,129 | ₩21,809 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,462 | ₩21,582 | ₩21,235 | ₩21,302 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,835 | ₩21,862 | ₩20,835 | ₩21,582 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,715 | ₩20,942 | ₩20,342 | ₩20,675 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,195 | ₩20,675 | ₩20,155 | ₩20,622 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,568 | ₩20,929 | ₩20,142 | ₩20,208 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,556 | ₩21,556 | ₩20,235 | ₩20,342 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,689 | ₩22,196 | ₩21,542 | ₩21,676 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,822 | ₩22,276 | ₩21,422 | ₩21,622 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,036 | ₩22,036 | ₩21,435 | ₩21,782 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,822 | ₩22,509 | ₩21,622 | ₩21,849 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,356 | ₩22,476 | ₩21,916 | ₩21,969 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,716 | ₩22,583 | ₩21,535 | ₩22,463 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,636 | ₩22,054 | ₩21,489 | ₩21,942 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,529 | ₩21,936 | ₩21,409 | ₩21,649 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,462 | ₩21,689 | ₩21,049 | ₩21,649 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,289 | ₩21,916 | ₩21,062 | ₩21,609 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,209 | ₩21,602 | ₩20,995 | ₩21,329 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,329 | ₩21,329 | ₩20,842 | ₩21,102 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,636 | ₩21,676 | ₩20,842 | ₩21,142 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,142 | ₩22,262 | ₩21,596 | ₩21,942 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,676 | ₩22,963 | ₩22,436 | ₩22,476 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,929 | ₩23,283 | ₩22,543 | ₩22,756 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,210 | ₩23,216 | ₩22,516 | ₩22,876 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,036 | ₩23,836 | ₩22,943 | ₩23,290 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,463 | ₩23,610 | ₩22,569 | ₩23,503 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,889 | ₩24,334 | ₩22,476 | ₩23,009 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,677 | ₩24,970 | ₩24,437 | ₩24,583 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,343 | ₩24,583 | ₩23,776 | ₩24,437 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,010 | ₩25,097 | ₩23,916 | ₩24,490 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,343 | ₩23,930 | ₩23,176 | ₩23,876 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,196 | ₩23,650 | ₩23,076 | ₩23,183 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,783 | ₩23,343 | ₩22,596 | ₩23,169 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,556 | ₩22,863 | ₩22,289 | ₩22,756 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,836 | ₩23,290 | ₩22,676 | ₩23,009 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,676 | ₩22,929 | ₩22,162 | ₩22,836 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,623 | ₩22,916 | ₩22,169 | ₩22,182 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,676 | ₩22,943 | ₩22,409 | ₩22,623 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,302 | ₩22,649 | ₩22,089 | ₩22,556 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,449 | ₩22,836 | ₩22,302 | ₩22,423 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,609 | ₩22,423 | ₩21,609 | ₩22,396 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,116 | ₩22,469 | ₩21,884 | ₩22,302 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,369 | ₩22,449 | ₩21,956 | ₩22,009 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,089 | ₩22,703 | ₩22,089 | ₩22,476 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,543 | ₩22,649 | ₩21,969 | ₩22,022 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,343 | ₩23,770 | ₩22,743 | ₩22,863 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,650 | ₩23,850 | ₩23,103 | ₩23,250 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩22,996 | ₩23,983 | ₩22,863 | ₩23,343 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,156 | ₩23,423 | ₩22,943 | ₩23,036 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,210 | ₩23,570 | ₩22,783 | ₩23,196 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,076 | ₩23,876 | ₩22,996 | ₩23,263 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,583 | ₩23,236 | ₩22,383 | ₩23,103 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,743 | ₩23,060 | ₩22,316 | ₩22,476 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,743 | ₩23,263 | ₩22,583 | ₩22,849 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,889 | ₩23,290 | ₩22,623 | ₩22,849 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,676 | ₩23,250 | ₩22,636 | ₩22,916 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,449 | ₩22,689 | ₩22,249 | ₩22,489 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,396 | ₩22,656 | ₩21,996 | ₩22,276 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,369 | ₩22,849 | ₩21,676 | ₩22,476 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,289 | ₩22,649 | ₩21,889 | ₩22,516 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,156 | ₩22,663 | ₩21,956 | ₩22,316 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,929 | ₩22,476 | ₩21,676 | ₩22,396 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,663 | ₩22,929 | ₩21,809 | ₩21,929 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,969 | ₩23,663 | ₩22,383 | ₩22,676 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,943 | ₩23,383 | ₩22,489 | ₩23,343 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,196 | ₩23,380 | ₩22,769 | ₩22,863 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,570 | ₩23,863 | ₩22,851 | ₩23,570 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,476 | ₩23,423 | ₩22,476 | ₩23,236 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,663 | ₩22,783 | ₩22,383 | ₩22,476 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,009 | ₩23,103 | ₩22,423 | ₩22,916 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,689 | ₩23,143 | ₩22,049 | ₩23,009 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,436 | ₩23,056 | ₩21,969 | ₩22,743 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,249 | ₩22,809 | ₩22,062 | ₩22,529 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,169 | ₩22,649 | ₩22,129 | ₩22,463 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,142 | ₩22,609 | ₩21,782 | ₩22,102 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,476 | ₩22,476 | ₩21,475 | ₩21,809 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,649 | ₩22,783 | ₩21,649 | ₩22,543 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,423 | ₩22,463 | ₩21,235 | ₩21,609 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,049 | ₩22,609 | ₩21,882 | ₩22,342 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,009 | ₩22,129 | ₩21,355 | ₩21,729 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,849 | ₩22,423 | ₩21,709 | ₩21,902 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,422 | ₩22,089 | ₩21,182 | ₩21,862 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,809 | ₩22,009 | ₩21,075 | ₩21,235 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,316 | ₩23,009 | ₩21,529 | ₩21,982 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,315 | ₩22,449 | ₩21,315 | ₩22,329 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,168 | ₩21,382 | ₩19,835 | ₩21,209 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,395 | ₩20,805 | ₩20,075 | ₩20,568 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,675 | ₩21,049 | ₩20,262 | ₩20,675 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,728 | ₩20,783 | ₩19,921 | ₩20,208 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,288 | ₩20,795 | ₩20,208 | ₩20,662 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,542 | ₩20,568 | ₩20,115 | ₩20,315 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,208 | ₩21,049 | ₩20,142 | ₩20,435 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,102 | ₩20,222 | ₩19,821 | ₩19,968 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,301 | ₩20,375 | ₩18,921 | ₩20,048 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,488 | ₩19,488 | ₩18,774 | ₩18,968 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,581 | ₩19,901 | ₩19,488 | ₩19,608 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,608 | ₩19,968 | ₩19,248 | ₩19,635 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,075 | ₩20,395 | ₩19,501 | ₩19,688 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,168 | ₩20,022 | ₩19,141 | ₩20,008 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,208 | ₩19,248 | ₩18,914 | ₩19,034 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,021 | ₩19,448 | ₩18,954 | ₩19,208 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,541 | ₩18,941 | ₩18,541 | ₩18,874 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,555 | ₩19,555 | ₩18,474 | ₩18,501 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,381 | ₩19,535 | ₩19,141 | ₩19,435 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,048 | ₩19,755 | ₩19,048 | ₩19,461 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,661 | ₩19,074 | ₩18,528 | ₩18,754 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,701 | ₩18,901 | ₩18,581 | ₩18,648 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,088 | ₩19,155 | ₩18,588 | ₩18,688 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,461 | ₩18,821 | ₩18,381 | ₩18,821 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,354 | ₩18,514 | ₩18,274 | ₩18,474 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,754 | ₩18,754 | ₩18,428 | ₩18,474 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,421 | ₩18,768 | ₩18,301 | ₩18,741 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,661 | ₩18,988 | ₩18,354 | ₩18,354 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,221 | ₩18,834 | ₩18,221 | ₩18,434 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,474 | ₩19,208 | ₩18,154 | ₩18,181 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,967 | ₩18,258 | ₩17,661 | ₩17,887 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,528 | ₩18,528 | ₩17,674 | ₩17,927 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,874 | ₩18,874 | ₩18,514 | ₩18,634 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,368 | ₩19,368 | ₩18,821 | ₩18,834 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,941 | ₩19,475 | ₩18,701 | ₩19,195 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,381 | ₩19,161 | ₩18,341 | ₩19,061 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,274 | ₩18,661 | ₩18,274 | ₩18,488 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,688 | ₩18,908 | ₩18,301 | ₩18,368 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,754 | ₩18,941 | ₩18,434 | ₩18,621 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,634 | ₩18,941 | ₩18,528 | ₩18,674 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,287 | ₩18,793 | ₩17,874 | ₩18,674 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,421 | ₩18,434 | ₩17,887 | ₩18,074 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,847 | ₩18,528 | ₩17,847 | ₩18,301 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩17,994 | ₩18,141 | ₩17,887 | ₩18,021 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,714 | ₩17,967 | ₩17,567 | ₩17,861 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,380 | ₩17,767 | ₩17,300 | ₩17,634 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,487 | ₩17,641 | ₩16,944 | ₩17,514 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,967 | ₩17,714 | ₩16,807 | ₩17,460 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,287 | ₩18,434 | ₩16,914 | ₩17,007 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,834 | ₩18,054 | ₩17,727 | ₩18,021 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,661 | ₩18,154 | ₩17,394 | ₩18,021 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,274 | ₩18,474 | ₩17,607 | ₩17,674 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,221 | ₩18,701 | ₩17,914 | ₩18,368 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,661 | ₩18,741 | ₩17,994 | ₩18,181 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,688 | ₩18,874 | ₩18,541 | ₩18,634 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,261 | ₩18,674 | ₩18,007 | ₩18,648 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,513 | ₩18,648 | ₩15,846 | ₩18,287 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,368 | ₩18,541 | ₩18,007 | ₩18,341 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,434 | ₩18,841 | ₩18,174 | ₩18,381 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,141 | ₩18,501 | ₩17,901 | ₩18,488 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,141 | ₩18,521 | ₩17,981 | ₩18,154 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,328 | ₩18,568 | ₩17,741 | ₩18,501 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,408 | ₩18,408 | ₩18,061 | ₩18,328 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,488 | ₩18,648 | ₩18,328 | ₩18,434 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,287 | ₩18,918 | ₩17,926 | ₩18,608 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,114 | ₩18,281 | ₩17,674 | ₩18,194 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,754 | ₩18,848 | ₩18,061 | ₩18,074 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,741 | ₩19,008 | ₩18,554 | ₩18,634 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,047 | ₩18,861 | ₩18,047 | ₩18,808 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,607 | ₩17,874 | ₩17,434 | ₩17,741 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,541 | ₩17,770 | ₩17,287 | ₩17,434 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,700 | ₩17,447 | ₩16,700 | ₩17,434 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,114 | ₩17,140 | ₩16,487 | ₩16,540 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,087 | ₩17,354 | ₩16,820 | ₩17,194 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,207 | ₩17,487 | ₩16,780 | ₩17,020 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,260 | ₩16,967 | ₩16,260 | ₩16,887 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,807 | ₩17,110 | ₩16,241 | ₩16,580 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,807 | ₩17,060 | ₩16,420 | ₩16,500 | -1.83% | 22.6만 |
|---|