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 | ₩20,656 | ₩20,950 | ₩20,496 | ₩20,576 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,696 | ₩20,756 | ₩20,283 | ₩20,630 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,936 | ₩21,123 | ₩20,096 | ₩20,523 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,350 | ₩21,350 | ₩20,790 | ₩20,883 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,896 | ₩21,564 | ₩20,896 | ₩21,337 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,563 | ₩21,043 | ₩20,456 | ₩20,896 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,203 | ₩20,576 | ₩20,069 | ₩20,563 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,176 | ₩20,363 | ₩20,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,269 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,283 | ₩20,336 | ₩19,976 | ₩20,069 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,976 | ₩20,976 | ₩20,296 | ₩20,363 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,576 | ₩20,990 | ₩20,576 | ₩20,696 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,097 | ₩21,123 | ₩20,589 | ₩20,630 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,723 | ₩21,283 | ₩20,723 | ₩20,883 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,643 | ₩21,050 | ₩20,336 | ₩20,723 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,564 | ₩21,824 | ₩20,896 | ₩20,910 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,884 | ₩22,017 | ₩21,443 | ₩21,697 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,097 | ₩22,511 | ₩21,710 | ₩22,031 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,538 | ₩23,362 | ₩21,644 | ₩21,964 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,271 | ₩22,631 | ₩22,031 | ₩22,484 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,978 | ₩22,978 | ₩21,977 | ₩22,097 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,765 | ₩23,151 | ₩22,504 | ₩23,151 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,085 | ₩23,085 | ₩22,284 | ₩22,818 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,018 | ₩23,137 | ₩22,658 | ₩22,965 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,618 | ₩23,525 | ₩22,564 | ₩22,578 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,524 | ₩22,978 | ₩22,044 | ₩22,391 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,965 | ₩23,178 | ₩22,524 | ₩22,578 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,378 | ₩23,025 | ₩22,378 | ₩22,818 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,284 | ₩23,018 | ₩21,877 | ₩22,618 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,778 | ₩23,392 | ₩22,177 | ₩22,284 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,844 | ₩22,177 | ₩21,622 | ₩22,084 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,057 | ₩22,097 | ₩20,803 | ₩21,844 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,217 | ₩21,270 | ₩20,549 | ₩21,070 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,323 | ₩21,590 | ₩21,203 | ₩21,363 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,778 | ₩22,778 | ₩21,363 | ₩21,363 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,352 | ₩23,545 | ₩22,684 | ₩22,858 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,498 | ₩23,565 | ₩22,751 | ₩23,218 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,752 | ₩23,952 | ₩23,138 | ₩23,365 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,352 | ₩23,672 | ₩23,151 | ₩23,418 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,432 | ₩23,619 | ₩23,151 | ₩23,552 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,978 | ₩23,592 | ₩22,978 | ₩23,205 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,965 | ₩23,143 | ₩22,845 | ₩23,111 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,951 | ₩23,151 | ₩22,511 | ₩23,071 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,137 | ₩22,911 | ₩22,137 | ₩22,845 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,697 | ₩22,311 | ₩21,697 | ₩22,124 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,377 | ₩21,891 | ₩21,310 | ₩21,484 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,257 | ₩21,877 | ₩21,070 | ₩21,403 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,350 | ₩21,377 | ₩20,896 | ₩21,137 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,350 | ₩21,550 | ₩21,177 | ₩21,350 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,257 | ₩21,704 | ₩20,910 | ₩21,630 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,750 | ₩21,717 | ₩20,523 | ₩21,417 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,269 | ₩20,763 | ₩20,269 | ₩20,723 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,296 | ₩20,823 | ₩19,655 | ₩20,203 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,349 | ₩20,503 | ₩19,308 | ₩19,389 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,816 | ₩21,403 | ₩20,563 | ₩20,643 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,590 | ₩21,684 | ₩20,936 | ₩20,963 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,804 | ₩22,017 | ₩21,277 | ₩21,403 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,617 | ₩21,931 | ₩21,617 | ₩21,737 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,843 | ₩21,644 | ₩20,636 | ₩21,604 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,736 | ₩21,217 | ₩20,710 | ₩20,776 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,896 | ₩21,137 | ₩20,736 | ₩20,830 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,403 | ₩21,577 | ₩20,763 | ₩20,883 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,550 | ₩21,884 | ₩21,123 | ₩21,630 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,550 | ₩21,764 | ₩21,283 | ₩21,497 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,684 | ₩22,071 | ₩21,417 | ₩21,443 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,003 | ₩21,564 | ₩21,003 | ₩21,470 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,163 | ₩21,190 | ₩20,830 | ₩21,003 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,123 | ₩21,737 | ₩20,983 | ₩21,377 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,696 | ₩20,970 | ₩20,549 | ₩20,816 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,630 | ₩21,190 | ₩20,416 | ₩20,483 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,350 | ₩21,383 | ₩20,523 | ₩20,576 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,270 | ₩21,604 | ₩20,856 | ₩21,043 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,190 | ₩21,537 | ₩21,070 | ₩21,363 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,137 | ₩21,350 | ₩20,903 | ₩20,976 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,656 | ₩21,043 | ₩20,576 | ₩21,030 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,389 | ₩20,843 | ₩19,936 | ₩20,803 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,349 | ₩20,616 | ₩19,954 | ₩20,243 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,603 | ₩21,123 | ₩20,603 | ₩20,670 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,323 | ₩20,910 | ₩20,223 | ₩20,830 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,149 | ₩20,429 | ₩19,649 | ₩20,389 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,376 | ₩20,683 | ₩20,016 | ₩20,243 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,750 | ₩20,963 | ₩20,189 | ₩20,216 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,776 | ₩21,190 | ₩20,603 | ₩20,790 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,297 | ₩21,737 | ₩21,057 | ₩21,150 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,297 | ₩21,617 | ₩21,110 | ₩21,137 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,043 | ₩21,270 | ₩20,923 | ₩21,016 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,390 | ₩21,884 | ₩20,743 | ₩20,883 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,883 | ₩21,670 | ₩20,870 | ₩21,390 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,697 | ₩22,004 | ₩20,483 | ₩20,589 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,163 | ₩21,911 | ₩21,137 | ₩21,817 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,470 | ₩21,590 | ₩21,243 | ₩21,310 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,843 | ₩21,870 | ₩20,843 | ₩21,590 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,723 | ₩20,950 | ₩20,349 | ₩20,683 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,203 | ₩20,683 | ₩20,162 | ₩20,630 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,576 | ₩20,936 | ₩20,149 | ₩20,216 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,564 | ₩21,564 | ₩20,243 | ₩20,349 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,697 | ₩22,204 | ₩21,550 | ₩21,684 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,830 | ₩22,284 | ₩21,430 | ₩21,630 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,044 | ₩22,044 | ₩21,443 | ₩21,790 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,830 | ₩22,518 | ₩21,630 | ₩21,857 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,364 | ₩22,484 | ₩21,924 | ₩21,977 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,724 | ₩22,591 | ₩21,544 | ₩22,471 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,644 | ₩22,063 | ₩21,497 | ₩21,951 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,537 | ₩21,944 | ₩21,417 | ₩21,657 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,470 | ₩21,697 | ₩21,057 | ₩21,657 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,297 | ₩21,924 | ₩21,070 | ₩21,617 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,217 | ₩21,610 | ₩21,003 | ₩21,337 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,337 | ₩21,337 | ₩20,850 | ₩21,110 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,644 | ₩21,684 | ₩20,850 | ₩21,150 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,151 | ₩22,271 | ₩21,604 | ₩21,951 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,684 | ₩22,971 | ₩22,444 | ₩22,484 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,938 | ₩23,292 | ₩22,551 | ₩22,765 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,218 | ₩23,225 | ₩22,524 | ₩22,885 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,045 | ₩23,845 | ₩22,951 | ₩23,298 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,472 | ₩23,619 | ₩22,578 | ₩23,512 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,898 | ₩24,343 | ₩22,484 | ₩23,018 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,686 | ₩24,980 | ₩24,446 | ₩24,593 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,352 | ₩24,593 | ₩23,785 | ₩24,446 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,019 | ₩25,106 | ₩23,925 | ₩24,499 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,352 | ₩23,939 | ₩23,185 | ₩23,885 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,205 | ₩23,659 | ₩23,085 | ₩23,192 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,791 | ₩23,352 | ₩22,604 | ₩23,178 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,564 | ₩22,871 | ₩22,297 | ₩22,765 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,845 | ₩23,298 | ₩22,684 | ₩23,018 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,684 | ₩22,938 | ₩22,171 | ₩22,845 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,631 | ₩22,925 | ₩22,177 | ₩22,191 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,684 | ₩22,951 | ₩22,418 | ₩22,631 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,311 | ₩22,658 | ₩22,097 | ₩22,564 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,458 | ₩22,845 | ₩22,311 | ₩22,431 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,617 | ₩22,431 | ₩21,617 | ₩22,404 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,124 | ₩22,478 | ₩21,892 | ₩22,311 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,378 | ₩22,458 | ₩21,964 | ₩22,017 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,097 | ₩22,711 | ₩22,097 | ₩22,484 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,551 | ₩22,658 | ₩21,977 | ₩22,031 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,352 | ₩23,779 | ₩22,751 | ₩22,871 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,659 | ₩23,859 | ₩23,111 | ₩23,258 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,005 | ₩23,992 | ₩22,871 | ₩23,352 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,165 | ₩23,432 | ₩22,951 | ₩23,045 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,218 | ₩23,578 | ₩22,791 | ₩23,205 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,085 | ₩23,885 | ₩23,005 | ₩23,272 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,591 | ₩23,245 | ₩22,391 | ₩23,111 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,751 | ₩23,069 | ₩22,324 | ₩22,484 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,751 | ₩23,272 | ₩22,591 | ₩22,858 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,898 | ₩23,298 | ₩22,631 | ₩22,858 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,684 | ₩23,258 | ₩22,644 | ₩22,925 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,458 | ₩22,698 | ₩22,257 | ₩22,498 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,404 | ₩22,664 | ₩22,004 | ₩22,284 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,378 | ₩22,858 | ₩21,684 | ₩22,484 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,297 | ₩22,658 | ₩21,897 | ₩22,524 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,164 | ₩22,671 | ₩21,964 | ₩22,324 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,937 | ₩22,484 | ₩21,684 | ₩22,404 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,671 | ₩22,938 | ₩21,817 | ₩21,937 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,978 | ₩23,672 | ₩22,391 | ₩22,684 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,951 | ₩23,392 | ₩22,498 | ₩23,352 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,205 | ₩23,389 | ₩22,778 | ₩22,871 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,578 | ₩23,872 | ₩22,859 | ₩23,578 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,484 | ₩23,432 | ₩22,484 | ₩23,245 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,671 | ₩22,791 | ₩22,391 | ₩22,484 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,018 | ₩23,111 | ₩22,431 | ₩22,925 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,698 | ₩23,151 | ₩22,057 | ₩23,018 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,444 | ₩23,065 | ₩21,977 | ₩22,751 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,257 | ₩22,818 | ₩22,071 | ₩22,538 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,177 | ₩22,658 | ₩22,137 | ₩22,471 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,151 | ₩22,618 | ₩21,790 | ₩22,111 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,484 | ₩22,484 | ₩21,484 | ₩21,817 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,657 | ₩22,791 | ₩21,657 | ₩22,551 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,431 | ₩22,471 | ₩21,243 | ₩21,617 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,057 | ₩22,618 | ₩21,891 | ₩22,351 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,017 | ₩22,137 | ₩21,363 | ₩21,737 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,857 | ₩22,431 | ₩21,717 | ₩21,911 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,430 | ₩22,097 | ₩21,190 | ₩21,870 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,817 | ₩22,017 | ₩21,083 | ₩21,243 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,324 | ₩23,018 | ₩21,537 | ₩21,991 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,323 | ₩22,458 | ₩21,323 | ₩22,338 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,176 | ₩21,390 | ₩19,842 | ₩21,217 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,403 | ₩20,812 | ₩20,082 | ₩20,576 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,683 | ₩21,057 | ₩20,269 | ₩20,683 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,736 | ₩20,791 | ₩19,929 | ₩20,216 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,296 | ₩20,803 | ₩20,216 | ₩20,670 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,549 | ₩20,576 | ₩20,122 | ₩20,323 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,216 | ₩21,057 | ₩20,149 | ₩20,443 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,109 | ₩20,229 | ₩19,829 | ₩19,976 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,308 | ₩20,383 | ₩18,928 | ₩20,056 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,495 | ₩19,495 | ₩18,781 | ₩18,975 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,589 | ₩19,909 | ₩19,495 | ₩19,615 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,615 | ₩19,976 | ₩19,255 | ₩19,642 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,082 | ₩20,403 | ₩19,509 | ₩19,695 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,175 | ₩20,029 | ₩19,148 | ₩20,016 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,215 | ₩19,255 | ₩18,922 | ₩19,042 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,028 | ₩19,455 | ₩18,962 | ₩19,215 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,548 | ₩18,948 | ₩18,548 | ₩18,881 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,562 | ₩19,562 | ₩18,481 | ₩18,508 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,389 | ₩19,542 | ₩19,148 | ₩19,442 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,055 | ₩19,762 | ₩19,055 | ₩19,469 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,668 | ₩19,082 | ₩18,535 | ₩18,761 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,708 | ₩18,908 | ₩18,588 | ₩18,655 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,095 | ₩19,162 | ₩18,595 | ₩18,695 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,468 | ₩18,828 | ₩18,388 | ₩18,828 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,361 | ₩18,521 | ₩18,281 | ₩18,481 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,761 | ₩18,761 | ₩18,434 | ₩18,481 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,428 | ₩18,775 | ₩18,308 | ₩18,748 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,668 | ₩18,995 | ₩18,361 | ₩18,361 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,228 | ₩18,841 | ₩18,228 | ₩18,441 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,481 | ₩19,215 | ₩18,161 | ₩18,188 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,974 | ₩18,265 | ₩17,667 | ₩17,894 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,535 | ₩18,535 | ₩17,681 | ₩17,934 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,881 | ₩18,881 | ₩18,521 | ₩18,641 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,375 | ₩19,375 | ₩18,828 | ₩18,841 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,948 | ₩19,482 | ₩18,708 | ₩19,202 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,388 | ₩19,168 | ₩18,348 | ₩19,068 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,281 | ₩18,668 | ₩18,281 | ₩18,495 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,695 | ₩18,915 | ₩18,308 | ₩18,374 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,761 | ₩18,948 | ₩18,441 | ₩18,628 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,641 | ₩18,948 | ₩18,535 | ₩18,681 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,294 | ₩18,800 | ₩17,881 | ₩18,681 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,428 | ₩18,441 | ₩17,894 | ₩18,081 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,854 | ₩18,535 | ₩17,854 | ₩18,308 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,001 | ₩18,148 | ₩17,894 | ₩18,027 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,721 | ₩17,974 | ₩17,574 | ₩17,867 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,387 | ₩17,774 | ₩17,307 | ₩17,641 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,494 | ₩17,647 | ₩16,951 | ₩17,520 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,973 | ₩17,721 | ₩16,813 | ₩17,467 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,294 | ₩18,441 | ₩16,920 | ₩17,013 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,841 | ₩18,061 | ₩17,734 | ₩18,027 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,667 | ₩18,161 | ₩17,400 | ₩18,027 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,281 | ₩18,481 | ₩17,614 | ₩17,681 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,228 | ₩18,708 | ₩17,921 | ₩18,374 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,668 | ₩18,748 | ₩18,001 | ₩18,188 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,695 | ₩18,881 | ₩18,548 | ₩18,641 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,268 | ₩18,681 | ₩18,014 | ₩18,655 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,520 | ₩18,655 | ₩15,852 | ₩18,294 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,374 | ₩18,548 | ₩18,014 | ₩18,348 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,441 | ₩18,848 | ₩18,181 | ₩18,388 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,148 | ₩18,508 | ₩17,907 | ₩18,495 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,148 | ₩18,528 | ₩17,987 | ₩18,161 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,334 | ₩18,575 | ₩17,747 | ₩18,508 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,414 | ₩18,414 | ₩18,068 | ₩18,334 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,495 | ₩18,655 | ₩18,334 | ₩18,441 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,294 | ₩18,926 | ₩17,933 | ₩18,615 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,121 | ₩18,288 | ₩17,681 | ₩18,201 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,761 | ₩18,855 | ₩18,068 | ₩18,081 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,748 | ₩19,015 | ₩18,561 | ₩18,641 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,054 | ₩18,868 | ₩18,054 | ₩18,815 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,614 | ₩17,881 | ₩17,440 | ₩17,747 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,547 | ₩17,777 | ₩17,294 | ₩17,440 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,706 | ₩17,454 | ₩16,706 | ₩17,440 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,120 | ₩17,147 | ₩16,493 | ₩16,546 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,093 | ₩17,360 | ₩16,827 | ₩17,200 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,214 | ₩17,494 | ₩16,787 | ₩17,027 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,266 | ₩16,973 | ₩16,266 | ₩16,893 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,813 | ₩17,116 | ₩16,247 | ₩16,586 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,813 | ₩17,067 | ₩16,426 | ₩16,506 | -1.83% | 22.6만 |
|---|