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 | ₩20,650 | ₩20,944 | ₩20,490 | ₩20,570 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,690 | ₩20,751 | ₩20,277 | ₩20,624 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,931 | ₩21,117 | ₩20,090 | ₩20,517 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,344 | ₩21,344 | ₩20,784 | ₩20,877 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,891 | ₩21,558 | ₩20,891 | ₩21,331 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,557 | ₩21,037 | ₩20,450 | ₩20,891 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,197 | ₩20,570 | ₩20,064 | ₩20,557 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,170 | ₩20,357 | ₩19,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,264 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,277 | ₩20,330 | ₩19,970 | ₩20,064 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,971 | ₩20,971 | ₩20,290 | ₩20,357 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,570 | ₩20,984 | ₩20,570 | ₩20,690 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,091 | ₩21,117 | ₩20,584 | ₩20,624 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,717 | ₩21,277 | ₩20,717 | ₩20,877 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,637 | ₩21,044 | ₩20,330 | ₩20,717 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,558 | ₩21,818 | ₩20,891 | ₩20,904 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,878 | ₩22,011 | ₩21,438 | ₩21,691 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,091 | ₩22,505 | ₩21,704 | ₩22,025 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,531 | ₩23,356 | ₩21,638 | ₩21,958 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,265 | ₩22,625 | ₩22,025 | ₩22,478 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,972 | ₩22,972 | ₩21,971 | ₩22,091 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,758 | ₩23,145 | ₩22,498 | ₩23,145 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,078 | ₩23,078 | ₩22,278 | ₩22,812 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,012 | ₩23,130 | ₩22,651 | ₩22,958 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,611 | ₩23,519 | ₩22,558 | ₩22,571 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,518 | ₩22,972 | ₩22,038 | ₩22,385 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,958 | ₩23,172 | ₩22,518 | ₩22,571 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,371 | ₩23,018 | ₩22,371 | ₩22,812 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,278 | ₩23,012 | ₩21,871 | ₩22,611 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,772 | ₩23,385 | ₩22,171 | ₩22,278 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,838 | ₩22,171 | ₩21,616 | ₩22,078 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,051 | ₩22,091 | ₩20,797 | ₩21,838 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,211 | ₩21,264 | ₩20,544 | ₩21,064 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,317 | ₩21,584 | ₩21,197 | ₩21,358 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,772 | ₩22,772 | ₩21,358 | ₩21,358 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,345 | ₩23,539 | ₩22,678 | ₩22,852 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,492 | ₩23,559 | ₩22,745 | ₩23,212 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,745 | ₩23,945 | ₩23,132 | ₩23,359 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,345 | ₩23,665 | ₩23,145 | ₩23,412 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,425 | ₩23,612 | ₩23,145 | ₩23,545 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,972 | ₩23,585 | ₩22,972 | ₩23,198 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,958 | ₩23,137 | ₩22,838 | ₩23,105 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,945 | ₩23,145 | ₩22,505 | ₩23,065 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,131 | ₩22,905 | ₩22,131 | ₩22,838 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,691 | ₩22,305 | ₩21,691 | ₩22,118 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,371 | ₩21,884 | ₩21,304 | ₩21,478 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,251 | ₩21,871 | ₩21,064 | ₩21,398 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,344 | ₩21,371 | ₩20,891 | ₩21,131 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,344 | ₩21,544 | ₩21,171 | ₩21,344 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,251 | ₩21,698 | ₩20,904 | ₩21,624 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,744 | ₩21,711 | ₩20,517 | ₩21,411 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,264 | ₩20,757 | ₩20,264 | ₩20,717 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,290 | ₩20,817 | ₩19,650 | ₩20,197 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,344 | ₩20,497 | ₩19,303 | ₩19,383 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,811 | ₩21,398 | ₩20,557 | ₩20,637 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,584 | ₩21,678 | ₩20,931 | ₩20,957 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,798 | ₩22,011 | ₩21,271 | ₩21,398 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,611 | ₩21,924 | ₩21,611 | ₩21,731 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,837 | ₩21,638 | ₩20,630 | ₩21,598 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,731 | ₩21,211 | ₩20,704 | ₩20,771 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,891 | ₩21,131 | ₩20,731 | ₩20,824 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,398 | ₩21,571 | ₩20,757 | ₩20,877 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,544 | ₩21,878 | ₩21,117 | ₩21,624 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,544 | ₩21,758 | ₩21,277 | ₩21,491 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,678 | ₩22,065 | ₩21,411 | ₩21,438 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩20,997 | ₩21,558 | ₩20,997 | ₩21,464 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,157 | ₩21,184 | ₩20,824 | ₩20,997 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,117 | ₩21,731 | ₩20,977 | ₩21,371 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,690 | ₩20,964 | ₩20,544 | ₩20,811 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,624 | ₩21,184 | ₩20,410 | ₩20,477 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,344 | ₩21,378 | ₩20,517 | ₩20,570 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,264 | ₩21,598 | ₩20,851 | ₩21,037 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,184 | ₩21,531 | ₩21,064 | ₩21,358 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,131 | ₩21,344 | ₩20,897 | ₩20,971 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,650 | ₩21,037 | ₩20,570 | ₩21,024 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,384 | ₩20,837 | ₩19,930 | ₩20,797 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,344 | ₩20,610 | ₩19,949 | ₩20,237 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,597 | ₩21,117 | ₩20,597 | ₩20,664 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,317 | ₩20,904 | ₩20,217 | ₩20,824 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,144 | ₩20,424 | ₩19,643 | ₩20,384 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,370 | ₩20,677 | ₩20,010 | ₩20,237 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,744 | ₩20,957 | ₩20,184 | ₩20,210 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,771 | ₩21,184 | ₩20,597 | ₩20,784 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,291 | ₩21,731 | ₩21,051 | ₩21,144 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,291 | ₩21,611 | ₩21,104 | ₩21,131 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,037 | ₩21,264 | ₩20,917 | ₩21,011 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,384 | ₩21,878 | ₩20,737 | ₩20,877 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,877 | ₩21,664 | ₩20,864 | ₩21,384 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,691 | ₩21,998 | ₩20,477 | ₩20,584 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,157 | ₩21,904 | ₩21,131 | ₩21,811 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,464 | ₩21,584 | ₩21,237 | ₩21,304 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,837 | ₩21,864 | ₩20,837 | ₩21,584 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,717 | ₩20,944 | ₩20,344 | ₩20,677 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,197 | ₩20,677 | ₩20,157 | ₩20,624 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,570 | ₩20,931 | ₩20,144 | ₩20,210 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,558 | ₩21,558 | ₩20,237 | ₩20,344 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,691 | ₩22,198 | ₩21,544 | ₩21,678 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,824 | ₩22,278 | ₩21,424 | ₩21,624 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,038 | ₩22,038 | ₩21,438 | ₩21,784 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,824 | ₩22,511 | ₩21,624 | ₩21,851 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,358 | ₩22,478 | ₩21,918 | ₩21,971 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,718 | ₩22,585 | ₩21,538 | ₩22,465 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,638 | ₩22,057 | ₩21,491 | ₩21,944 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,531 | ₩21,938 | ₩21,411 | ₩21,651 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,464 | ₩21,691 | ₩21,051 | ₩21,651 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,291 | ₩21,918 | ₩21,064 | ₩21,611 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,211 | ₩21,604 | ₩20,997 | ₩21,331 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,331 | ₩21,331 | ₩20,844 | ₩21,104 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,638 | ₩21,678 | ₩20,844 | ₩21,144 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,145 | ₩22,265 | ₩21,598 | ₩21,944 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,678 | ₩22,965 | ₩22,438 | ₩22,478 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,932 | ₩23,285 | ₩22,545 | ₩22,758 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,212 | ₩23,218 | ₩22,518 | ₩22,878 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,038 | ₩23,839 | ₩22,945 | ₩23,292 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,465 | ₩23,612 | ₩22,571 | ₩23,505 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,892 | ₩24,336 | ₩22,478 | ₩23,012 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,679 | ₩24,973 | ₩24,439 | ₩24,586 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,346 | ₩24,586 | ₩23,779 | ₩24,439 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,012 | ₩25,099 | ₩23,919 | ₩24,492 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,345 | ₩23,932 | ₩23,178 | ₩23,879 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,198 | ₩23,652 | ₩23,078 | ₩23,185 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,785 | ₩23,345 | ₩22,598 | ₩23,172 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,558 | ₩22,865 | ₩22,291 | ₩22,758 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,838 | ₩23,292 | ₩22,678 | ₩23,012 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,678 | ₩22,932 | ₩22,165 | ₩22,838 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,625 | ₩22,918 | ₩22,171 | ₩22,185 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,678 | ₩22,945 | ₩22,411 | ₩22,625 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,305 | ₩22,651 | ₩22,091 | ₩22,558 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,451 | ₩22,838 | ₩22,305 | ₩22,425 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,611 | ₩22,425 | ₩21,611 | ₩22,398 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,118 | ₩22,471 | ₩21,886 | ₩22,305 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,371 | ₩22,451 | ₩21,958 | ₩22,011 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,091 | ₩22,705 | ₩22,091 | ₩22,478 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,545 | ₩22,651 | ₩21,971 | ₩22,025 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,345 | ₩23,772 | ₩22,745 | ₩22,865 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,652 | ₩23,852 | ₩23,105 | ₩23,252 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩22,998 | ₩23,985 | ₩22,865 | ₩23,345 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,158 | ₩23,425 | ₩22,945 | ₩23,038 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,212 | ₩23,572 | ₩22,785 | ₩23,198 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,078 | ₩23,879 | ₩22,998 | ₩23,265 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,585 | ₩23,238 | ₩22,385 | ₩23,105 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,745 | ₩23,062 | ₩22,318 | ₩22,478 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,745 | ₩23,265 | ₩22,585 | ₩22,852 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,892 | ₩23,292 | ₩22,625 | ₩22,852 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,678 | ₩23,252 | ₩22,638 | ₩22,918 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,451 | ₩22,692 | ₩22,251 | ₩22,491 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,398 | ₩22,658 | ₩21,998 | ₩22,278 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,371 | ₩22,852 | ₩21,678 | ₩22,478 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,291 | ₩22,651 | ₩21,891 | ₩22,518 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,158 | ₩22,665 | ₩21,958 | ₩22,318 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,931 | ₩22,478 | ₩21,678 | ₩22,398 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,665 | ₩22,932 | ₩21,811 | ₩21,931 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,972 | ₩23,665 | ₩22,385 | ₩22,678 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,945 | ₩23,385 | ₩22,491 | ₩23,345 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,198 | ₩23,383 | ₩22,772 | ₩22,865 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,572 | ₩23,865 | ₩22,853 | ₩23,572 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,478 | ₩23,425 | ₩22,478 | ₩23,238 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,665 | ₩22,785 | ₩22,385 | ₩22,478 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,012 | ₩23,105 | ₩22,425 | ₩22,918 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,692 | ₩23,145 | ₩22,051 | ₩23,012 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,438 | ₩23,058 | ₩21,971 | ₩22,745 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,251 | ₩22,812 | ₩22,065 | ₩22,531 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,171 | ₩22,651 | ₩22,131 | ₩22,465 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,145 | ₩22,611 | ₩21,784 | ₩22,105 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,478 | ₩22,478 | ₩21,478 | ₩21,811 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,651 | ₩22,785 | ₩21,651 | ₩22,545 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,425 | ₩22,465 | ₩21,237 | ₩21,611 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,051 | ₩22,611 | ₩21,884 | ₩22,345 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,011 | ₩22,131 | ₩21,358 | ₩21,731 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,851 | ₩22,425 | ₩21,711 | ₩21,904 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,424 | ₩22,091 | ₩21,184 | ₩21,864 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,811 | ₩22,011 | ₩21,077 | ₩21,237 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,318 | ₩23,012 | ₩21,531 | ₩21,984 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,317 | ₩22,451 | ₩21,317 | ₩22,331 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,170 | ₩21,384 | ₩19,837 | ₩21,211 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,397 | ₩20,807 | ₩20,077 | ₩20,570 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,677 | ₩21,051 | ₩20,264 | ₩20,677 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,731 | ₩20,785 | ₩19,923 | ₩20,210 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,290 | ₩20,797 | ₩20,210 | ₩20,664 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,544 | ₩20,570 | ₩20,117 | ₩20,317 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,210 | ₩21,051 | ₩20,144 | ₩20,437 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,104 | ₩20,224 | ₩19,823 | ₩19,970 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,303 | ₩20,377 | ₩18,923 | ₩20,050 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,490 | ₩19,490 | ₩18,776 | ₩18,970 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,583 | ₩19,903 | ₩19,490 | ₩19,610 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,610 | ₩19,970 | ₩19,250 | ₩19,637 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,077 | ₩20,397 | ₩19,503 | ₩19,690 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,170 | ₩20,023 | ₩19,143 | ₩20,010 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,210 | ₩19,250 | ₩18,916 | ₩19,036 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,023 | ₩19,450 | ₩18,956 | ₩19,210 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,543 | ₩18,943 | ₩18,543 | ₩18,876 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,557 | ₩19,557 | ₩18,476 | ₩18,503 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,383 | ₩19,537 | ₩19,143 | ₩19,437 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,050 | ₩19,757 | ₩19,050 | ₩19,463 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,663 | ₩19,076 | ₩18,529 | ₩18,756 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,703 | ₩18,903 | ₩18,583 | ₩18,649 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,090 | ₩19,156 | ₩18,589 | ₩18,689 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,463 | ₩18,823 | ₩18,383 | ₩18,823 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,356 | ₩18,516 | ₩18,276 | ₩18,476 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,756 | ₩18,756 | ₩18,429 | ₩18,476 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,423 | ₩18,770 | ₩18,303 | ₩18,743 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,663 | ₩18,990 | ₩18,356 | ₩18,356 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,223 | ₩18,836 | ₩18,223 | ₩18,436 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,476 | ₩19,210 | ₩18,156 | ₩18,183 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,969 | ₩18,260 | ₩17,662 | ₩17,889 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,529 | ₩18,529 | ₩17,676 | ₩17,929 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,876 | ₩18,876 | ₩18,516 | ₩18,636 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,370 | ₩19,370 | ₩18,823 | ₩18,836 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,943 | ₩19,477 | ₩18,703 | ₩19,196 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,383 | ₩19,163 | ₩18,343 | ₩19,063 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,276 | ₩18,663 | ₩18,276 | ₩18,489 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,689 | ₩18,910 | ₩18,303 | ₩18,369 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,756 | ₩18,943 | ₩18,436 | ₩18,623 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,636 | ₩18,943 | ₩18,529 | ₩18,676 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,289 | ₩18,795 | ₩17,876 | ₩18,676 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,423 | ₩18,436 | ₩17,889 | ₩18,076 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,849 | ₩18,529 | ₩17,849 | ₩18,303 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩17,996 | ₩18,143 | ₩17,889 | ₩18,022 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,716 | ₩17,969 | ₩17,569 | ₩17,862 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,382 | ₩17,769 | ₩17,302 | ₩17,636 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,489 | ₩17,642 | ₩16,946 | ₩17,516 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,969 | ₩17,716 | ₩16,809 | ₩17,462 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,289 | ₩18,436 | ₩16,915 | ₩17,009 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,836 | ₩18,056 | ₩17,729 | ₩18,022 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,662 | ₩18,156 | ₩17,395 | ₩18,022 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,276 | ₩18,476 | ₩17,609 | ₩17,676 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,223 | ₩18,703 | ₩17,916 | ₩18,369 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,663 | ₩18,743 | ₩17,996 | ₩18,183 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,689 | ₩18,876 | ₩18,543 | ₩18,636 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,263 | ₩18,676 | ₩18,009 | ₩18,649 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,515 | ₩18,649 | ₩15,848 | ₩18,289 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,369 | ₩18,543 | ₩18,009 | ₩18,343 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,436 | ₩18,843 | ₩18,176 | ₩18,383 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,143 | ₩18,503 | ₩17,902 | ₩18,489 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,143 | ₩18,523 | ₩17,982 | ₩18,156 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,329 | ₩18,569 | ₩17,742 | ₩18,503 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,409 | ₩18,409 | ₩18,062 | ₩18,329 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,489 | ₩18,649 | ₩18,329 | ₩18,436 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,289 | ₩18,920 | ₩17,928 | ₩18,609 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,116 | ₩18,283 | ₩17,676 | ₩18,196 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,756 | ₩18,850 | ₩18,062 | ₩18,076 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,743 | ₩19,010 | ₩18,556 | ₩18,636 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,049 | ₩18,863 | ₩18,049 | ₩18,810 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,609 | ₩17,876 | ₩17,436 | ₩17,742 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,542 | ₩17,772 | ₩17,289 | ₩17,436 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,702 | ₩17,449 | ₩16,702 | ₩17,436 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,115 | ₩17,142 | ₩16,488 | ₩16,542 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,089 | ₩17,355 | ₩16,822 | ₩17,195 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,209 | ₩17,489 | ₩16,782 | ₩17,022 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,262 | ₩16,969 | ₩16,262 | ₩16,889 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,809 | ₩17,111 | ₩16,243 | ₩16,582 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,809 | ₩17,062 | ₩16,422 | ₩16,502 | -1.83% | 22.6만 |
|---|