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 | ₩20,661 | ₩20,954 | ₩20,501 | ₩20,581 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,701 | ₩20,761 | ₩20,287 | ₩20,634 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,941 | ₩21,128 | ₩20,100 | ₩20,527 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,355 | ₩21,355 | ₩20,794 | ₩20,888 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,901 | ₩21,568 | ₩20,901 | ₩21,342 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,567 | ₩21,048 | ₩20,461 | ₩20,901 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,207 | ₩20,581 | ₩20,074 | ₩20,567 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,180 | ₩20,367 | ₩20,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,274 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,287 | ₩20,341 | ₩19,980 | ₩20,074 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,981 | ₩20,981 | ₩20,300 | ₩20,367 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,581 | ₩20,995 | ₩20,581 | ₩20,701 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,101 | ₩21,128 | ₩20,594 | ₩20,634 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,728 | ₩21,288 | ₩20,728 | ₩20,888 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,647 | ₩21,055 | ₩20,341 | ₩20,728 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,568 | ₩21,829 | ₩20,901 | ₩20,914 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,889 | ₩22,022 | ₩21,448 | ₩21,702 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,102 | ₩22,516 | ₩21,715 | ₩22,036 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,543 | ₩23,368 | ₩21,649 | ₩21,969 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,276 | ₩22,636 | ₩22,036 | ₩22,489 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,983 | ₩22,983 | ₩21,982 | ₩22,102 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,770 | ₩23,157 | ₩22,509 | ₩23,157 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,090 | ₩23,090 | ₩22,289 | ₩22,823 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,023 | ₩23,142 | ₩22,663 | ₩22,970 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,623 | ₩23,530 | ₩22,569 | ₩22,583 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,529 | ₩22,983 | ₩22,049 | ₩22,396 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,970 | ₩23,183 | ₩22,529 | ₩22,583 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,383 | ₩23,030 | ₩22,383 | ₩22,823 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,289 | ₩23,023 | ₩21,882 | ₩22,623 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,783 | ₩23,397 | ₩22,182 | ₩22,289 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,849 | ₩22,182 | ₩21,627 | ₩22,089 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,061 | ₩22,102 | ₩20,808 | ₩21,849 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,221 | ₩21,275 | ₩20,554 | ₩21,075 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,328 | ₩21,595 | ₩21,208 | ₩21,368 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,783 | ₩22,783 | ₩21,368 | ₩21,368 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,357 | ₩23,550 | ₩22,690 | ₩22,863 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,504 | ₩23,570 | ₩22,756 | ₩23,223 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,757 | ₩23,958 | ₩23,143 | ₩23,370 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,357 | ₩23,677 | ₩23,157 | ₩23,424 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,437 | ₩23,624 | ₩23,157 | ₩23,557 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,983 | ₩23,597 | ₩22,983 | ₩23,210 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,970 | ₩23,149 | ₩22,850 | ₩23,117 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,956 | ₩23,157 | ₩22,516 | ₩23,077 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,142 | ₩22,916 | ₩22,142 | ₩22,850 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,702 | ₩22,316 | ₩21,702 | ₩22,129 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,382 | ₩21,895 | ₩21,315 | ₩21,488 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,261 | ₩21,882 | ₩21,075 | ₩21,408 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,355 | ₩21,382 | ₩20,901 | ₩21,141 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,355 | ₩21,555 | ₩21,181 | ₩21,355 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,261 | ₩21,709 | ₩20,914 | ₩21,635 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,754 | ₩21,722 | ₩20,527 | ₩21,422 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,274 | ₩20,768 | ₩20,274 | ₩20,728 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,300 | ₩20,828 | ₩19,660 | ₩20,207 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,354 | ₩20,507 | ₩19,313 | ₩19,393 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,821 | ₩21,408 | ₩20,567 | ₩20,647 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,595 | ₩21,689 | ₩20,941 | ₩20,968 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,809 | ₩22,022 | ₩21,281 | ₩21,408 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,622 | ₩21,935 | ₩21,622 | ₩21,742 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,848 | ₩21,649 | ₩20,641 | ₩21,608 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,741 | ₩21,221 | ₩20,714 | ₩20,781 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,901 | ₩21,141 | ₩20,741 | ₩20,834 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,408 | ₩21,582 | ₩20,768 | ₩20,888 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,555 | ₩21,889 | ₩21,128 | ₩21,635 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,555 | ₩21,769 | ₩21,288 | ₩21,502 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,689 | ₩22,076 | ₩21,422 | ₩21,448 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,008 | ₩21,568 | ₩21,008 | ₩21,475 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,168 | ₩21,195 | ₩20,834 | ₩21,008 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,128 | ₩21,742 | ₩20,988 | ₩21,382 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,701 | ₩20,974 | ₩20,554 | ₩20,821 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,634 | ₩21,195 | ₩20,421 | ₩20,487 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,355 | ₩21,388 | ₩20,527 | ₩20,581 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,275 | ₩21,608 | ₩20,861 | ₩21,048 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,195 | ₩21,542 | ₩21,075 | ₩21,368 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,141 | ₩21,355 | ₩20,908 | ₩20,981 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,661 | ₩21,048 | ₩20,581 | ₩21,035 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,394 | ₩20,848 | ₩19,940 | ₩20,808 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,354 | ₩20,621 | ₩19,959 | ₩20,247 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,607 | ₩21,128 | ₩20,607 | ₩20,674 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,327 | ₩20,914 | ₩20,227 | ₩20,834 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,154 | ₩20,434 | ₩19,653 | ₩20,394 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,381 | ₩20,688 | ₩20,020 | ₩20,247 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,754 | ₩20,968 | ₩20,194 | ₩20,220 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,781 | ₩21,195 | ₩20,607 | ₩20,794 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,301 | ₩21,742 | ₩21,061 | ₩21,155 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,301 | ₩21,622 | ₩21,115 | ₩21,141 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,048 | ₩21,275 | ₩20,928 | ₩21,021 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,395 | ₩21,889 | ₩20,748 | ₩20,888 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,888 | ₩21,675 | ₩20,874 | ₩21,395 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,702 | ₩22,009 | ₩20,487 | ₩20,594 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,168 | ₩21,915 | ₩21,141 | ₩21,822 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,475 | ₩21,595 | ₩21,248 | ₩21,315 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,848 | ₩21,875 | ₩20,848 | ₩21,595 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,728 | ₩20,954 | ₩20,354 | ₩20,688 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,207 | ₩20,688 | ₩20,167 | ₩20,634 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,581 | ₩20,941 | ₩20,154 | ₩20,220 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,568 | ₩21,568 | ₩20,247 | ₩20,354 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,702 | ₩22,209 | ₩21,555 | ₩21,689 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,835 | ₩22,289 | ₩21,435 | ₩21,635 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,049 | ₩22,049 | ₩21,448 | ₩21,795 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,835 | ₩22,523 | ₩21,635 | ₩21,862 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,369 | ₩22,489 | ₩21,929 | ₩21,982 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,729 | ₩22,596 | ₩21,548 | ₩22,476 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,649 | ₩22,068 | ₩21,502 | ₩21,955 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,542 | ₩21,949 | ₩21,422 | ₩21,662 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,475 | ₩21,702 | ₩21,061 | ₩21,662 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,301 | ₩21,929 | ₩21,075 | ₩21,622 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,221 | ₩21,615 | ₩21,008 | ₩21,342 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,342 | ₩21,342 | ₩20,854 | ₩21,115 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,649 | ₩21,689 | ₩20,854 | ₩21,155 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,156 | ₩22,276 | ₩21,608 | ₩21,955 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,690 | ₩22,977 | ₩22,449 | ₩22,489 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,943 | ₩23,297 | ₩22,556 | ₩22,770 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,223 | ₩23,230 | ₩22,529 | ₩22,890 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,050 | ₩23,851 | ₩22,956 | ₩23,304 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,477 | ₩23,624 | ₩22,583 | ₩23,517 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,903 | ₩24,349 | ₩22,489 | ₩23,023 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,692 | ₩24,985 | ₩24,451 | ₩24,598 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,358 | ₩24,598 | ₩23,791 | ₩24,451 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,024 | ₩25,112 | ₩23,931 | ₩24,505 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,357 | ₩23,944 | ₩23,190 | ₩23,891 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,210 | ₩23,664 | ₩23,090 | ₩23,197 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,796 | ₩23,357 | ₩22,609 | ₩23,183 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,569 | ₩22,876 | ₩22,303 | ₩22,770 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,850 | ₩23,304 | ₩22,690 | ₩23,023 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,690 | ₩22,943 | ₩22,176 | ₩22,850 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,636 | ₩22,930 | ₩22,182 | ₩22,196 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,690 | ₩22,956 | ₩22,423 | ₩22,636 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,316 | ₩22,663 | ₩22,102 | ₩22,569 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,463 | ₩22,850 | ₩22,316 | ₩22,436 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,622 | ₩22,436 | ₩21,622 | ₩22,409 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,129 | ₩22,483 | ₩21,897 | ₩22,316 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,383 | ₩22,463 | ₩21,969 | ₩22,022 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,102 | ₩22,716 | ₩22,102 | ₩22,489 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,556 | ₩22,663 | ₩21,982 | ₩22,036 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,357 | ₩23,784 | ₩22,756 | ₩22,876 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,664 | ₩23,864 | ₩23,117 | ₩23,263 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,010 | ₩23,998 | ₩22,876 | ₩23,357 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,170 | ₩23,437 | ₩22,956 | ₩23,050 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,223 | ₩23,584 | ₩22,796 | ₩23,210 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,090 | ₩23,891 | ₩23,010 | ₩23,277 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,596 | ₩23,250 | ₩22,396 | ₩23,117 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,756 | ₩23,074 | ₩22,329 | ₩22,489 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,756 | ₩23,277 | ₩22,596 | ₩22,863 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,903 | ₩23,304 | ₩22,636 | ₩22,863 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,690 | ₩23,263 | ₩22,650 | ₩22,930 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,463 | ₩22,703 | ₩22,262 | ₩22,503 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,409 | ₩22,670 | ₩22,009 | ₩22,289 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,383 | ₩22,863 | ₩21,689 | ₩22,489 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,303 | ₩22,663 | ₩21,902 | ₩22,529 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,169 | ₩22,676 | ₩21,969 | ₩22,329 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,942 | ₩22,489 | ₩21,689 | ₩22,409 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,676 | ₩22,943 | ₩21,822 | ₩21,942 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,983 | ₩23,677 | ₩22,396 | ₩22,690 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,956 | ₩23,397 | ₩22,503 | ₩23,357 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,210 | ₩23,394 | ₩22,783 | ₩22,876 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,584 | ₩23,877 | ₩22,864 | ₩23,584 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,489 | ₩23,437 | ₩22,489 | ₩23,250 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,676 | ₩22,796 | ₩22,396 | ₩22,489 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,023 | ₩23,117 | ₩22,436 | ₩22,930 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,703 | ₩23,157 | ₩22,062 | ₩23,023 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,449 | ₩23,070 | ₩21,982 | ₩22,756 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,262 | ₩22,823 | ₩22,076 | ₩22,543 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,182 | ₩22,663 | ₩22,142 | ₩22,476 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,156 | ₩22,623 | ₩21,795 | ₩22,116 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,489 | ₩22,489 | ₩21,488 | ₩21,822 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,662 | ₩22,796 | ₩21,662 | ₩22,556 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,436 | ₩22,476 | ₩21,248 | ₩21,622 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,062 | ₩22,623 | ₩21,895 | ₩22,356 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,022 | ₩22,142 | ₩21,368 | ₩21,742 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,862 | ₩22,436 | ₩21,722 | ₩21,915 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,435 | ₩22,102 | ₩21,195 | ₩21,875 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,822 | ₩22,022 | ₩21,088 | ₩21,248 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,329 | ₩23,023 | ₩21,542 | ₩21,996 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,328 | ₩22,463 | ₩21,328 | ₩22,343 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,180 | ₩21,395 | ₩19,847 | ₩21,221 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,407 | ₩20,817 | ₩20,087 | ₩20,581 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,688 | ₩21,061 | ₩20,274 | ₩20,688 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,741 | ₩20,796 | ₩19,933 | ₩20,220 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,300 | ₩20,808 | ₩20,220 | ₩20,674 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,554 | ₩20,581 | ₩20,127 | ₩20,327 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,220 | ₩21,061 | ₩20,154 | ₩20,447 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,114 | ₩20,234 | ₩19,833 | ₩19,980 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,313 | ₩20,387 | ₩18,932 | ₩20,060 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,500 | ₩19,500 | ₩18,786 | ₩18,979 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,593 | ₩19,913 | ₩19,500 | ₩19,620 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,620 | ₩19,980 | ₩19,259 | ₩19,646 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,087 | ₩20,407 | ₩19,513 | ₩19,700 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,179 | ₩20,034 | ₩19,153 | ₩20,020 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,219 | ₩19,259 | ₩18,926 | ₩19,046 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,033 | ₩19,460 | ₩18,966 | ₩19,219 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,552 | ₩18,952 | ₩18,552 | ₩18,886 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,566 | ₩19,566 | ₩18,485 | ₩18,512 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,393 | ₩19,546 | ₩19,153 | ₩19,446 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,059 | ₩19,767 | ₩19,059 | ₩19,473 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,672 | ₩19,086 | ₩18,539 | ₩18,766 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,712 | ₩18,912 | ₩18,592 | ₩18,659 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,099 | ₩19,166 | ₩18,599 | ₩18,699 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,472 | ₩18,832 | ₩18,392 | ₩18,832 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,365 | ₩18,525 | ₩18,285 | ₩18,485 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,766 | ₩18,766 | ₩18,439 | ₩18,485 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,432 | ₩18,779 | ₩18,312 | ₩18,752 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,672 | ₩18,999 | ₩18,365 | ₩18,365 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,232 | ₩18,846 | ₩18,232 | ₩18,445 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,485 | ₩19,219 | ₩18,165 | ₩18,192 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,978 | ₩18,269 | ₩17,671 | ₩17,898 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,539 | ₩18,539 | ₩17,685 | ₩17,938 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,886 | ₩18,886 | ₩18,525 | ₩18,645 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,380 | ₩19,380 | ₩18,832 | ₩18,846 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,952 | ₩19,486 | ₩18,712 | ₩19,206 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,392 | ₩19,173 | ₩18,352 | ₩19,073 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,285 | ₩18,672 | ₩18,285 | ₩18,499 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,699 | ₩18,919 | ₩18,312 | ₩18,379 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,766 | ₩18,952 | ₩18,445 | ₩18,632 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,645 | ₩18,952 | ₩18,539 | ₩18,686 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,298 | ₩18,804 | ₩17,885 | ₩18,686 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,432 | ₩18,445 | ₩17,898 | ₩18,085 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,858 | ₩18,539 | ₩17,858 | ₩18,312 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,005 | ₩18,152 | ₩17,898 | ₩18,032 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,725 | ₩17,978 | ₩17,578 | ₩17,871 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,391 | ₩17,778 | ₩17,311 | ₩17,644 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,498 | ₩17,651 | ₩16,954 | ₩17,524 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,977 | ₩17,725 | ₩16,817 | ₩17,471 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,298 | ₩18,445 | ₩16,924 | ₩17,017 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,845 | ₩18,065 | ₩17,738 | ₩18,032 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,671 | ₩18,165 | ₩17,404 | ₩18,032 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,285 | ₩18,485 | ₩17,618 | ₩17,685 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,232 | ₩18,712 | ₩17,925 | ₩18,379 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,672 | ₩18,752 | ₩18,005 | ₩18,192 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,699 | ₩18,886 | ₩18,552 | ₩18,645 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,272 | ₩18,686 | ₩18,018 | ₩18,659 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,523 | ₩18,659 | ₩15,856 | ₩18,298 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,379 | ₩18,552 | ₩18,018 | ₩18,352 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,445 | ₩18,852 | ₩18,185 | ₩18,392 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,152 | ₩18,512 | ₩17,911 | ₩18,499 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,152 | ₩18,532 | ₩17,991 | ₩18,165 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,339 | ₩18,579 | ₩17,751 | ₩18,512 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,419 | ₩18,419 | ₩18,072 | ₩18,339 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,499 | ₩18,659 | ₩18,339 | ₩18,445 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,298 | ₩18,930 | ₩17,937 | ₩18,619 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,125 | ₩18,292 | ₩17,685 | ₩18,205 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,766 | ₩18,859 | ₩18,072 | ₩18,085 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,752 | ₩19,019 | ₩18,565 | ₩18,645 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,058 | ₩18,872 | ₩18,058 | ₩18,819 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,618 | ₩17,885 | ₩17,444 | ₩17,751 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,551 | ₩17,781 | ₩17,297 | ₩17,444 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,710 | ₩17,458 | ₩16,710 | ₩17,444 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,124 | ₩17,151 | ₩16,497 | ₩16,550 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,097 | ₩17,364 | ₩16,830 | ₩17,204 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,217 | ₩17,498 | ₩16,790 | ₩17,031 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,270 | ₩16,977 | ₩16,270 | ₩16,897 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,817 | ₩17,120 | ₩16,251 | ₩16,590 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,817 | ₩17,071 | ₩16,430 | ₩16,510 | -1.83% | 22.6만 |
|---|