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 | ₩20,664 | ₩20,958 | ₩20,504 | ₩20,584 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,704 | ₩20,764 | ₩20,290 | ₩20,638 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,945 | ₩21,131 | ₩20,104 | ₩20,531 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,358 | ₩21,358 | ₩20,798 | ₩20,891 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,905 | ₩21,572 | ₩20,905 | ₩21,345 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,571 | ₩21,051 | ₩20,464 | ₩20,905 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,210 | ₩20,584 | ₩20,077 | ₩20,571 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,184 | ₩20,371 | ₩20,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,277 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,290 | ₩20,344 | ₩19,983 | ₩20,077 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,985 | ₩20,985 | ₩20,304 | ₩20,371 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,584 | ₩20,998 | ₩20,584 | ₩20,704 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,105 | ₩21,131 | ₩20,598 | ₩20,638 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,731 | ₩21,292 | ₩20,731 | ₩20,891 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,651 | ₩21,058 | ₩20,344 | ₩20,731 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,572 | ₩21,832 | ₩20,905 | ₩20,918 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,892 | ₩22,026 | ₩21,452 | ₩21,705 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,106 | ₩22,520 | ₩21,719 | ₩22,039 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,546 | ₩23,371 | ₩21,652 | ₩21,972 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,279 | ₩22,640 | ₩22,039 | ₩22,493 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,987 | ₩22,987 | ₩21,986 | ₩22,106 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,773 | ₩23,161 | ₩22,513 | ₩23,161 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,094 | ₩23,094 | ₩22,293 | ₩22,827 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,027 | ₩23,146 | ₩22,667 | ₩22,974 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,627 | ₩23,534 | ₩22,573 | ₩22,587 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,533 | ₩22,987 | ₩22,053 | ₩22,400 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,974 | ₩23,187 | ₩22,533 | ₩22,587 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,386 | ₩23,034 | ₩22,386 | ₩22,827 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,293 | ₩23,027 | ₩21,886 | ₩22,627 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,787 | ₩23,401 | ₩22,186 | ₩22,293 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,852 | ₩22,186 | ₩21,631 | ₩22,093 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,065 | ₩22,106 | ₩20,811 | ₩21,852 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,225 | ₩21,278 | ₩20,557 | ₩21,078 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,332 | ₩21,599 | ₩21,212 | ₩21,372 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,787 | ₩22,787 | ₩21,372 | ₩21,372 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,361 | ₩23,554 | ₩22,693 | ₩22,867 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,508 | ₩23,574 | ₩22,760 | ₩23,227 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,761 | ₩23,961 | ₩23,147 | ₩23,374 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,361 | ₩23,681 | ₩23,161 | ₩23,427 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,441 | ₩23,628 | ₩23,161 | ₩23,561 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,987 | ₩23,601 | ₩22,987 | ₩23,214 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,974 | ₩23,153 | ₩22,853 | ₩23,120 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,960 | ₩23,161 | ₩22,520 | ₩23,080 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,146 | ₩22,920 | ₩22,146 | ₩22,853 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,705 | ₩22,320 | ₩21,705 | ₩22,133 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,385 | ₩21,899 | ₩21,318 | ₩21,492 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,265 | ₩21,886 | ₩21,078 | ₩21,412 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,358 | ₩21,385 | ₩20,905 | ₩21,145 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,358 | ₩21,559 | ₩21,185 | ₩21,358 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,265 | ₩21,712 | ₩20,918 | ₩21,639 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,758 | ₩21,725 | ₩20,531 | ₩21,425 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,277 | ₩20,771 | ₩20,277 | ₩20,731 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,304 | ₩20,831 | ₩19,663 | ₩20,210 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,357 | ₩20,511 | ₩19,316 | ₩19,396 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,824 | ₩21,412 | ₩20,571 | ₩20,651 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,599 | ₩21,692 | ₩20,945 | ₩20,971 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,812 | ₩22,026 | ₩21,285 | ₩21,412 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,625 | ₩21,939 | ₩21,625 | ₩21,746 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,851 | ₩21,652 | ₩20,644 | ₩21,612 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,744 | ₩21,225 | ₩20,718 | ₩20,784 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,905 | ₩21,145 | ₩20,744 | ₩20,838 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,412 | ₩21,585 | ₩20,771 | ₩20,891 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,559 | ₩21,892 | ₩21,131 | ₩21,639 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,559 | ₩21,772 | ₩21,292 | ₩21,505 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,692 | ₩22,079 | ₩21,425 | ₩21,452 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,011 | ₩21,572 | ₩21,011 | ₩21,479 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,172 | ₩21,198 | ₩20,838 | ₩21,011 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,131 | ₩21,746 | ₩20,991 | ₩21,385 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,704 | ₩20,978 | ₩20,557 | ₩20,824 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,638 | ₩21,198 | ₩20,424 | ₩20,491 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,358 | ₩21,392 | ₩20,531 | ₩20,584 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,278 | ₩21,612 | ₩20,864 | ₩21,051 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,198 | ₩21,545 | ₩21,078 | ₩21,372 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,145 | ₩21,358 | ₩20,911 | ₩20,985 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,664 | ₩21,051 | ₩20,584 | ₩21,038 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,397 | ₩20,851 | ₩19,943 | ₩20,811 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,357 | ₩20,624 | ₩19,962 | ₩20,250 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,611 | ₩21,131 | ₩20,611 | ₩20,678 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,331 | ₩20,918 | ₩20,230 | ₩20,838 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,157 | ₩20,437 | ₩19,656 | ₩20,397 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,384 | ₩20,691 | ₩20,024 | ₩20,250 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,758 | ₩20,971 | ₩20,197 | ₩20,224 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,784 | ₩21,198 | ₩20,611 | ₩20,798 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,305 | ₩21,746 | ₩21,065 | ₩21,158 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,305 | ₩21,625 | ₩21,118 | ₩21,145 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,051 | ₩21,278 | ₩20,931 | ₩21,025 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,398 | ₩21,892 | ₩20,751 | ₩20,891 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,891 | ₩21,679 | ₩20,878 | ₩21,398 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,705 | ₩22,013 | ₩20,491 | ₩20,598 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,172 | ₩21,919 | ₩21,145 | ₩21,826 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,479 | ₩21,599 | ₩21,252 | ₩21,318 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,851 | ₩21,879 | ₩20,851 | ₩21,599 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,731 | ₩20,958 | ₩20,357 | ₩20,691 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,210 | ₩20,691 | ₩20,170 | ₩20,638 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,584 | ₩20,945 | ₩20,157 | ₩20,224 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,572 | ₩21,572 | ₩20,250 | ₩20,357 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,705 | ₩22,213 | ₩21,559 | ₩21,692 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,839 | ₩22,293 | ₩21,438 | ₩21,639 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,053 | ₩22,053 | ₩21,452 | ₩21,799 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,839 | ₩22,526 | ₩21,639 | ₩21,866 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,373 | ₩22,493 | ₩21,932 | ₩21,986 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,732 | ₩22,600 | ₩21,552 | ₩22,480 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,652 | ₩22,071 | ₩21,505 | ₩21,959 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,545 | ₩21,952 | ₩21,425 | ₩21,665 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,479 | ₩21,705 | ₩21,065 | ₩21,665 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,305 | ₩21,932 | ₩21,078 | ₩21,625 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,225 | ₩21,619 | ₩21,011 | ₩21,345 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,345 | ₩21,345 | ₩20,858 | ₩21,118 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,652 | ₩21,692 | ₩20,858 | ₩21,158 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,159 | ₩22,279 | ₩21,612 | ₩21,959 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,693 | ₩22,980 | ₩22,453 | ₩22,493 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,947 | ₩23,301 | ₩22,560 | ₩22,773 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,227 | ₩23,234 | ₩22,533 | ₩22,894 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,054 | ₩23,855 | ₩22,960 | ₩23,307 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,481 | ₩23,628 | ₩22,587 | ₩23,521 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,907 | ₩24,353 | ₩22,493 | ₩23,027 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,696 | ₩24,989 | ₩24,455 | ₩24,602 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,362 | ₩24,602 | ₩23,795 | ₩24,455 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,028 | ₩25,116 | ₩23,935 | ₩24,509 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,361 | ₩23,948 | ₩23,194 | ₩23,895 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,214 | ₩23,668 | ₩23,094 | ₩23,201 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,800 | ₩23,361 | ₩22,613 | ₩23,187 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,573 | ₩22,880 | ₩22,306 | ₩22,773 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,853 | ₩23,307 | ₩22,693 | ₩23,027 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,693 | ₩22,947 | ₩22,179 | ₩22,853 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,640 | ₩22,934 | ₩22,186 | ₩22,199 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,693 | ₩22,960 | ₩22,426 | ₩22,640 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,320 | ₩22,667 | ₩22,106 | ₩22,573 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,466 | ₩22,853 | ₩22,320 | ₩22,440 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,625 | ₩22,440 | ₩21,625 | ₩22,413 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,133 | ₩22,486 | ₩21,900 | ₩22,320 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,386 | ₩22,466 | ₩21,972 | ₩22,026 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,106 | ₩22,720 | ₩22,106 | ₩22,493 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,560 | ₩22,667 | ₩21,986 | ₩22,039 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,361 | ₩23,788 | ₩22,760 | ₩22,880 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,668 | ₩23,868 | ₩23,120 | ₩23,267 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,014 | ₩24,002 | ₩22,880 | ₩23,361 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,174 | ₩23,441 | ₩22,960 | ₩23,054 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,227 | ₩23,588 | ₩22,800 | ₩23,214 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,094 | ₩23,895 | ₩23,014 | ₩23,281 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,600 | ₩23,254 | ₩22,400 | ₩23,120 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,760 | ₩23,078 | ₩22,333 | ₩22,493 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,760 | ₩23,281 | ₩22,600 | ₩22,867 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,907 | ₩23,307 | ₩22,640 | ₩22,867 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,693 | ₩23,267 | ₩22,653 | ₩22,934 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,466 | ₩22,707 | ₩22,266 | ₩22,506 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,413 | ₩22,673 | ₩22,013 | ₩22,293 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,386 | ₩22,867 | ₩21,692 | ₩22,493 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,306 | ₩22,667 | ₩21,906 | ₩22,533 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,173 | ₩22,680 | ₩21,972 | ₩22,333 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,946 | ₩22,493 | ₩21,692 | ₩22,413 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,680 | ₩22,947 | ₩21,826 | ₩21,946 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,987 | ₩23,681 | ₩22,400 | ₩22,693 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,960 | ₩23,401 | ₩22,506 | ₩23,361 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,214 | ₩23,398 | ₩22,787 | ₩22,880 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,588 | ₩23,881 | ₩22,868 | ₩23,588 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,493 | ₩23,441 | ₩22,493 | ₩23,254 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,680 | ₩22,800 | ₩22,400 | ₩22,493 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,027 | ₩23,120 | ₩22,440 | ₩22,934 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,707 | ₩23,161 | ₩22,066 | ₩23,027 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,453 | ₩23,074 | ₩21,986 | ₩22,760 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,266 | ₩22,827 | ₩22,079 | ₩22,546 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,186 | ₩22,667 | ₩22,146 | ₩22,480 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,159 | ₩22,627 | ₩21,799 | ₩22,119 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,493 | ₩22,493 | ₩21,492 | ₩21,826 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,665 | ₩22,800 | ₩21,665 | ₩22,560 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,440 | ₩22,480 | ₩21,252 | ₩21,625 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,066 | ₩22,627 | ₩21,899 | ₩22,360 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,026 | ₩22,146 | ₩21,372 | ₩21,746 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,866 | ₩22,440 | ₩21,725 | ₩21,919 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,438 | ₩22,106 | ₩21,198 | ₩21,879 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,826 | ₩22,026 | ₩21,091 | ₩21,252 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,333 | ₩23,027 | ₩21,545 | ₩21,999 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,332 | ₩22,466 | ₩21,332 | ₩22,346 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,184 | ₩21,398 | ₩19,850 | ₩21,225 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,411 | ₩20,820 | ₩20,090 | ₩20,584 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,691 | ₩21,065 | ₩20,277 | ₩20,691 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,744 | ₩20,799 | ₩19,937 | ₩20,224 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,304 | ₩20,811 | ₩20,224 | ₩20,678 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,557 | ₩20,584 | ₩20,130 | ₩20,331 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,224 | ₩21,065 | ₩20,157 | ₩20,451 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,117 | ₩20,237 | ₩19,837 | ₩19,983 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,316 | ₩20,391 | ₩18,936 | ₩20,064 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,503 | ₩19,503 | ₩18,789 | ₩18,982 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,596 | ₩19,917 | ₩19,503 | ₩19,623 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,623 | ₩19,983 | ₩19,263 | ₩19,650 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,090 | ₩20,411 | ₩19,516 | ₩19,703 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,183 | ₩20,037 | ₩19,156 | ₩20,024 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,223 | ₩19,263 | ₩18,929 | ₩19,049 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,036 | ₩19,463 | ₩18,969 | ₩19,223 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,555 | ₩18,956 | ₩18,555 | ₩18,889 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,570 | ₩19,570 | ₩18,488 | ₩18,515 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,396 | ₩19,550 | ₩19,156 | ₩19,449 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,062 | ₩19,770 | ₩19,062 | ₩19,476 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,675 | ₩19,089 | ₩18,542 | ₩18,769 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,715 | ₩18,916 | ₩18,595 | ₩18,662 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,102 | ₩19,169 | ₩18,602 | ₩18,702 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,475 | ₩18,835 | ₩18,395 | ₩18,835 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,368 | ₩18,528 | ₩18,288 | ₩18,488 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,769 | ₩18,769 | ₩18,442 | ₩18,488 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,435 | ₩18,782 | ₩18,315 | ₩18,755 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,675 | ₩19,002 | ₩18,368 | ₩18,368 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,235 | ₩18,849 | ₩18,235 | ₩18,448 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,488 | ₩19,223 | ₩18,168 | ₩18,195 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,981 | ₩18,272 | ₩17,674 | ₩17,901 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,542 | ₩18,542 | ₩17,687 | ₩17,941 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,889 | ₩18,889 | ₩18,528 | ₩18,649 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,383 | ₩19,383 | ₩18,835 | ₩18,849 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,956 | ₩19,490 | ₩18,715 | ₩19,209 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,395 | ₩19,176 | ₩18,355 | ₩19,076 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,288 | ₩18,675 | ₩18,288 | ₩18,502 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,702 | ₩18,922 | ₩18,315 | ₩18,382 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,769 | ₩18,956 | ₩18,448 | ₩18,635 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,649 | ₩18,956 | ₩18,542 | ₩18,689 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,301 | ₩18,807 | ₩17,888 | ₩18,689 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,435 | ₩18,448 | ₩17,901 | ₩18,088 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,861 | ₩18,542 | ₩17,861 | ₩18,315 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,008 | ₩18,155 | ₩17,901 | ₩18,034 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,727 | ₩17,981 | ₩17,581 | ₩17,874 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,394 | ₩17,781 | ₩17,314 | ₩17,647 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,501 | ₩17,654 | ₩16,957 | ₩17,527 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,980 | ₩17,727 | ₩16,820 | ₩17,474 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,301 | ₩18,448 | ₩16,927 | ₩17,020 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,848 | ₩18,068 | ₩17,741 | ₩18,034 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,674 | ₩18,168 | ₩17,407 | ₩18,034 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,288 | ₩18,488 | ₩17,621 | ₩17,687 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,235 | ₩18,715 | ₩17,928 | ₩18,382 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,675 | ₩18,755 | ₩18,008 | ₩18,195 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,702 | ₩18,889 | ₩18,555 | ₩18,649 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,275 | ₩18,689 | ₩18,021 | ₩18,662 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,526 | ₩18,662 | ₩15,859 | ₩18,301 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,382 | ₩18,555 | ₩18,021 | ₩18,355 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,448 | ₩18,855 | ₩18,188 | ₩18,395 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,155 | ₩18,515 | ₩17,914 | ₩18,502 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,155 | ₩18,535 | ₩17,994 | ₩18,168 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,342 | ₩18,582 | ₩17,754 | ₩18,515 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,422 | ₩18,422 | ₩18,075 | ₩18,342 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,502 | ₩18,662 | ₩18,342 | ₩18,448 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,301 | ₩18,933 | ₩17,940 | ₩18,622 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,128 | ₩18,295 | ₩17,687 | ₩18,208 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,769 | ₩18,862 | ₩18,075 | ₩18,088 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,755 | ₩19,022 | ₩18,568 | ₩18,649 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,061 | ₩18,875 | ₩18,061 | ₩18,822 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,621 | ₩17,888 | ₩17,447 | ₩17,754 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,554 | ₩17,784 | ₩17,300 | ₩17,447 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,713 | ₩17,460 | ₩16,713 | ₩17,447 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,127 | ₩17,153 | ₩16,499 | ₩16,553 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,100 | ₩17,367 | ₩16,833 | ₩17,207 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,220 | ₩17,501 | ₩16,793 | ₩17,033 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,272 | ₩16,980 | ₩16,272 | ₩16,900 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,820 | ₩17,123 | ₩16,254 | ₩16,593 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,820 | ₩17,073 | ₩16,433 | ₩16,513 | -1.83% | 22.6만 |
|---|