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 | ₩20,666 | ₩20,960 | ₩20,506 | ₩20,586 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,706 | ₩20,766 | ₩20,292 | ₩20,640 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,947 | ₩21,134 | ₩20,106 | ₩20,533 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,360 | ₩21,360 | ₩20,800 | ₩20,893 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,907 | ₩21,574 | ₩20,907 | ₩21,347 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,573 | ₩21,053 | ₩20,466 | ₩20,907 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,212 | ₩20,586 | ₩20,079 | ₩20,573 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,186 | ₩20,373 | ₩20,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,279 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,292 | ₩20,346 | ₩19,985 | ₩20,079 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,987 | ₩20,987 | ₩20,306 | ₩20,373 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,586 | ₩21,000 | ₩20,586 | ₩20,706 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,107 | ₩21,134 | ₩20,600 | ₩20,640 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,733 | ₩21,294 | ₩20,733 | ₩20,893 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,653 | ₩21,060 | ₩20,346 | ₩20,733 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,574 | ₩21,834 | ₩20,907 | ₩20,920 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,894 | ₩22,028 | ₩21,454 | ₩21,708 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,108 | ₩22,522 | ₩21,721 | ₩22,041 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,549 | ₩23,374 | ₩21,654 | ₩21,975 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,282 | ₩22,642 | ₩22,041 | ₩22,495 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,989 | ₩22,989 | ₩21,988 | ₩22,108 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,776 | ₩23,163 | ₩22,515 | ₩23,163 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,096 | ₩23,096 | ₩22,295 | ₩22,829 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,029 | ₩23,148 | ₩22,669 | ₩22,976 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,629 | ₩23,537 | ₩22,575 | ₩22,589 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,535 | ₩22,989 | ₩22,055 | ₩22,402 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,976 | ₩23,189 | ₩22,535 | ₩22,589 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,388 | ₩23,036 | ₩22,388 | ₩22,829 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,295 | ₩23,029 | ₩21,888 | ₩22,629 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,789 | ₩23,403 | ₩22,188 | ₩22,295 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,854 | ₩22,188 | ₩21,633 | ₩22,095 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,067 | ₩22,108 | ₩20,813 | ₩21,854 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,227 | ₩21,280 | ₩20,559 | ₩21,080 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,334 | ₩21,601 | ₩21,214 | ₩21,374 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,789 | ₩22,789 | ₩21,374 | ₩21,374 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,363 | ₩23,557 | ₩22,696 | ₩22,869 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,510 | ₩23,577 | ₩22,762 | ₩23,230 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,764 | ₩23,964 | ₩23,149 | ₩23,376 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,363 | ₩23,683 | ₩23,163 | ₩23,430 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,443 | ₩23,630 | ₩23,163 | ₩23,563 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,989 | ₩23,603 | ₩22,989 | ₩23,216 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,976 | ₩23,155 | ₩22,856 | ₩23,123 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,963 | ₩23,163 | ₩22,522 | ₩23,083 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,148 | ₩22,922 | ₩22,148 | ₩22,856 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,708 | ₩22,322 | ₩21,708 | ₩22,135 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,387 | ₩21,901 | ₩21,320 | ₩21,494 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,267 | ₩21,888 | ₩21,080 | ₩21,414 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,360 | ₩21,387 | ₩20,907 | ₩21,147 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,360 | ₩21,561 | ₩21,187 | ₩21,360 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,267 | ₩21,714 | ₩20,920 | ₩21,641 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,760 | ₩21,728 | ₩20,533 | ₩21,427 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,279 | ₩20,773 | ₩20,279 | ₩20,733 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,306 | ₩20,833 | ₩19,665 | ₩20,212 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,359 | ₩20,513 | ₩19,318 | ₩19,398 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,826 | ₩21,414 | ₩20,573 | ₩20,653 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,601 | ₩21,694 | ₩20,947 | ₩20,973 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,814 | ₩22,028 | ₩21,287 | ₩21,414 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,627 | ₩21,941 | ₩21,627 | ₩21,748 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,853 | ₩21,654 | ₩20,646 | ₩21,614 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,746 | ₩21,227 | ₩20,720 | ₩20,786 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,907 | ₩21,147 | ₩20,746 | ₩20,840 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,414 | ₩21,587 | ₩20,773 | ₩20,893 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,561 | ₩21,894 | ₩21,134 | ₩21,641 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,561 | ₩21,774 | ₩21,294 | ₩21,507 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,694 | ₩22,081 | ₩21,427 | ₩21,454 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,013 | ₩21,574 | ₩21,013 | ₩21,481 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,174 | ₩21,200 | ₩20,840 | ₩21,013 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,134 | ₩21,748 | ₩20,993 | ₩21,387 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,706 | ₩20,980 | ₩20,559 | ₩20,826 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,640 | ₩21,200 | ₩20,426 | ₩20,493 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,360 | ₩21,394 | ₩20,533 | ₩20,586 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,280 | ₩21,614 | ₩20,867 | ₩21,053 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,200 | ₩21,547 | ₩21,080 | ₩21,374 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,147 | ₩21,360 | ₩20,913 | ₩20,987 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,666 | ₩21,053 | ₩20,586 | ₩21,040 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,399 | ₩20,853 | ₩19,945 | ₩20,813 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,359 | ₩20,626 | ₩19,964 | ₩20,252 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,613 | ₩21,134 | ₩20,613 | ₩20,680 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,333 | ₩20,920 | ₩20,232 | ₩20,840 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,159 | ₩20,439 | ₩19,658 | ₩20,399 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,386 | ₩20,693 | ₩20,025 | ₩20,252 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,760 | ₩20,973 | ₩20,199 | ₩20,226 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,786 | ₩21,200 | ₩20,613 | ₩20,800 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,307 | ₩21,748 | ₩21,067 | ₩21,160 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,307 | ₩21,627 | ₩21,120 | ₩21,147 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,053 | ₩21,280 | ₩20,933 | ₩21,027 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,401 | ₩21,894 | ₩20,753 | ₩20,893 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,893 | ₩21,681 | ₩20,880 | ₩21,401 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,708 | ₩22,015 | ₩20,493 | ₩20,600 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,174 | ₩21,921 | ₩21,147 | ₩21,828 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,481 | ₩21,601 | ₩21,254 | ₩21,320 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,853 | ₩21,881 | ₩20,853 | ₩21,601 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,733 | ₩20,960 | ₩20,359 | ₩20,693 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,212 | ₩20,693 | ₩20,172 | ₩20,640 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,586 | ₩20,947 | ₩20,159 | ₩20,226 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,574 | ₩21,574 | ₩20,252 | ₩20,359 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,708 | ₩22,215 | ₩21,561 | ₩21,694 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,841 | ₩22,295 | ₩21,441 | ₩21,641 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,055 | ₩22,055 | ₩21,454 | ₩21,801 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,841 | ₩22,529 | ₩21,641 | ₩21,868 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,375 | ₩22,495 | ₩21,935 | ₩21,988 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,734 | ₩22,602 | ₩21,554 | ₩22,482 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,654 | ₩22,073 | ₩21,507 | ₩21,961 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,547 | ₩21,955 | ₩21,427 | ₩21,668 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,481 | ₩21,708 | ₩21,067 | ₩21,668 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,307 | ₩21,935 | ₩21,080 | ₩21,627 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,227 | ₩21,621 | ₩21,013 | ₩21,347 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,347 | ₩21,347 | ₩20,860 | ₩21,120 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,654 | ₩21,694 | ₩20,860 | ₩21,160 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,161 | ₩22,282 | ₩21,614 | ₩21,961 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,696 | ₩22,983 | ₩22,455 | ₩22,495 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,949 | ₩23,303 | ₩22,562 | ₩22,776 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,230 | ₩23,236 | ₩22,535 | ₩22,896 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,056 | ₩23,857 | ₩22,963 | ₩23,310 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,483 | ₩23,630 | ₩22,589 | ₩23,523 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,909 | ₩24,355 | ₩22,495 | ₩23,029 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,698 | ₩24,992 | ₩24,458 | ₩24,605 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,364 | ₩24,605 | ₩23,797 | ₩24,458 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,031 | ₩25,119 | ₩23,937 | ₩24,511 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,363 | ₩23,950 | ₩23,196 | ₩23,897 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,216 | ₩23,670 | ₩23,096 | ₩23,203 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,802 | ₩23,363 | ₩22,615 | ₩23,189 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,575 | ₩22,882 | ₩22,308 | ₩22,776 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,856 | ₩23,310 | ₩22,696 | ₩23,029 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,696 | ₩22,949 | ₩22,182 | ₩22,856 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,642 | ₩22,936 | ₩22,188 | ₩22,202 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,696 | ₩22,963 | ₩22,429 | ₩22,642 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,322 | ₩22,669 | ₩22,108 | ₩22,575 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,469 | ₩22,856 | ₩22,322 | ₩22,442 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,627 | ₩22,442 | ₩21,627 | ₩22,415 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,135 | ₩22,489 | ₩21,903 | ₩22,322 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,388 | ₩22,469 | ₩21,975 | ₩22,028 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,108 | ₩22,722 | ₩22,108 | ₩22,495 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,562 | ₩22,669 | ₩21,988 | ₩22,041 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,363 | ₩23,790 | ₩22,762 | ₩22,882 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,670 | ₩23,870 | ₩23,123 | ₩23,270 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,016 | ₩24,004 | ₩22,882 | ₩23,363 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,176 | ₩23,443 | ₩22,963 | ₩23,056 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,230 | ₩23,590 | ₩22,802 | ₩23,216 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,096 | ₩23,897 | ₩23,016 | ₩23,283 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,602 | ₩23,256 | ₩22,402 | ₩23,123 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,762 | ₩23,080 | ₩22,335 | ₩22,495 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,762 | ₩23,283 | ₩22,602 | ₩22,869 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,909 | ₩23,310 | ₩22,642 | ₩22,869 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,696 | ₩23,270 | ₩22,655 | ₩22,936 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,469 | ₩22,709 | ₩22,268 | ₩22,509 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,415 | ₩22,675 | ₩22,015 | ₩22,295 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,388 | ₩22,869 | ₩21,694 | ₩22,495 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,308 | ₩22,669 | ₩21,908 | ₩22,535 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,175 | ₩22,682 | ₩21,975 | ₩22,335 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,948 | ₩22,495 | ₩21,694 | ₩22,415 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,682 | ₩22,949 | ₩21,828 | ₩21,948 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,989 | ₩23,683 | ₩22,402 | ₩22,696 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,963 | ₩23,403 | ₩22,509 | ₩23,363 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,216 | ₩23,400 | ₩22,789 | ₩22,882 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,590 | ₩23,884 | ₩22,870 | ₩23,590 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,495 | ₩23,443 | ₩22,495 | ₩23,256 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,682 | ₩22,802 | ₩22,402 | ₩22,495 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,029 | ₩23,123 | ₩22,442 | ₩22,936 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,709 | ₩23,163 | ₩22,068 | ₩23,029 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,455 | ₩23,076 | ₩21,988 | ₩22,762 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,268 | ₩22,829 | ₩22,081 | ₩22,549 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,188 | ₩22,669 | ₩22,148 | ₩22,482 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,161 | ₩22,629 | ₩21,801 | ₩22,121 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,495 | ₩22,495 | ₩21,494 | ₩21,828 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,668 | ₩22,802 | ₩21,668 | ₩22,562 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,442 | ₩22,482 | ₩21,254 | ₩21,627 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,068 | ₩22,629 | ₩21,901 | ₩22,362 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,028 | ₩22,148 | ₩21,374 | ₩21,748 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,868 | ₩22,442 | ₩21,728 | ₩21,921 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,441 | ₩22,108 | ₩21,200 | ₩21,881 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,828 | ₩22,028 | ₩21,093 | ₩21,254 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,335 | ₩23,029 | ₩21,547 | ₩22,001 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,334 | ₩22,469 | ₩21,334 | ₩22,348 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,186 | ₩21,401 | ₩19,852 | ₩21,227 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,413 | ₩20,822 | ₩20,092 | ₩20,586 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,693 | ₩21,067 | ₩20,279 | ₩20,693 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,746 | ₩20,801 | ₩19,939 | ₩20,226 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,306 | ₩20,813 | ₩20,226 | ₩20,680 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,559 | ₩20,586 | ₩20,132 | ₩20,333 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,226 | ₩21,067 | ₩20,159 | ₩20,453 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,119 | ₩20,239 | ₩19,839 | ₩19,985 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,318 | ₩20,393 | ₩18,937 | ₩20,066 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,505 | ₩19,505 | ₩18,791 | ₩18,984 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,598 | ₩19,919 | ₩19,505 | ₩19,625 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,625 | ₩19,985 | ₩19,264 | ₩19,652 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,092 | ₩20,413 | ₩19,518 | ₩19,705 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,184 | ₩20,039 | ₩19,158 | ₩20,025 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,224 | ₩19,264 | ₩18,931 | ₩19,051 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,038 | ₩19,465 | ₩18,971 | ₩19,224 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,557 | ₩18,957 | ₩18,557 | ₩18,891 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,572 | ₩19,572 | ₩18,490 | ₩18,517 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,398 | ₩19,552 | ₩19,158 | ₩19,451 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,064 | ₩19,772 | ₩19,064 | ₩19,478 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,677 | ₩19,091 | ₩18,544 | ₩18,771 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,717 | ₩18,917 | ₩18,597 | ₩18,664 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,104 | ₩19,171 | ₩18,604 | ₩18,704 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,477 | ₩18,837 | ₩18,397 | ₩18,837 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,370 | ₩18,530 | ₩18,290 | ₩18,490 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,771 | ₩18,771 | ₩18,443 | ₩18,490 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,437 | ₩18,784 | ₩18,317 | ₩18,757 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,677 | ₩19,004 | ₩18,370 | ₩18,370 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,237 | ₩18,851 | ₩18,237 | ₩18,450 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,490 | ₩19,224 | ₩18,170 | ₩18,196 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,983 | ₩18,274 | ₩17,676 | ₩17,903 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,544 | ₩18,544 | ₩17,689 | ₩17,943 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,891 | ₩18,891 | ₩18,530 | ₩18,650 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,385 | ₩19,385 | ₩18,837 | ₩18,851 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,957 | ₩19,491 | ₩18,717 | ₩19,211 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,397 | ₩19,178 | ₩18,357 | ₩19,078 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,290 | ₩18,677 | ₩18,290 | ₩18,504 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,704 | ₩18,924 | ₩18,317 | ₩18,383 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,771 | ₩18,957 | ₩18,450 | ₩18,637 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,650 | ₩18,957 | ₩18,544 | ₩18,690 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,303 | ₩18,809 | ₩17,889 | ₩18,690 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,437 | ₩18,450 | ₩17,903 | ₩18,090 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,863 | ₩18,544 | ₩17,863 | ₩18,317 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,010 | ₩18,156 | ₩17,903 | ₩18,036 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,729 | ₩17,983 | ₩17,582 | ₩17,876 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,395 | ₩17,783 | ₩17,315 | ₩17,649 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,502 | ₩17,656 | ₩16,959 | ₩17,529 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,982 | ₩17,729 | ₩16,821 | ₩17,476 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,303 | ₩18,450 | ₩16,928 | ₩17,022 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,849 | ₩18,070 | ₩17,743 | ₩18,036 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,676 | ₩18,170 | ₩17,409 | ₩18,036 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,290 | ₩18,490 | ₩17,622 | ₩17,689 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,237 | ₩18,717 | ₩17,929 | ₩18,383 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,677 | ₩18,757 | ₩18,010 | ₩18,196 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,704 | ₩18,891 | ₩18,557 | ₩18,650 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,277 | ₩18,690 | ₩18,023 | ₩18,664 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,528 | ₩18,664 | ₩15,860 | ₩18,303 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,383 | ₩18,557 | ₩18,023 | ₩18,357 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,450 | ₩18,857 | ₩18,190 | ₩18,397 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,156 | ₩18,517 | ₩17,916 | ₩18,504 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,156 | ₩18,537 | ₩17,996 | ₩18,170 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,343 | ₩18,584 | ₩17,756 | ₩18,517 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,423 | ₩18,423 | ₩18,076 | ₩18,343 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,504 | ₩18,664 | ₩18,343 | ₩18,450 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,303 | ₩18,935 | ₩17,941 | ₩18,624 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,130 | ₩18,297 | ₩17,689 | ₩18,210 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,771 | ₩18,864 | ₩18,076 | ₩18,090 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,757 | ₩19,024 | ₩18,570 | ₩18,650 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,063 | ₩18,877 | ₩18,063 | ₩18,824 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,622 | ₩17,889 | ₩17,449 | ₩17,756 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,556 | ₩17,785 | ₩17,302 | ₩17,449 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,715 | ₩17,462 | ₩16,715 | ₩17,449 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,128 | ₩17,155 | ₩16,501 | ₩16,554 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,102 | ₩17,369 | ₩16,835 | ₩17,209 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,222 | ₩17,502 | ₩16,795 | ₩17,035 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,274 | ₩16,982 | ₩16,274 | ₩16,901 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,821 | ₩17,124 | ₩16,255 | ₩16,594 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,821 | ₩17,075 | ₩16,434 | ₩16,514 | -1.83% | 22.6만 |
|---|