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 | ₩20,655 | ₩20,949 | ₩20,495 | ₩20,575 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,695 | ₩20,755 | ₩20,281 | ₩20,628 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,935 | ₩21,122 | ₩20,095 | ₩20,522 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,349 | ₩21,349 | ₩20,788 | ₩20,882 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,895 | ₩21,562 | ₩20,895 | ₩21,335 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,562 | ₩21,042 | ₩20,455 | ₩20,895 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,201 | ₩20,575 | ₩20,068 | ₩20,562 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,175 | ₩20,361 | ₩20,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,268 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,281 | ₩20,335 | ₩19,974 | ₩20,068 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,975 | ₩20,975 | ₩20,295 | ₩20,361 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,575 | ₩20,989 | ₩20,575 | ₩20,695 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,095 | ₩21,122 | ₩20,588 | ₩20,628 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,722 | ₩21,282 | ₩20,722 | ₩20,882 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,642 | ₩21,049 | ₩20,335 | ₩20,722 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,562 | ₩21,822 | ₩20,895 | ₩20,908 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,883 | ₩22,016 | ₩21,442 | ₩21,696 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,096 | ₩22,510 | ₩21,709 | ₩22,029 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,536 | ₩23,361 | ₩21,642 | ₩21,963 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,269 | ₩22,630 | ₩22,029 | ₩22,483 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,977 | ₩22,977 | ₩21,976 | ₩22,096 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,763 | ₩23,150 | ₩22,503 | ₩23,150 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,083 | ₩23,083 | ₩22,283 | ₩22,817 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,017 | ₩23,135 | ₩22,656 | ₩22,963 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,616 | ₩23,524 | ₩22,563 | ₩22,576 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,523 | ₩22,977 | ₩22,043 | ₩22,390 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,963 | ₩23,177 | ₩22,523 | ₩22,576 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,376 | ₩23,023 | ₩22,376 | ₩22,817 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,283 | ₩23,017 | ₩21,876 | ₩22,616 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,777 | ₩23,390 | ₩22,176 | ₩22,283 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,842 | ₩22,176 | ₩21,621 | ₩22,083 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,055 | ₩22,096 | ₩20,802 | ₩21,842 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,215 | ₩21,269 | ₩20,548 | ₩21,069 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,322 | ₩21,589 | ₩21,202 | ₩21,362 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,777 | ₩22,777 | ₩21,362 | ₩21,362 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,350 | ₩23,544 | ₩22,683 | ₩22,857 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,497 | ₩23,564 | ₩22,750 | ₩23,217 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,751 | ₩23,951 | ₩23,137 | ₩23,364 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,350 | ₩23,670 | ₩23,150 | ₩23,417 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,430 | ₩23,617 | ₩23,150 | ₩23,550 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,977 | ₩23,590 | ₩22,977 | ₩23,203 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,963 | ₩23,142 | ₩22,843 | ₩23,110 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,950 | ₩23,150 | ₩22,510 | ₩23,070 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,136 | ₩22,910 | ₩22,136 | ₩22,843 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,696 | ₩22,309 | ₩21,696 | ₩22,123 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,375 | ₩21,889 | ₩21,309 | ₩21,482 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,255 | ₩21,876 | ₩21,069 | ₩21,402 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,349 | ₩21,375 | ₩20,895 | ₩21,135 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,349 | ₩21,549 | ₩21,175 | ₩21,349 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,255 | ₩21,702 | ₩20,908 | ₩21,629 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,748 | ₩21,716 | ₩20,522 | ₩21,416 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,268 | ₩20,762 | ₩20,268 | ₩20,722 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,295 | ₩20,822 | ₩19,654 | ₩20,201 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,348 | ₩20,502 | ₩19,307 | ₩19,387 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,815 | ₩21,402 | ₩20,562 | ₩20,642 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,589 | ₩21,682 | ₩20,935 | ₩20,962 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,802 | ₩22,016 | ₩21,275 | ₩21,402 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,616 | ₩21,929 | ₩21,616 | ₩21,736 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,842 | ₩21,642 | ₩20,635 | ₩21,602 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,735 | ₩21,215 | ₩20,708 | ₩20,775 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,895 | ₩21,135 | ₩20,735 | ₩20,828 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,402 | ₩21,576 | ₩20,762 | ₩20,882 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,549 | ₩21,883 | ₩21,122 | ₩21,629 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,549 | ₩21,762 | ₩21,282 | ₩21,496 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,682 | ₩22,069 | ₩21,416 | ₩21,442 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,002 | ₩21,562 | ₩21,002 | ₩21,469 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,162 | ₩21,189 | ₩20,828 | ₩21,002 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,122 | ₩21,736 | ₩20,982 | ₩21,375 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,695 | ₩20,969 | ₩20,548 | ₩20,815 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,628 | ₩21,189 | ₩20,415 | ₩20,482 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,349 | ₩21,382 | ₩20,522 | ₩20,575 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,269 | ₩21,602 | ₩20,855 | ₩21,042 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,189 | ₩21,536 | ₩21,069 | ₩21,362 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,135 | ₩21,349 | ₩20,902 | ₩20,975 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,655 | ₩21,042 | ₩20,575 | ₩21,029 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,388 | ₩20,842 | ₩19,934 | ₩20,802 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,348 | ₩20,615 | ₩19,953 | ₩20,241 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,602 | ₩21,122 | ₩20,602 | ₩20,668 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,321 | ₩20,908 | ₩20,221 | ₩20,828 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,148 | ₩20,428 | ₩19,648 | ₩20,388 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,375 | ₩20,682 | ₩20,015 | ₩20,241 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,748 | ₩20,962 | ₩20,188 | ₩20,215 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,775 | ₩21,189 | ₩20,602 | ₩20,788 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,295 | ₩21,736 | ₩21,055 | ₩21,149 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,295 | ₩21,616 | ₩21,109 | ₩21,135 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,042 | ₩21,269 | ₩20,922 | ₩21,015 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,389 | ₩21,883 | ₩20,742 | ₩20,882 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,882 | ₩21,669 | ₩20,868 | ₩21,389 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,696 | ₩22,003 | ₩20,482 | ₩20,588 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,162 | ₩21,909 | ₩21,135 | ₩21,816 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,469 | ₩21,589 | ₩21,242 | ₩21,309 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,842 | ₩21,869 | ₩20,842 | ₩21,589 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,722 | ₩20,949 | ₩20,348 | ₩20,682 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,201 | ₩20,682 | ₩20,161 | ₩20,628 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,575 | ₩20,935 | ₩20,148 | ₩20,215 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,562 | ₩21,562 | ₩20,241 | ₩20,348 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,696 | ₩22,203 | ₩21,549 | ₩21,682 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,829 | ₩22,283 | ₩21,429 | ₩21,629 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,043 | ₩22,043 | ₩21,442 | ₩21,789 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,829 | ₩22,516 | ₩21,629 | ₩21,856 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,363 | ₩22,483 | ₩21,923 | ₩21,976 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,722 | ₩22,590 | ₩21,542 | ₩22,470 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,642 | ₩22,061 | ₩21,496 | ₩21,949 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,536 | ₩21,943 | ₩21,416 | ₩21,656 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,469 | ₩21,696 | ₩21,055 | ₩21,656 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,295 | ₩21,923 | ₩21,069 | ₩21,616 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,215 | ₩21,609 | ₩21,002 | ₩21,335 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,335 | ₩21,335 | ₩20,848 | ₩21,109 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,642 | ₩21,682 | ₩20,848 | ₩21,149 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,149 | ₩22,269 | ₩21,602 | ₩21,949 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,683 | ₩22,970 | ₩22,443 | ₩22,483 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,937 | ₩23,290 | ₩22,550 | ₩22,763 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,217 | ₩23,223 | ₩22,523 | ₩22,883 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,043 | ₩23,844 | ₩22,950 | ₩23,297 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,470 | ₩23,617 | ₩22,576 | ₩23,510 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,897 | ₩24,342 | ₩22,483 | ₩23,017 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,685 | ₩24,978 | ₩24,444 | ₩24,591 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,351 | ₩24,591 | ₩23,784 | ₩24,444 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,017 | ₩25,105 | ₩23,924 | ₩24,498 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,350 | ₩23,937 | ₩23,183 | ₩23,884 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,203 | ₩23,657 | ₩23,083 | ₩23,190 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,790 | ₩23,350 | ₩22,603 | ₩23,177 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,563 | ₩22,870 | ₩22,296 | ₩22,763 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,843 | ₩23,297 | ₩22,683 | ₩23,017 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,683 | ₩22,937 | ₩22,169 | ₩22,843 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,630 | ₩22,923 | ₩22,176 | ₩22,189 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,683 | ₩22,950 | ₩22,416 | ₩22,630 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,309 | ₩22,656 | ₩22,096 | ₩22,563 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,456 | ₩22,843 | ₩22,309 | ₩22,430 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,616 | ₩22,430 | ₩21,616 | ₩22,403 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,123 | ₩22,476 | ₩21,891 | ₩22,309 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,376 | ₩22,456 | ₩21,963 | ₩22,016 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,096 | ₩22,710 | ₩22,096 | ₩22,483 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,550 | ₩22,656 | ₩21,976 | ₩22,029 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,350 | ₩23,777 | ₩22,750 | ₩22,870 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,657 | ₩23,857 | ₩23,110 | ₩23,257 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,003 | ₩23,991 | ₩22,870 | ₩23,350 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,163 | ₩23,430 | ₩22,950 | ₩23,043 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,217 | ₩23,577 | ₩22,790 | ₩23,203 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,083 | ₩23,884 | ₩23,003 | ₩23,270 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,590 | ₩23,244 | ₩22,390 | ₩23,110 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,750 | ₩23,067 | ₩22,323 | ₩22,483 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,750 | ₩23,270 | ₩22,590 | ₩22,857 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,897 | ₩23,297 | ₩22,630 | ₩22,857 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,683 | ₩23,257 | ₩22,643 | ₩22,923 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,456 | ₩22,696 | ₩22,256 | ₩22,496 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,403 | ₩22,663 | ₩22,003 | ₩22,283 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,376 | ₩22,857 | ₩21,682 | ₩22,483 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,296 | ₩22,656 | ₩21,896 | ₩22,523 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,163 | ₩22,670 | ₩21,963 | ₩22,323 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,936 | ₩22,483 | ₩21,682 | ₩22,403 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,670 | ₩22,937 | ₩21,816 | ₩21,936 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,977 | ₩23,670 | ₩22,390 | ₩22,683 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,950 | ₩23,390 | ₩22,496 | ₩23,350 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,203 | ₩23,388 | ₩22,777 | ₩22,870 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,577 | ₩23,871 | ₩22,858 | ₩23,577 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,483 | ₩23,430 | ₩22,483 | ₩23,244 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,670 | ₩22,790 | ₩22,390 | ₩22,483 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,017 | ₩23,110 | ₩22,430 | ₩22,923 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,696 | ₩23,150 | ₩22,056 | ₩23,017 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,443 | ₩23,063 | ₩21,976 | ₩22,750 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,256 | ₩22,817 | ₩22,069 | ₩22,536 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,176 | ₩22,656 | ₩22,136 | ₩22,470 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,149 | ₩22,616 | ₩21,789 | ₩22,109 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,483 | ₩22,483 | ₩21,482 | ₩21,816 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,656 | ₩22,790 | ₩21,656 | ₩22,550 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,430 | ₩22,470 | ₩21,242 | ₩21,616 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,056 | ₩22,616 | ₩21,889 | ₩22,350 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,016 | ₩22,136 | ₩21,362 | ₩21,736 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,856 | ₩22,430 | ₩21,716 | ₩21,909 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,429 | ₩22,096 | ₩21,189 | ₩21,869 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,816 | ₩22,016 | ₩21,082 | ₩21,242 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,323 | ₩23,017 | ₩21,536 | ₩21,989 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,322 | ₩22,456 | ₩21,322 | ₩22,336 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,175 | ₩21,389 | ₩19,841 | ₩21,215 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,401 | ₩20,811 | ₩20,081 | ₩20,575 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,682 | ₩21,055 | ₩20,268 | ₩20,682 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,735 | ₩20,790 | ₩19,928 | ₩20,215 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,295 | ₩20,802 | ₩20,215 | ₩20,668 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,548 | ₩20,575 | ₩20,121 | ₩20,321 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,215 | ₩21,055 | ₩20,148 | ₩20,441 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,108 | ₩20,228 | ₩19,828 | ₩19,974 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,307 | ₩20,381 | ₩18,927 | ₩20,055 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,494 | ₩19,494 | ₩18,780 | ₩18,974 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,588 | ₩19,908 | ₩19,494 | ₩19,614 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,614 | ₩19,974 | ₩19,254 | ₩19,641 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,081 | ₩20,401 | ₩19,507 | ₩19,694 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,174 | ₩20,028 | ₩19,147 | ₩20,015 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,214 | ₩19,254 | ₩18,920 | ₩19,040 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,027 | ₩19,454 | ₩18,960 | ₩19,214 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,547 | ₩18,947 | ₩18,547 | ₩18,880 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,561 | ₩19,561 | ₩18,480 | ₩18,507 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,387 | ₩19,541 | ₩19,147 | ₩19,441 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,054 | ₩19,761 | ₩19,054 | ₩19,467 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,667 | ₩19,080 | ₩18,533 | ₩18,760 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,707 | ₩18,907 | ₩18,587 | ₩18,654 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,094 | ₩19,161 | ₩18,593 | ₩18,694 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,467 | ₩18,827 | ₩18,387 | ₩18,827 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,360 | ₩18,520 | ₩18,280 | ₩18,480 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,760 | ₩18,760 | ₩18,433 | ₩18,480 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,427 | ₩18,774 | ₩18,307 | ₩18,747 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,667 | ₩18,994 | ₩18,360 | ₩18,360 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,227 | ₩18,840 | ₩18,227 | ₩18,440 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,480 | ₩19,214 | ₩18,160 | ₩18,187 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,973 | ₩18,264 | ₩17,666 | ₩17,893 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,533 | ₩18,533 | ₩17,679 | ₩17,933 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,880 | ₩18,880 | ₩18,520 | ₩18,640 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,374 | ₩19,374 | ₩18,827 | ₩18,840 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,947 | ₩19,481 | ₩18,707 | ₩19,201 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,387 | ₩19,167 | ₩18,347 | ₩19,067 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,280 | ₩18,667 | ₩18,280 | ₩18,493 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,694 | ₩18,914 | ₩18,307 | ₩18,373 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,760 | ₩18,947 | ₩18,440 | ₩18,627 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,640 | ₩18,947 | ₩18,533 | ₩18,680 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,293 | ₩18,799 | ₩17,880 | ₩18,680 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,427 | ₩18,440 | ₩17,893 | ₩18,080 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,853 | ₩18,533 | ₩17,853 | ₩18,307 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,000 | ₩18,146 | ₩17,893 | ₩18,026 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,720 | ₩17,973 | ₩17,573 | ₩17,866 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,386 | ₩17,773 | ₩17,306 | ₩17,639 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,493 | ₩17,646 | ₩16,950 | ₩17,519 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,972 | ₩17,720 | ₩16,812 | ₩17,466 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,293 | ₩18,440 | ₩16,919 | ₩17,012 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,840 | ₩18,060 | ₩17,733 | ₩18,026 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,666 | ₩18,160 | ₩17,399 | ₩18,026 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,280 | ₩18,480 | ₩17,613 | ₩17,679 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,227 | ₩18,707 | ₩17,920 | ₩18,373 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,667 | ₩18,747 | ₩18,000 | ₩18,187 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,694 | ₩18,880 | ₩18,547 | ₩18,640 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,267 | ₩18,680 | ₩18,013 | ₩18,654 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,519 | ₩18,654 | ₩15,851 | ₩18,293 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,373 | ₩18,547 | ₩18,013 | ₩18,347 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,440 | ₩18,847 | ₩18,180 | ₩18,387 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,146 | ₩18,507 | ₩17,906 | ₩18,493 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,146 | ₩18,527 | ₩17,986 | ₩18,160 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,333 | ₩18,573 | ₩17,746 | ₩18,507 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,413 | ₩18,413 | ₩18,066 | ₩18,333 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,493 | ₩18,654 | ₩18,333 | ₩18,440 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,293 | ₩18,924 | ₩17,932 | ₩18,613 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,120 | ₩18,287 | ₩17,679 | ₩18,200 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,760 | ₩18,854 | ₩18,066 | ₩18,080 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,747 | ₩19,014 | ₩18,560 | ₩18,640 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,053 | ₩18,867 | ₩18,053 | ₩18,814 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,613 | ₩17,880 | ₩17,439 | ₩17,746 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,546 | ₩17,776 | ₩17,293 | ₩17,439 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,705 | ₩17,453 | ₩16,705 | ₩17,439 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,119 | ₩17,146 | ₩16,492 | ₩16,545 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,092 | ₩17,359 | ₩16,826 | ₩17,199 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,212 | ₩17,493 | ₩16,785 | ₩17,026 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,265 | ₩16,972 | ₩16,265 | ₩16,892 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,812 | ₩17,115 | ₩16,246 | ₩16,585 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,812 | ₩17,066 | ₩16,425 | ₩16,505 | -1.83% | 22.6만 |
|---|