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 | ₩20,667 | ₩20,961 | ₩20,507 | ₩20,587 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,707 | ₩20,767 | ₩20,294 | ₩20,641 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,948 | ₩21,135 | ₩20,107 | ₩20,534 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,362 | ₩21,362 | ₩20,801 | ₩20,894 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,908 | ₩21,575 | ₩20,908 | ₩21,348 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,574 | ₩21,055 | ₩20,467 | ₩20,908 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,213 | ₩20,587 | ₩20,080 | ₩20,574 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,187 | ₩20,374 | ₩20,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,280 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,294 | ₩20,347 | ₩19,986 | ₩20,080 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,988 | ₩20,988 | ₩20,307 | ₩20,374 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,587 | ₩21,001 | ₩20,587 | ₩20,707 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,108 | ₩21,135 | ₩20,601 | ₩20,641 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,734 | ₩21,295 | ₩20,734 | ₩20,894 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,654 | ₩21,061 | ₩20,347 | ₩20,734 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,575 | ₩21,836 | ₩20,908 | ₩20,921 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,896 | ₩22,029 | ₩21,455 | ₩21,709 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,109 | ₩22,523 | ₩21,722 | ₩22,043 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,550 | ₩23,375 | ₩21,655 | ₩21,976 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,283 | ₩22,643 | ₩22,043 | ₩22,496 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,990 | ₩22,990 | ₩21,989 | ₩22,109 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,777 | ₩23,164 | ₩22,516 | ₩23,164 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,097 | ₩23,097 | ₩22,296 | ₩22,830 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,030 | ₩23,149 | ₩22,670 | ₩22,977 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,630 | ₩23,538 | ₩22,577 | ₩22,590 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,536 | ₩22,990 | ₩22,056 | ₩22,403 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,977 | ₩23,191 | ₩22,536 | ₩22,590 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,390 | ₩23,037 | ₩22,390 | ₩22,830 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,296 | ₩23,030 | ₩21,889 | ₩22,630 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,790 | ₩23,404 | ₩22,189 | ₩22,296 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,856 | ₩22,189 | ₩21,634 | ₩22,096 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,068 | ₩22,109 | ₩20,814 | ₩21,856 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,228 | ₩21,281 | ₩20,561 | ₩21,081 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,335 | ₩21,602 | ₩21,215 | ₩21,375 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,790 | ₩22,790 | ₩21,375 | ₩21,375 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,364 | ₩23,558 | ₩22,697 | ₩22,870 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,511 | ₩23,578 | ₩22,763 | ₩23,231 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,765 | ₩23,965 | ₩23,151 | ₩23,378 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,364 | ₩23,685 | ₩23,164 | ₩23,431 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,444 | ₩23,631 | ₩23,164 | ₩23,565 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,990 | ₩23,605 | ₩22,990 | ₩23,217 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,977 | ₩23,156 | ₩22,857 | ₩23,124 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,964 | ₩23,164 | ₩22,523 | ₩23,084 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,149 | ₩22,924 | ₩22,149 | ₩22,857 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,709 | ₩22,323 | ₩21,709 | ₩22,136 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,388 | ₩21,902 | ₩21,322 | ₩21,495 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,268 | ₩21,889 | ₩21,081 | ₩21,415 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,362 | ₩21,388 | ₩20,908 | ₩21,148 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,362 | ₩21,562 | ₩21,188 | ₩21,362 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,268 | ₩21,715 | ₩20,921 | ₩21,642 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,761 | ₩21,729 | ₩20,534 | ₩21,428 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,280 | ₩20,774 | ₩20,280 | ₩20,734 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,307 | ₩20,834 | ₩19,666 | ₩20,213 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,360 | ₩20,514 | ₩19,319 | ₩19,399 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,828 | ₩21,415 | ₩20,574 | ₩20,654 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,602 | ₩21,695 | ₩20,948 | ₩20,974 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,816 | ₩22,029 | ₩21,288 | ₩21,415 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,629 | ₩21,942 | ₩21,629 | ₩21,749 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,854 | ₩21,655 | ₩20,647 | ₩21,615 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,747 | ₩21,228 | ₩20,721 | ₩20,788 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,908 | ₩21,148 | ₩20,747 | ₩20,841 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,415 | ₩21,589 | ₩20,774 | ₩20,894 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,562 | ₩21,896 | ₩21,135 | ₩21,642 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,562 | ₩21,775 | ₩21,295 | ₩21,508 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,695 | ₩22,083 | ₩21,428 | ₩21,455 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,014 | ₩21,575 | ₩21,014 | ₩21,482 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,175 | ₩21,201 | ₩20,841 | ₩21,014 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,135 | ₩21,749 | ₩20,994 | ₩21,388 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,707 | ₩20,981 | ₩20,561 | ₩20,828 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,641 | ₩21,201 | ₩20,427 | ₩20,494 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,362 | ₩21,395 | ₩20,534 | ₩20,587 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,281 | ₩21,615 | ₩20,868 | ₩21,055 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,201 | ₩21,549 | ₩21,081 | ₩21,375 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,148 | ₩21,362 | ₩20,914 | ₩20,988 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,667 | ₩21,055 | ₩20,587 | ₩21,041 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,400 | ₩20,854 | ₩19,946 | ₩20,814 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,360 | ₩20,627 | ₩19,965 | ₩20,253 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,614 | ₩21,135 | ₩20,614 | ₩20,681 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,334 | ₩20,921 | ₩20,233 | ₩20,841 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,160 | ₩20,440 | ₩19,659 | ₩20,400 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,387 | ₩20,694 | ₩20,027 | ₩20,253 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,761 | ₩20,974 | ₩20,200 | ₩20,227 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,788 | ₩21,201 | ₩20,614 | ₩20,801 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,308 | ₩21,749 | ₩21,068 | ₩21,161 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,308 | ₩21,629 | ₩21,121 | ₩21,148 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,055 | ₩21,281 | ₩20,934 | ₩21,028 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,402 | ₩21,896 | ₩20,754 | ₩20,894 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,894 | ₩21,682 | ₩20,881 | ₩21,402 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,709 | ₩22,016 | ₩20,494 | ₩20,601 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,175 | ₩21,922 | ₩21,148 | ₩21,829 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,482 | ₩21,602 | ₩21,255 | ₩21,322 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,854 | ₩21,882 | ₩20,854 | ₩21,602 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,734 | ₩20,961 | ₩20,360 | ₩20,694 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,213 | ₩20,694 | ₩20,173 | ₩20,641 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,587 | ₩20,948 | ₩20,160 | ₩20,227 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,575 | ₩21,575 | ₩20,253 | ₩20,360 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,709 | ₩22,216 | ₩21,562 | ₩21,695 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,842 | ₩22,296 | ₩21,442 | ₩21,642 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,056 | ₩22,056 | ₩21,455 | ₩21,802 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,842 | ₩22,530 | ₩21,642 | ₩21,869 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,376 | ₩22,496 | ₩21,936 | ₩21,989 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,735 | ₩22,603 | ₩21,555 | ₩22,483 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,655 | ₩22,075 | ₩21,508 | ₩21,962 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,549 | ₩21,956 | ₩21,428 | ₩21,669 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,482 | ₩21,709 | ₩21,068 | ₩21,669 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,308 | ₩21,936 | ₩21,081 | ₩21,629 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,228 | ₩21,622 | ₩21,014 | ₩21,348 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,348 | ₩21,348 | ₩20,861 | ₩21,121 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,655 | ₩21,695 | ₩20,861 | ₩21,161 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,163 | ₩22,283 | ₩21,615 | ₩21,962 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,697 | ₩22,984 | ₩22,456 | ₩22,496 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,950 | ₩23,304 | ₩22,563 | ₩22,777 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,231 | ₩23,237 | ₩22,536 | ₩22,897 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,057 | ₩23,858 | ₩22,964 | ₩23,311 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,484 | ₩23,631 | ₩22,590 | ₩23,524 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,910 | ₩24,356 | ₩22,496 | ₩23,030 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,699 | ₩24,993 | ₩24,459 | ₩24,606 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,366 | ₩24,606 | ₩23,798 | ₩24,459 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,032 | ₩25,120 | ₩23,938 | ₩24,512 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,364 | ₩23,952 | ₩23,197 | ₩23,898 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,217 | ₩23,671 | ₩23,097 | ₩23,204 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,804 | ₩23,364 | ₩22,617 | ₩23,191 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,577 | ₩22,884 | ₩22,310 | ₩22,777 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,857 | ₩23,311 | ₩22,697 | ₩23,030 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,697 | ₩22,950 | ₩22,183 | ₩22,857 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,643 | ₩22,937 | ₩22,189 | ₩22,203 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,697 | ₩22,964 | ₩22,430 | ₩22,643 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,323 | ₩22,670 | ₩22,109 | ₩22,577 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,470 | ₩22,857 | ₩22,323 | ₩22,443 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,629 | ₩22,443 | ₩21,629 | ₩22,416 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,136 | ₩22,490 | ₩21,904 | ₩22,323 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,390 | ₩22,470 | ₩21,976 | ₩22,029 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,109 | ₩22,723 | ₩22,109 | ₩22,496 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,563 | ₩22,670 | ₩21,989 | ₩22,043 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,364 | ₩23,791 | ₩22,763 | ₩22,884 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,671 | ₩23,872 | ₩23,124 | ₩23,271 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,017 | ₩24,005 | ₩22,884 | ₩23,364 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,177 | ₩23,444 | ₩22,964 | ₩23,057 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,231 | ₩23,591 | ₩22,804 | ₩23,217 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,097 | ₩23,898 | ₩23,017 | ₩23,284 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,603 | ₩23,257 | ₩22,403 | ₩23,124 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,763 | ₩23,081 | ₩22,336 | ₩22,496 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,763 | ₩23,284 | ₩22,603 | ₩22,870 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,910 | ₩23,311 | ₩22,643 | ₩22,870 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,697 | ₩23,271 | ₩22,657 | ₩22,937 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,470 | ₩22,710 | ₩22,269 | ₩22,510 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,416 | ₩22,677 | ₩22,016 | ₩22,296 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,390 | ₩22,870 | ₩21,695 | ₩22,496 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,310 | ₩22,670 | ₩21,909 | ₩22,536 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,176 | ₩22,683 | ₩21,976 | ₩22,336 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,949 | ₩22,496 | ₩21,695 | ₩22,416 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,683 | ₩22,950 | ₩21,829 | ₩21,949 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,990 | ₩23,685 | ₩22,403 | ₩22,697 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,964 | ₩23,404 | ₩22,510 | ₩23,364 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,217 | ₩23,402 | ₩22,790 | ₩22,884 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,591 | ₩23,885 | ₩22,872 | ₩23,591 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,496 | ₩23,444 | ₩22,496 | ₩23,257 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,683 | ₩22,804 | ₩22,403 | ₩22,496 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,030 | ₩23,124 | ₩22,443 | ₩22,937 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,710 | ₩23,164 | ₩22,069 | ₩23,030 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,456 | ₩23,077 | ₩21,989 | ₩22,763 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,269 | ₩22,830 | ₩22,083 | ₩22,550 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,189 | ₩22,670 | ₩22,149 | ₩22,483 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,163 | ₩22,630 | ₩21,802 | ₩22,123 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,496 | ₩22,496 | ₩21,495 | ₩21,829 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,669 | ₩22,804 | ₩21,669 | ₩22,563 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,443 | ₩22,483 | ₩21,255 | ₩21,629 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,069 | ₩22,630 | ₩21,902 | ₩22,363 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,029 | ₩22,149 | ₩21,375 | ₩21,749 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,869 | ₩22,443 | ₩21,729 | ₩21,922 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,442 | ₩22,109 | ₩21,201 | ₩21,882 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,829 | ₩22,029 | ₩21,095 | ₩21,255 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,336 | ₩23,030 | ₩21,549 | ₩22,002 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,335 | ₩22,470 | ₩21,335 | ₩22,350 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,187 | ₩21,402 | ₩19,853 | ₩21,228 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,414 | ₩20,824 | ₩20,093 | ₩20,587 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,694 | ₩21,068 | ₩20,280 | ₩20,694 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,747 | ₩20,802 | ₩19,940 | ₩20,227 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,307 | ₩20,814 | ₩20,227 | ₩20,681 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,561 | ₩20,587 | ₩20,133 | ₩20,334 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,227 | ₩21,068 | ₩20,160 | ₩20,454 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,120 | ₩20,240 | ₩19,840 | ₩19,986 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,319 | ₩20,394 | ₩18,938 | ₩20,067 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,506 | ₩19,506 | ₩18,792 | ₩18,985 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,599 | ₩19,920 | ₩19,506 | ₩19,626 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,626 | ₩19,986 | ₩19,265 | ₩19,653 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,093 | ₩20,414 | ₩19,519 | ₩19,706 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,185 | ₩20,040 | ₩19,159 | ₩20,027 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,225 | ₩19,265 | ₩18,932 | ₩19,052 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,039 | ₩19,466 | ₩18,972 | ₩19,225 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,558 | ₩18,958 | ₩18,558 | ₩18,892 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,573 | ₩19,573 | ₩18,491 | ₩18,518 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,399 | ₩19,553 | ₩19,159 | ₩19,452 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,065 | ₩19,773 | ₩19,065 | ₩19,479 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,678 | ₩19,092 | ₩18,545 | ₩18,772 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,718 | ₩18,918 | ₩18,598 | ₩18,665 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,105 | ₩19,172 | ₩18,605 | ₩18,705 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,478 | ₩18,838 | ₩18,398 | ₩18,838 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,371 | ₩18,531 | ₩18,291 | ₩18,491 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,772 | ₩18,772 | ₩18,444 | ₩18,491 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,438 | ₩18,785 | ₩18,318 | ₩18,758 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,678 | ₩19,005 | ₩18,371 | ₩18,371 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,237 | ₩18,852 | ₩18,237 | ₩18,451 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,491 | ₩19,225 | ₩18,171 | ₩18,197 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,984 | ₩18,275 | ₩17,677 | ₩17,904 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,545 | ₩18,545 | ₩17,690 | ₩17,944 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,892 | ₩18,892 | ₩18,531 | ₩18,651 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,386 | ₩19,386 | ₩18,838 | ₩18,852 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,958 | ₩19,492 | ₩18,718 | ₩19,212 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,398 | ₩19,179 | ₩18,358 | ₩19,079 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,291 | ₩18,678 | ₩18,291 | ₩18,504 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,705 | ₩18,925 | ₩18,318 | ₩18,384 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,772 | ₩18,958 | ₩18,451 | ₩18,638 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,651 | ₩18,958 | ₩18,545 | ₩18,691 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,304 | ₩18,810 | ₩17,890 | ₩18,691 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,438 | ₩18,451 | ₩17,904 | ₩18,091 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,864 | ₩18,545 | ₩17,864 | ₩18,318 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,010 | ₩18,157 | ₩17,904 | ₩18,037 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,730 | ₩17,984 | ₩17,583 | ₩17,877 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,396 | ₩17,784 | ₩17,316 | ₩17,650 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,503 | ₩17,657 | ₩16,960 | ₩17,530 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,982 | ₩17,730 | ₩16,822 | ₩17,476 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,304 | ₩18,451 | ₩16,929 | ₩17,023 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,850 | ₩18,071 | ₩17,743 | ₩18,037 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,677 | ₩18,171 | ₩17,410 | ₩18,037 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,291 | ₩18,491 | ₩17,623 | ₩17,690 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,237 | ₩18,718 | ₩17,930 | ₩18,384 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,678 | ₩18,758 | ₩18,010 | ₩18,197 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,705 | ₩18,892 | ₩18,558 | ₩18,651 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,278 | ₩18,691 | ₩18,024 | ₩18,665 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,529 | ₩18,665 | ₩15,861 | ₩18,304 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,384 | ₩18,558 | ₩18,024 | ₩18,358 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,451 | ₩18,858 | ₩18,191 | ₩18,398 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,157 | ₩18,518 | ₩17,917 | ₩18,504 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,157 | ₩18,538 | ₩17,997 | ₩18,171 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,344 | ₩18,585 | ₩17,757 | ₩18,518 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,424 | ₩18,424 | ₩18,077 | ₩18,344 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,504 | ₩18,665 | ₩18,344 | ₩18,451 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,304 | ₩18,936 | ₩17,942 | ₩18,625 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,131 | ₩18,298 | ₩17,690 | ₩18,211 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,772 | ₩18,865 | ₩18,077 | ₩18,091 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,758 | ₩19,025 | ₩18,571 | ₩18,651 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,064 | ₩18,878 | ₩18,064 | ₩18,825 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,623 | ₩17,890 | ₩17,450 | ₩17,757 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,557 | ₩17,786 | ₩17,303 | ₩17,450 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,715 | ₩17,463 | ₩16,715 | ₩17,450 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,129 | ₩17,156 | ₩16,502 | ₩16,555 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,103 | ₩17,370 | ₩16,836 | ₩17,209 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,223 | ₩17,503 | ₩16,796 | ₩17,036 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,275 | ₩16,982 | ₩16,275 | ₩16,902 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,822 | ₩17,125 | ₩16,256 | ₩16,595 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,822 | ₩17,076 | ₩16,435 | ₩16,515 | -1.83% | 22.6만 |
|---|