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 | ₩20,672 | ₩20,965 | ₩20,511 | ₩20,592 | -0.39% | 14.1만 |
| 2026.10.08 | ₩20,712 | ₩20,772 | ₩20,298 | ₩20,645 | -0.32% | 12.5만 |
| 2026.10.07 | ₩20,952 | ₩21,139 | ₩20,111 | ₩20,538 | -1.98% | 15.8만 |
| 2026.10.06 | ₩21,366 | ₩21,366 | ₩20,805 | ₩20,899 | -2.19% | 11.4만 |
| 2026.10.05 | ₩20,912 | ₩21,580 | ₩20,912 | ₩21,353 | +2.11% | 15.6만 |
| 2026.10.02 | ₩20,578 | ₩21,059 | ₩20,471 | ₩20,912 | +1.62% | 10.6만 |
| 2026.10.01 | ₩20,218 | ₩20,592 | ₩20,084 | ₩20,578 | +1.78% | 20.3만 |
| 2026.09.30 | ₩20,191 | ₩20,378 | ₩20,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,284 |
| +0.46% |
| 14.8만 |
| 2026.09.29 | ₩20,298 | ₩20,351 | ₩19,991 | ₩20,084 | -1.05% | 16.6만 |
|---|
| 2026.09.28 | ₩20,992 | ₩20,992 | ₩20,311 | ₩20,378 | -2.93% | 17.9만 |
|---|
| 2026.09.25 | ₩20,592 | ₩21,006 | ₩20,592 | ₩20,712 | +0.58% | 8.9만 |
|---|
| 2026.09.24 | ₩21,112 | ₩21,139 | ₩20,605 | ₩20,645 | -2.21% | 15.5만 |
|---|
| 2026.09.23 | ₩20,738 | ₩21,299 | ₩20,738 | ₩20,899 | +0.77% | 16.9만 |
|---|
| 2026.09.22 | ₩20,658 | ₩21,066 | ₩20,351 | ₩20,738 | +0.39% | 15.1만 |
|---|
| 2026.09.21 | ₩21,580 | ₩21,840 | ₩20,912 | ₩20,925 | -3.03% | 13.2만 |
|---|
| 2026.09.18 | ₩21,900 | ₩22,034 | ₩21,460 | ₩21,713 | -0.85% | 40.6만 |
|---|
| 2026.09.17 | ₩22,114 | ₩22,528 | ₩21,727 | ₩22,047 | -0.30% | 10.2만 |
|---|
| 2026.09.16 | ₩22,555 | ₩23,380 | ₩21,660 | ₩21,980 | -2.55% | 11만 |
|---|
| 2026.09.15 | ₩22,287 | ₩22,648 | ₩22,047 | ₩22,501 | +0.96% | 11.4만 |
|---|
| 2026.09.14 | ₩22,995 | ₩22,995 | ₩21,994 | ₩22,114 | -3.83% | 12.3만 |
|---|
| 2026.09.11 | ₩22,782 | ₩23,169 | ₩22,521 | ₩23,169 | +1.70% | 10.7만 |
|---|
| 2026.09.10 | ₩23,102 | ₩23,102 | ₩22,301 | ₩22,835 | -1.16% | 12.1만 |
|---|
| 2026.09.09 | ₩23,035 | ₩23,154 | ₩22,675 | ₩22,982 | -0.23% | 12.9만 |
|---|
| 2026.09.08 | ₩22,635 | ₩23,543 | ₩22,581 | ₩22,595 | -0.18% | 17.2만 |
|---|
| 2026.09.04 | ₩22,541 | ₩22,995 | ₩22,060 | ₩22,408 | -0.59% | 10.2만 |
|---|
| 2026.09.03 | ₩22,982 | ₩23,196 | ₩22,541 | ₩22,595 | -1.69% | 12.7만 |
|---|
| 2026.09.02 | ₩22,394 | ₩23,042 | ₩22,394 | ₩22,835 | +1.97% | 48.7만 |
|---|
| 2026.09.01 | ₩22,301 | ₩23,035 | ₩21,894 | ₩22,635 | +1.50% | 30만 |
|---|
| 2026.08.31 | ₩22,795 | ₩23,409 | ₩22,194 | ₩22,301 | -2.17% | 25.6만 |
|---|
| 2026.08.28 | ₩21,860 | ₩22,194 | ₩21,638 | ₩22,101 | +1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩21,072 | ₩22,114 | ₩20,819 | ₩21,860 | +3.74% | 14.5만 |
|---|
| 2026.08.26 | ₩21,233 | ₩21,286 | ₩20,565 | ₩21,086 | -0.69% | 17.5만 |
|---|
| 2026.08.25 | ₩21,339 | ₩21,606 | ₩21,219 | ₩21,379 | +0.19% | 15.7만 |
|---|
| 2026.08.24 | ₩22,795 | ₩22,795 | ₩21,379 | ₩21,379 | -6.21% | 23.8만 |
|---|
| 2026.08.21 | ₩23,369 | ₩23,563 | ₩22,701 | ₩22,875 | -2.11% | 28.1만 |
|---|
| 2026.08.20 | ₩23,516 | ₩23,583 | ₩22,768 | ₩23,236 | -1.19% | 15.7만 |
|---|
| 2026.08.19 | ₩23,770 | ₩23,970 | ₩23,155 | ₩23,383 | -1.63% | 15.5만 |
|---|
| 2026.08.18 | ₩23,369 | ₩23,690 | ₩23,169 | ₩23,436 | +0.29% | 14.6만 |
|---|
| 2026.08.17 | ₩23,449 | ₩23,636 | ₩23,169 | ₩23,569 | +0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩22,995 | ₩23,610 | ₩22,995 | ₩23,222 | +0.99% | 11.8만 |
|---|
| 2026.08.13 | ₩22,982 | ₩23,161 | ₩22,862 | ₩23,129 | +0.64% | 12.7만 |
|---|
| 2026.08.12 | ₩22,969 | ₩23,169 | ₩22,528 | ₩23,089 | +0.52% | 17만 |
|---|
| 2026.08.11 | ₩22,154 | ₩22,928 | ₩22,154 | ₩22,862 | +3.19% | 13.8만 |
|---|
| 2026.08.10 | ₩21,713 | ₩22,328 | ₩21,713 | ₩22,141 | +1.97% | 14.5만 |
|---|
| 2026.08.07 | ₩21,393 | ₩21,907 | ₩21,326 | ₩21,500 | +0.50% | 12.9만 |
|---|
| 2026.08.06 | ₩21,273 | ₩21,894 | ₩21,086 | ₩21,419 | +0.69% | 76.9만 |
|---|
| 2026.08.05 | ₩21,366 | ₩21,393 | ₩20,912 | ₩21,152 | -1.00% | 31.8만 |
|---|
| 2026.08.04 | ₩21,366 | ₩21,566 | ₩21,192 | ₩21,366 | 0.00% | 32.5만 |
|---|
| 2026.08.03 | ₩21,273 | ₩21,720 | ₩20,925 | ₩21,647 | +1.76% | 29.3만 |
|---|
| 2026.07.31 | ₩20,765 | ₩21,733 | ₩20,538 | ₩21,433 | +3.22% | 23.6만 |
|---|
| 2026.07.30 | ₩20,284 | ₩20,779 | ₩20,284 | ₩20,738 | +2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩20,311 | ₩20,839 | ₩19,670 | ₩20,218 | -0.46% | 27.9만 |
|---|
| 2026.07.28 | ₩20,365 | ₩20,518 | ₩19,323 | ₩19,403 | -4.72% | 45.4만 |
|---|
| 2026.07.27 | ₩20,832 | ₩21,419 | ₩20,578 | ₩20,658 | -0.83% | 23.3만 |
|---|
| 2026.07.24 | ₩21,606 | ₩21,700 | ₩20,952 | ₩20,979 | -2.90% | 25.4만 |
|---|
| 2026.07.23 | ₩21,820 | ₩22,034 | ₩21,293 | ₩21,419 | -1.84% | 15.2만 |
|---|
| 2026.07.22 | ₩21,633 | ₩21,947 | ₩21,633 | ₩21,753 | +0.56% | 17.3만 |
|---|
| 2026.07.21 | ₩20,859 | ₩21,660 | ₩20,652 | ₩21,620 | +3.65% | 18.5만 |
|---|
| 2026.07.20 | ₩20,752 | ₩21,233 | ₩20,725 | ₩20,792 | +0.19% | 14.4만 |
|---|
| 2026.07.17 | ₩20,912 | ₩21,152 | ₩20,752 | ₩20,845 | -0.32% | 12.9만 |
|---|
| 2026.07.16 | ₩21,419 | ₩21,593 | ₩20,779 | ₩20,899 | -2.43% | 13.5만 |
|---|
| 2026.07.15 | ₩21,566 | ₩21,900 | ₩21,139 | ₩21,647 | +0.37% | 17.9만 |
|---|
| 2026.07.14 | ₩21,566 | ₩21,780 | ₩21,299 | ₩21,513 | -0.25% | 40.3만 |
|---|
| 2026.07.13 | ₩21,700 | ₩22,087 | ₩21,433 | ₩21,460 | -1.11% | 34.9만 |
|---|
| 2026.07.10 | ₩21,019 | ₩21,580 | ₩21,019 | ₩21,486 | +2.22% | 15.9만 |
|---|
| 2026.07.09 | ₩21,179 | ₩21,206 | ₩20,845 | ₩21,019 | -0.76% | 14.1만 |
|---|
| 2026.07.08 | ₩21,139 | ₩21,753 | ₩20,999 | ₩21,393 | +1.20% | 24만 |
|---|
| 2026.07.07 | ₩20,712 | ₩20,985 | ₩20,565 | ₩20,832 | +0.58% | 18.6만 |
|---|
| 2026.07.06 | ₩20,645 | ₩21,206 | ₩20,431 | ₩20,498 | -0.71% | 18.6만 |
|---|
| 2026.07.02 | ₩21,366 | ₩21,399 | ₩20,538 | ₩20,592 | -3.62% | 18.9만 |
|---|
| 2026.07.01 | ₩21,286 | ₩21,620 | ₩20,872 | ₩21,059 | -1.07% | 24.8만 |
|---|
| 2026.06.30 | ₩21,206 | ₩21,553 | ₩21,086 | ₩21,379 | +0.82% | 22만 |
|---|
| 2026.06.29 | ₩21,152 | ₩21,366 | ₩20,919 | ₩20,992 | -0.76% | 15만 |
|---|
| 2026.06.26 | ₩20,672 | ₩21,059 | ₩20,592 | ₩21,046 | +1.81% | 29.3만 |
|---|
| 2026.06.25 | ₩20,405 | ₩20,859 | ₩19,951 | ₩20,819 | +2.03% | 18.2만 |
|---|
| 2026.06.24 | ₩20,365 | ₩20,632 | ₩19,969 | ₩20,258 | -0.52% | 24만 |
|---|
| 2026.06.23 | ₩20,618 | ₩21,139 | ₩20,618 | ₩20,685 | +0.32% | 37.3만 |
|---|
| 2026.06.22 | ₩20,338 | ₩20,925 | ₩20,238 | ₩20,845 | +2.50% | 17.9만 |
|---|
| 2026.06.18 | ₩20,164 | ₩20,445 | ₩19,663 | ₩20,405 | +1.19% | 25.8만 |
|---|
| 2026.06.17 | ₩20,391 | ₩20,698 | ₩20,031 | ₩20,258 | -0.65% | 25.5만 |
|---|
| 2026.06.16 | ₩20,765 | ₩20,979 | ₩20,204 | ₩20,231 | -2.57% | 15.5만 |
|---|
| 2026.06.15 | ₩20,792 | ₩21,206 | ₩20,618 | ₩20,805 | +0.06% | 12.4만 |
|---|
| 2026.06.12 | ₩21,313 | ₩21,753 | ₩21,072 | ₩21,166 | -0.69% | 15.9만 |
|---|
| 2026.06.11 | ₩21,313 | ₩21,633 | ₩21,126 | ₩21,152 | -0.75% | 13.7만 |
|---|
| 2026.06.10 | ₩21,059 | ₩21,286 | ₩20,939 | ₩21,032 | -0.13% | 11.8만 |
|---|
| 2026.06.09 | ₩21,406 | ₩21,900 | ₩20,758 | ₩20,899 | -2.37% | 12.7만 |
|---|
| 2026.06.08 | ₩20,899 | ₩21,687 | ₩20,885 | ₩21,406 | +2.43% | 12.4만 |
|---|
| 2026.06.05 | ₩21,713 | ₩22,020 | ₩20,498 | ₩20,605 | -5.10% | 13.9만 |
|---|
| 2026.06.04 | ₩21,179 | ₩21,927 | ₩21,152 | ₩21,833 | +3.09% | 19만 |
|---|
| 2026.06.03 | ₩21,486 | ₩21,606 | ₩21,259 | ₩21,326 | -0.75% | 13.6만 |
|---|
| 2026.06.02 | ₩20,859 | ₩21,887 | ₩20,859 | ₩21,606 | +3.59% | 30.8만 |
|---|
| 2026.06.01 | ₩20,738 | ₩20,965 | ₩20,365 | ₩20,698 | -0.19% | 23.9만 |
|---|
| 2026.05.29 | ₩20,218 | ₩20,698 | ₩20,178 | ₩20,645 | +2.11% | 19.7만 |
|---|
| 2026.05.28 | ₩20,592 | ₩20,952 | ₩20,164 | ₩20,231 | -1.75% | 23.9만 |
|---|
| 2026.05.27 | ₩21,580 | ₩21,580 | ₩20,258 | ₩20,365 | -5.63% | 32.4만 |
|---|
| 2026.05.26 | ₩21,713 | ₩22,221 | ₩21,566 | ₩21,700 | -0.06% | 20.5만 |
|---|
| 2026.05.22 | ₩21,847 | ₩22,301 | ₩21,446 | ₩21,647 | -0.92% | 21.9만 |
|---|
| 2026.05.21 | ₩22,060 | ₩22,060 | ₩21,460 | ₩21,807 | -1.15% | 18.1만 |
|---|
| 2026.05.20 | ₩21,847 | ₩22,535 | ₩21,647 | ₩21,874 | +0.12% | 22.4만 |
|---|
| 2026.05.19 | ₩22,381 | ₩22,501 | ₩21,940 | ₩21,994 | -1.73% | 14.1만 |
|---|
| 2026.05.18 | ₩21,740 | ₩22,608 | ₩21,560 | ₩22,488 | +3.44% | 27.4만 |
|---|
| 2026.05.15 | ₩21,660 | ₩22,079 | ₩21,513 | ₩21,967 | +1.42% | 27.4만 |
|---|
| 2026.05.14 | ₩21,553 | ₩21,960 | ₩21,433 | ₩21,673 | +0.56% | 29.8만 |
|---|
| 2026.05.13 | ₩21,486 | ₩21,713 | ₩21,072 | ₩21,673 | +0.87% | 15만 |
|---|
| 2026.05.12 | ₩21,313 | ₩21,940 | ₩21,086 | ₩21,633 | +1.50% | 17.9만 |
|---|
| 2026.05.11 | ₩21,233 | ₩21,626 | ₩21,019 | ₩21,353 | +0.57% | 25만 |
|---|
| 2026.05.08 | ₩21,353 | ₩21,353 | ₩20,865 | ₩21,126 | -1.06% | 29.5만 |
|---|
| 2026.05.07 | ₩21,660 | ₩21,700 | ₩20,865 | ₩21,166 | -2.28% | 17.9만 |
|---|
| 2026.05.06 | ₩22,167 | ₩22,287 | ₩21,620 | ₩21,967 | -0.90% | 25.9만 |
|---|
| 2026.05.05 | ₩22,701 | ₩22,989 | ₩22,461 | ₩22,501 | -0.88% | 35.2만 |
|---|
| 2026.05.04 | ₩22,955 | ₩23,309 | ₩22,568 | ₩22,782 | -0.76% | 27.2만 |
|---|
| 2026.05.01 | ₩23,236 | ₩23,242 | ₩22,541 | ₩22,902 | -1.44% | 34.1만 |
|---|
| 2026.04.30 | ₩23,062 | ₩23,863 | ₩22,969 | ₩23,316 | +1.10% | 47.3만 |
|---|
| 2026.04.29 | ₩23,489 | ₩23,636 | ₩22,595 | ₩23,529 | +0.17% | 65.3만 |
|---|
| 2026.04.28 | ₩22,915 | ₩24,361 | ₩22,501 | ₩23,035 | +0.52% | 65.7만 |
|---|
| 2026.04.27 | ₩24,705 | ₩24,998 | ₩24,464 | ₩24,611 | -0.38% | 43.5만 |
|---|
| 2026.04.24 | ₩24,371 | ₩24,611 | ₩23,803 | ₩24,464 | +0.38% | 42.7만 |
|---|
| 2026.04.23 | ₩24,037 | ₩25,125 | ₩23,943 | ₩24,518 | +2.00% | 36.5만 |
|---|
| 2026.04.22 | ₩23,369 | ₩23,957 | ₩23,202 | ₩23,903 | +2.29% | 21.4만 |
|---|
| 2026.04.21 | ₩23,222 | ₩23,676 | ₩23,102 | ₩23,209 | -0.06% | 18.9만 |
|---|
| 2026.04.20 | ₩22,808 | ₩23,369 | ₩22,621 | ₩23,196 | +1.70% | 29.7만 |
|---|
| 2026.04.17 | ₩22,581 | ₩22,888 | ₩22,314 | ₩22,782 | +0.89% | 33.3만 |
|---|
| 2026.04.16 | ₩22,862 | ₩23,316 | ₩22,701 | ₩23,035 | +0.76% | 31만 |
|---|
| 2026.04.15 | ₩22,701 | ₩22,955 | ₩22,187 | ₩22,862 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩22,648 | ₩22,942 | ₩22,194 | ₩22,207 | -1.95% | 13.6만 |
|---|
| 2026.04.13 | ₩22,701 | ₩22,969 | ₩22,434 | ₩22,648 | -0.24% | 18.3만 |
|---|
| 2026.04.10 | ₩22,328 | ₩22,675 | ₩22,114 | ₩22,581 | +1.14% | 10.9만 |
|---|
| 2026.04.09 | ₩22,474 | ₩22,862 | ₩22,328 | ₩22,448 | -0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩21,633 | ₩22,448 | ₩21,633 | ₩22,421 | +3.64% | 16.4만 |
|---|
| 2026.04.07 | ₩22,141 | ₩22,494 | ₩21,908 | ₩22,328 | +0.84% | 8.2만 |
|---|
| 2026.04.06 | ₩22,394 | ₩22,474 | ₩21,980 | ₩22,034 | -1.61% | 10.3만 |
|---|
| 2026.04.02 | ₩22,114 | ₩22,728 | ₩22,114 | ₩22,501 | +1.75% | 8.9만 |
|---|
| 2026.04.01 | ₩22,568 | ₩22,675 | ₩21,994 | ₩22,047 | -2.31% | 19.2만 |
|---|
| 2026.03.31 | ₩23,369 | ₩23,796 | ₩22,768 | ₩22,888 | -2.06% | 20.5만 |
|---|
| 2026.03.30 | ₩23,676 | ₩23,877 | ₩23,129 | ₩23,276 | -1.69% | 37만 |
|---|
| 2026.03.27 | ₩23,022 | ₩24,010 | ₩22,888 | ₩23,369 | +1.51% | 24.7만 |
|---|
| 2026.03.26 | ₩23,182 | ₩23,449 | ₩22,969 | ₩23,062 | -0.52% | 19.2만 |
|---|
| 2026.03.25 | ₩23,236 | ₩23,596 | ₩22,808 | ₩23,222 | -0.06% | 20.8만 |
|---|
| 2026.03.24 | ₩23,102 | ₩23,903 | ₩23,022 | ₩23,289 | +0.81% | 28만 |
|---|
| 2026.03.23 | ₩22,608 | ₩23,262 | ₩22,408 | ₩23,129 | +2.30% | 33.6만 |
|---|
| 2026.03.20 | ₩22,768 | ₩23,086 | ₩22,341 | ₩22,501 | -1.17% | 35.7만 |
|---|
| 2026.03.19 | ₩22,768 | ₩23,289 | ₩22,608 | ₩22,875 | +0.47% | 28.3만 |
|---|
| 2026.03.18 | ₩22,915 | ₩23,316 | ₩22,648 | ₩22,875 | -0.17% | 22만 |
|---|
| 2026.03.17 | ₩22,701 | ₩23,276 | ₩22,661 | ₩22,942 | +1.06% | 34.1만 |
|---|
| 2026.03.16 | ₩22,474 | ₩22,715 | ₩22,274 | ₩22,515 | +0.18% | 23만 |
|---|
| 2026.03.13 | ₩22,421 | ₩22,681 | ₩22,020 | ₩22,301 | -0.54% | 12.6만 |
|---|
| 2026.03.12 | ₩22,394 | ₩22,875 | ₩21,700 | ₩22,501 | +0.48% | 16.8만 |
|---|
| 2026.03.11 | ₩22,314 | ₩22,675 | ₩21,914 | ₩22,541 | +1.02% | 11.3만 |
|---|
| 2026.03.10 | ₩22,181 | ₩22,688 | ₩21,980 | ₩22,341 | +0.72% | 12.9만 |
|---|
| 2026.03.09 | ₩21,954 | ₩22,501 | ₩21,700 | ₩22,421 | +2.13% | 15.6만 |
|---|
| 2026.03.06 | ₩22,688 | ₩22,955 | ₩21,833 | ₩21,954 | -3.24% | 13.8만 |
|---|
| 2026.03.05 | ₩22,995 | ₩23,690 | ₩22,408 | ₩22,701 | -1.28% | 14.6만 |
|---|
| 2026.03.04 | ₩22,969 | ₩23,409 | ₩22,515 | ₩23,369 | +1.74% | 15.2만 |
|---|
| 2026.03.03 | ₩23,222 | ₩23,407 | ₩22,795 | ₩22,888 | -1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩23,596 | ₩23,890 | ₩22,876 | ₩23,596 | 0.00% | 15.6만 |
|---|
| 2026.02.27 | ₩22,501 | ₩23,449 | ₩22,501 | ₩23,262 | +3.38% | 19.5만 |
|---|
| 2026.02.26 | ₩22,688 | ₩22,808 | ₩22,408 | ₩22,501 | -0.82% | 11.8만 |
|---|
| 2026.02.25 | ₩23,035 | ₩23,129 | ₩22,448 | ₩22,942 | -0.41% | 13.3만 |
|---|
| 2026.02.24 | ₩22,715 | ₩23,169 | ₩22,074 | ₩23,035 | +1.41% | 15만 |
|---|
| 2026.02.23 | ₩22,461 | ₩23,082 | ₩21,994 | ₩22,768 | +1.37% | 14.2만 |
|---|
| 2026.02.20 | ₩22,274 | ₩22,835 | ₩22,087 | ₩22,555 | +1.26% | 15.2만 |
|---|
| 2026.02.19 | ₩22,194 | ₩22,675 | ₩22,154 | ₩22,488 | +1.32% | 14.8만 |
|---|
| 2026.02.18 | ₩22,167 | ₩22,635 | ₩21,807 | ₩22,127 | -0.18% | 9.4만 |
|---|
| 2026.02.17 | ₩22,501 | ₩22,501 | ₩21,500 | ₩21,833 | -2.97% | 13.6만 |
|---|
| 2026.02.13 | ₩21,673 | ₩22,808 | ₩21,673 | ₩22,568 | +4.13% | 18.2만 |
|---|
| 2026.02.12 | ₩22,448 | ₩22,488 | ₩21,259 | ₩21,633 | -3.63% | 19만 |
|---|
| 2026.02.11 | ₩22,074 | ₩22,635 | ₩21,907 | ₩22,368 | +1.33% | 12.8만 |
|---|
| 2026.02.10 | ₩22,034 | ₩22,154 | ₩21,379 | ₩21,753 | -1.27% | 17.6만 |
|---|
| 2026.02.09 | ₩21,874 | ₩22,448 | ₩21,733 | ₩21,927 | +0.24% | 12.8만 |
|---|
| 2026.02.06 | ₩21,446 | ₩22,114 | ₩21,206 | ₩21,887 | +2.05% | 11.7만 |
|---|
| 2026.02.05 | ₩21,833 | ₩22,034 | ₩21,099 | ₩21,259 | -2.63% | 12.2만 |
|---|
| 2026.02.04 | ₩22,341 | ₩23,035 | ₩21,553 | ₩22,007 | -1.49% | 15.8만 |
|---|
| 2026.02.03 | ₩21,339 | ₩22,474 | ₩21,339 | ₩22,354 | +4.76% | 22.2만 |
|---|
| 2026.02.02 | ₩20,191 | ₩21,406 | ₩19,857 | ₩21,233 | +5.16% | 26만 |
|---|
| 2026.01.30 | ₩20,418 | ₩20,828 | ₩20,097 | ₩20,592 | +0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩20,698 | ₩21,072 | ₩20,284 | ₩20,698 | 0.00% | 18.9만 |
|---|
| 2026.01.28 | ₩20,752 | ₩20,807 | ₩19,944 | ₩20,231 | -2.51% | 17.6만 |
|---|
| 2026.01.27 | ₩20,311 | ₩20,819 | ₩20,231 | ₩20,685 | +1.84% | 13.3만 |
|---|
| 2026.01.26 | ₩20,565 | ₩20,592 | ₩20,138 | ₩20,338 | -1.10% | 17.4만 |
|---|
| 2026.01.23 | ₩20,231 | ₩21,072 | ₩20,164 | ₩20,458 | +1.12% | 20.9만 |
|---|
| 2026.01.22 | ₩20,124 | ₩20,244 | ₩19,844 | ₩19,991 | -0.66% | 12.5만 |
|---|
| 2026.01.21 | ₩19,323 | ₩20,398 | ₩18,942 | ₩20,071 | +3.87% | 29.2만 |
|---|
| 2026.01.20 | ₩19,510 | ₩19,510 | ₩18,795 | ₩18,989 | -2.67% | 8.1만 |
|---|
| 2026.01.16 | ₩19,603 | ₩19,924 | ₩19,510 | ₩19,630 | +0.14% | 11만 |
|---|
| 2026.01.15 | ₩19,630 | ₩19,991 | ₩19,270 | ₩19,657 | +0.14% | 21.1만 |
|---|
| 2026.01.14 | ₩20,097 | ₩20,418 | ₩19,523 | ₩19,710 | -1.93% | 29만 |
|---|
| 2026.01.13 | ₩19,189 | ₩20,044 | ₩19,163 | ₩20,031 | +4.38% | 20.6만 |
|---|
| 2026.01.12 | ₩19,229 | ₩19,270 | ₩18,936 | ₩19,056 | -0.90% | 19만 |
|---|
| 2026.01.09 | ₩19,043 | ₩19,470 | ₩18,976 | ₩19,229 | +0.98% | 31.1만 |
|---|
| 2026.01.08 | ₩18,562 | ₩18,962 | ₩18,562 | ₩18,896 | +1.80% | 39.7만 |
|---|
| 2026.01.07 | ₩19,577 | ₩19,577 | ₩18,495 | ₩18,522 | -5.39% | 14.1만 |
|---|
| 2026.01.06 | ₩19,403 | ₩19,557 | ₩19,163 | ₩19,456 | +0.28% | 14.9만 |
|---|
| 2026.01.05 | ₩19,069 | ₩19,777 | ₩19,069 | ₩19,483 | +2.17% | 20.8만 |
|---|
| 2026.01.02 | ₩18,682 | ₩19,096 | ₩18,548 | ₩18,775 | +0.50% | 14.1만 |
|---|
| 2025.12.31 | ₩18,722 | ₩18,922 | ₩18,602 | ₩18,669 | -0.29% | 10.2만 |
|---|
| 2025.12.30 | ₩19,109 | ₩19,176 | ₩18,609 | ₩18,709 | -2.10% | 21.2만 |
|---|
| 2025.12.29 | ₩18,482 | ₩18,842 | ₩18,402 | ₩18,842 | +1.95% | 11.4만 |
|---|
| 2025.12.26 | ₩18,375 | ₩18,535 | ₩18,295 | ₩18,495 | +0.65% | 6.6만 |
|---|
| 2025.12.24 | ₩18,775 | ₩18,775 | ₩18,448 | ₩18,495 | -1.49% | 3.9만 |
|---|
| 2025.12.23 | ₩18,442 | ₩18,789 | ₩18,321 | ₩18,762 | +1.74% | 9.9만 |
|---|
| 2025.12.22 | ₩18,682 | ₩19,009 | ₩18,375 | ₩18,375 | -1.64% | 12.9만 |
|---|
| 2025.12.19 | ₩18,241 | ₩18,856 | ₩18,241 | ₩18,455 | +1.17% | 23.8만 |
|---|
| 2025.12.18 | ₩18,495 | ₩19,229 | ₩18,175 | ₩18,201 | -1.59% | 38.6만 |
|---|
| 2025.12.17 | ₩17,988 | ₩18,279 | ₩17,680 | ₩17,907 | -0.45% | 16.1만 |
|---|
| 2025.12.16 | ₩18,548 | ₩18,548 | ₩17,694 | ₩17,948 | -3.24% | 14.9만 |
|---|
| 2025.12.15 | ₩18,896 | ₩18,896 | ₩18,535 | ₩18,655 | -1.27% | 13.8만 |
|---|
| 2025.12.12 | ₩19,390 | ₩19,390 | ₩18,842 | ₩18,856 | -2.75% | 10.2만 |
|---|
| 2025.12.11 | ₩18,962 | ₩19,497 | ₩18,722 | ₩19,216 | +1.34% | 21.8만 |
|---|
| 2025.12.10 | ₩18,402 | ₩19,183 | ₩18,361 | ₩19,083 | +3.70% | 14.9만 |
|---|
| 2025.12.09 | ₩18,295 | ₩18,682 | ₩18,295 | ₩18,508 | +1.17% | 7.5만 |
|---|
| 2025.12.08 | ₩18,709 | ₩18,929 | ₩18,321 | ₩18,388 | -1.71% | 13.4만 |
|---|
| 2025.12.05 | ₩18,775 | ₩18,962 | ₩18,455 | ₩18,642 | -0.71% | 11.9만 |
|---|
| 2025.12.04 | ₩18,655 | ₩18,962 | ₩18,548 | ₩18,695 | +0.21% | 15.3만 |
|---|
| 2025.12.03 | ₩18,308 | ₩18,814 | ₩17,894 | ₩18,695 | +2.12% | 20.1만 |
|---|
| 2025.12.02 | ₩18,442 | ₩18,455 | ₩17,907 | ₩18,094 | -1.88% | 11.9만 |
|---|
| 2025.12.01 | ₩17,867 | ₩18,548 | ₩17,867 | ₩18,321 | +2.54% | 14.3만 |
|---|
| 2025.11.28 | ₩18,014 | ₩18,161 | ₩17,907 | ₩18,041 | +0.15% | 3.5만 |
|---|
| 2025.11.26 | ₩17,734 | ₩17,988 | ₩17,587 | ₩17,881 | +0.83% | 12.3만 |
|---|
| 2025.11.25 | ₩17,400 | ₩17,787 | ₩17,320 | ₩17,654 | +1.46% | 14.6만 |
|---|
| 2025.11.24 | ₩17,507 | ₩17,660 | ₩16,963 | ₩17,534 | +0.15% | 10.3만 |
|---|
| 2025.11.21 | ₩16,986 | ₩17,734 | ₩16,826 | ₩17,480 | +2.91% | 18.6만 |
|---|
| 2025.11.20 | ₩18,308 | ₩18,455 | ₩16,933 | ₩17,026 | -7.00% | 13.8만 |
|---|
| 2025.11.19 | ₩17,854 | ₩18,074 | ₩17,747 | ₩18,041 | +1.05% | 9.3만 |
|---|
| 2025.11.18 | ₩17,680 | ₩18,175 | ₩17,413 | ₩18,041 | +2.04% | 18.5만 |
|---|
| 2025.11.17 | ₩18,295 | ₩18,495 | ₩17,627 | ₩17,694 | -3.28% | 19.2만 |
|---|
| 2025.11.14 | ₩18,241 | ₩18,722 | ₩17,934 | ₩18,388 | +0.81% | 13.8만 |
|---|
| 2025.11.13 | ₩18,682 | ₩18,762 | ₩18,014 | ₩18,201 | -2.57% | 19만 |
|---|
| 2025.11.12 | ₩18,709 | ₩18,896 | ₩18,562 | ₩18,655 | -0.29% | 20.7만 |
|---|
| 2025.11.11 | ₩18,281 | ₩18,695 | ₩18,028 | ₩18,669 | +2.12% | 24.7만 |
|---|
| 2025.11.10 | ₩16,532 | ₩18,669 | ₩15,864 | ₩18,308 | +10.74% | 43.4만 |
|---|
| 2025.11.07 | ₩18,388 | ₩18,562 | ₩18,028 | ₩18,361 | -0.15% | 15.5만 |
|---|
| 2025.11.06 | ₩18,455 | ₩18,862 | ₩18,195 | ₩18,402 | -0.29% | 16.6만 |
|---|
| 2025.11.05 | ₩18,161 | ₩18,522 | ₩17,921 | ₩18,508 | +1.91% | 11.3만 |
|---|
| 2025.11.04 | ₩18,161 | ₩18,542 | ₩18,001 | ₩18,175 | +0.07% | 13.4만 |
|---|
| 2025.11.03 | ₩18,348 | ₩18,588 | ₩17,761 | ₩18,522 | +0.95% | 12.2만 |
|---|
| 2025.10.31 | ₩18,428 | ₩18,428 | ₩18,081 | ₩18,348 | -0.43% | 9.8만 |
|---|
| 2025.10.30 | ₩18,508 | ₩18,669 | ₩18,348 | ₩18,455 | -0.29% | 13.3만 |
|---|
| 2025.10.29 | ₩18,308 | ₩18,940 | ₩17,946 | ₩18,629 | +1.75% | 12.9만 |
|---|
| 2025.10.28 | ₩18,134 | ₩18,301 | ₩17,694 | ₩18,215 | +0.44% | 9만 |
|---|
| 2025.10.27 | ₩18,775 | ₩18,869 | ₩18,081 | ₩18,094 | -3.63% | 18.9만 |
|---|
| 2025.10.24 | ₩18,762 | ₩19,029 | ₩18,575 | ₩18,655 | -0.57% | 25.1만 |
|---|
| 2025.10.23 | ₩18,068 | ₩18,882 | ₩18,068 | ₩18,829 | +4.21% | 12.4만 |
|---|
| 2025.10.22 | ₩17,627 | ₩17,894 | ₩17,453 | ₩17,761 | +0.76% | 12.1만 |
|---|
| 2025.10.21 | ₩17,560 | ₩17,790 | ₩17,307 | ₩17,453 | -0.61% | 11.2만 |
|---|
| 2025.10.20 | ₩16,719 | ₩17,467 | ₩16,719 | ₩17,453 | +4.39% | 11.4만 |
|---|
| 2025.10.17 | ₩17,133 | ₩17,160 | ₩16,505 | ₩16,559 | -3.35% | 13.9만 |
|---|
| 2025.10.16 | ₩17,106 | ₩17,373 | ₩16,839 | ₩17,213 | +0.62% | 20.8만 |
|---|
| 2025.10.15 | ₩17,226 | ₩17,507 | ₩16,799 | ₩17,039 | -1.09% | 16.4만 |
|---|
| 2025.10.14 | ₩16,278 | ₩16,986 | ₩16,278 | ₩16,906 | +3.86% | 13.7만 |
|---|
| 2025.10.13 | ₩16,826 | ₩17,129 | ₩16,260 | ₩16,599 | -1.35% | 13.4만 |
|---|
| 2025.10.10 | ₩16,826 | ₩17,080 | ₩16,439 | ₩16,519 | -1.83% | 22.6만 |
|---|