시장 데이터를 불러오는 중
전체 종목
Range Capital Acquisition Corp II - Warrants 과거 주가
Range Capital Acquisition Corp II - Warrants · RNGTW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Range Capital Acquisition Corp II - Warrants · RNGTW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.08 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.07 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.06 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.05 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.02 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.10.01 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
| 2026.09.30 | ₩401 | ₩401 | ₩401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩401 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 900 |
|---|
| 2026.09.28 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 7.9만 |
|---|
| 2026.09.22 | ₩418 | ₩456 | ₩402 | ₩402 | -3.85% | 13만 |
|---|
| 2026.09.21 | ₩432 | ₩432 | ₩432 | ₩432 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 16.4만 |
|---|
| 2026.09.15 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩416 | ₩416 | ₩402 | ₩402 | -3.23% | 3.3만 |
|---|
| 2026.09.11 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩416 | ₩436 | ₩416 | ₩436 | +4.84% | 1.7만 |
|---|
| 2026.09.09 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 5만 |
|---|
| 2026.09.02 | ₩429 | ₩469 | ₩429 | ₩456 | +6.25% | 5.5만 |
|---|
| 2026.09.01 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩430 | ₩430 | ₩429 | ₩429 | -0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩463 | ₩463 | ₩463 | ₩463 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩463 | ₩463 | ₩463 | ₩463 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩430 | ₩469 | ₩430 | ₩463 | +7.48% | 1.4천 |
|---|
| 2026.08.18 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 4.3천 |
|---|
| 2026.08.11 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 3.2천 |
|---|
| 2026.08.03 | ₩487 | ₩487 | ₩429 | ₩460 | -5.51% | 3.7천 |
|---|
| 2026.07.31 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩469 | ₩469 | ₩453 | ₩469 | 0.00% | 1만 |
|---|
| 2026.07.28 | ₩531 | ₩531 | ₩459 | ₩459 | -13.64% | 700 |
|---|
| 2026.07.27 | ₩507 | ₩507 | ₩507 | ₩507 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩507 | ₩507 | ₩507 | ₩507 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩507 | ₩507 | ₩507 | ₩507 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩449 | ₩449 | ₩449 | ₩449 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩449 | ₩449 | ₩449 | ₩449 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩449 | ₩449 | ₩449 | ₩449 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩449 | ₩449 | ₩449 | ₩449 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩449 | ₩449 | ₩449 | ₩449 | 0.00% | 4.4천 |
|---|
| 2026.07.14 | ₩456 | ₩463 | ₩429 | ₩463 | +1.47% | 35만 |
|---|
| 2026.07.13 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩469 | ₩469 | ₩456 | ₩456 | -2.86% | 1.1만 |
|---|
| 2026.07.08 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩422 | ₩480 | ₩422 | ₩469 | +11.11% | 1.1천 |
|---|
| 2026.07.06 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩489 | ₩489 | ₩456 | ₩456 | -6.85% | 1.1만 |
|---|
| 2026.06.29 | ₩463 | ₩476 | ₩463 | ₩476 | +2.90% | 5.6천 |
|---|
| 2026.06.26 | ₩469 | ₩510 | ₩469 | ₩492 | +4.86% | 3.1천 |
|---|
| 2026.06.25 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩483 | ₩499 | ₩456 | ₩469 | -2.78% | 5.6천 |
|---|
| 2026.06.23 | ₩432 | ₩432 | ₩432 | ₩432 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩483 | ₩503 | ₩432 | ₩432 | -10.56% | 1.1만 |
|---|
| 2026.06.18 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩469 | ₩483 | ₩469 | ₩483 | +2.86% | 1.9천 |
|---|
| 2026.06.15 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩429 | ₩483 | ₩429 | ₩483 | +12.50% | 1.6천 |
|---|
| 2026.05.29 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩429 | ₩429 | ₩402 | ₩429 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 5.9천 |
|---|
| 2026.05.11 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 4.3천 |
|---|
| 2026.05.08 | ₩422 | ₩422 | ₩422 | ₩422 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩422 | ₩422 | ₩422 | ₩422 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩422 | ₩422 | ₩422 | ₩422 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 10만 |
|---|
| 2026.04.24 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩442 | ₩456 | ₩402 | ₩456 | +3.03% | 6만 |
|---|
| 2026.04.22 | ₩429 | ₩445 | ₩429 | ₩445 | +3.75% | 2.1만 |
|---|
| 2026.04.21 | ₩448 | ₩448 | ₩448 | ₩448 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩448 | ₩448 | ₩448 | ₩448 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩448 | ₩448 | ₩448 | ₩448 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩448 | ₩448 | ₩448 | ₩448 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩448 | ₩448 | ₩448 | ₩448 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩429 | ₩456 | ₩406 | ₩448 | +4.37% | 1.4천 |
|---|
| 2026.04.13 | ₩461 | ₩461 | ₩461 | ₩461 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩461 | ₩461 | ₩461 | ₩461 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩436 | ₩465 | ₩436 | ₩461 | +5.85% | 6.5천 |
|---|
| 2026.04.08 | ₩477 | ₩477 | ₩477 | ₩477 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩477 | ₩477 | ₩477 | ₩477 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩477 | ₩477 | ₩477 | ₩477 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩477 | ₩477 | ₩477 | ₩477 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩479 | ₩479 | ₩477 | ₩477 | -0.28% | 700 |
|---|
| 2026.03.31 | ₩481 | ₩481 | ₩481 | ₩481 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩481 | ₩481 | ₩481 | ₩481 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩449 | ₩481 | ₩425 | ₩481 | +7.16% | 2.7천 |
|---|
| 2026.03.26 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩389 | ₩429 | ₩389 | ₩429 | +10.34% | 600 |
|---|
| 2026.03.24 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩402 | ₩429 | ₩402 | ₩416 | +3.33% | 5천 |
|---|
| 2026.03.11 | ₩430 | ₩430 | ₩430 | ₩430 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩402 | ₩536 | ₩402 | ₩430 | +7.00% | 2.7만 |
|---|
| 2026.03.09 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩469 | ₩469 | ₩429 | ₩469 | 0.00% | 1.7천 |
|---|
| 2026.03.04 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩526 | ₩526 | ₩526 | ₩526 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩526 | ₩536 | ₩526 | ₩526 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩481 | ₩481 | ₩481 | ₩481 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩440 | ₩481 | ₩402 | ₩481 | +9.45% | 1.4만 |
|---|
| 2026.02.11 | ₩468 | ₩483 | ₩456 | ₩469 | +0.29% | 4.3천 |
|---|
| 2026.02.10 | ₩469 | ₩469 | ₩456 | ₩456 | -2.86% | 400 |
|---|
| 2026.02.09 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩429 | ₩442 | ₩429 | ₩442 | +3.13% | 3.3천 |
|---|
| 2026.02.02 | ₩461 | ₩461 | ₩429 | ₩436 | -5.52% | 2.4만 |
|---|
| 2026.01.30 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩429 | ₩483 | ₩429 | ₩469 | +9.38% | 3.4천 |
|---|
| 2026.01.27 | ₩429 | ₩449 | ₩429 | ₩449 | +4.69% | 600 |
|---|
| 2026.01.26 | ₩459 | ₩459 | ₩459 | ₩459 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩422 | ₩459 | ₩417 | ₩459 | +8.57% | 1.5천 |
|---|
| 2026.01.22 | ₩456 | ₩469 | ₩422 | ₩430 | -5.59% | 1만 |
|---|
| 2026.01.21 | ₩416 | ₩459 | ₩416 | ₩459 | +10.32% | 11.3만 |
|---|
| 2026.01.20 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩438 | ₩438 | ₩438 | ₩438 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩429 | ₩438 | ₩389 | ₩389 | -9.38% | 8.8만 |
|---|
| 2026.01.02 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩409 | ₩429 | ₩409 | ₩429 | +4.92% | 700 |
|---|
| 2025.12.26 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩389 | ₩440 | ₩389 | ₩440 | +13.10% | 1.4만 |
|---|
| 2025.12.23 | ₩377 | ₩429 | ₩377 | ₩424 | +12.46% | 2.8천 |
|---|