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 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.08 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.07 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.06 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.05 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.02 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.10.01 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 0 |
| 2026.09.30 | ₩399 | ₩399 | ₩399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩399 | ₩399 | ₩399 | ₩399 | 0.00% | 900 |
|---|
| 2026.09.28 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 7.9만 |
|---|
| 2026.09.22 | ₩416 | ₩454 | ₩400 | ₩400 | -3.85% | 13만 |
|---|
| 2026.09.21 | ₩430 | ₩430 | ₩430 | ₩430 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩374 | ₩374 | ₩374 | ₩374 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩374 | ₩374 | ₩374 | ₩374 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩374 | ₩374 | ₩374 | ₩374 | 0.00% | 16.4만 |
|---|
| 2026.09.15 | ₩400 | ₩400 | ₩400 | ₩400 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩414 | ₩414 | ₩400 | ₩400 | -3.23% | 3.3만 |
|---|
| 2026.09.11 | ₩434 | ₩434 | ₩434 | ₩434 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩414 | ₩434 | ₩414 | ₩434 | +4.84% | 1.7만 |
|---|
| 2026.09.09 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 5만 |
|---|
| 2026.09.02 | ₩427 | ₩467 | ₩427 | ₩454 | +6.25% | 5.5만 |
|---|
| 2026.09.01 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩428 | ₩428 | ₩427 | ₩427 | -0.31% | 4.6천 |
|---|
| 2026.08.21 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩428 | ₩467 | ₩428 | ₩460 | +7.48% | 1.4천 |
|---|
| 2026.08.18 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 4.3천 |
|---|
| 2026.08.11 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 3.2천 |
|---|
| 2026.08.03 | ₩484 | ₩484 | ₩427 | ₩458 | -5.51% | 3.7천 |
|---|
| 2026.07.31 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩467 | ₩467 | ₩451 | ₩467 | 0.00% | 1만 |
|---|
| 2026.07.28 | ₩528 | ₩528 | ₩456 | ₩456 | -13.64% | 700 |
|---|
| 2026.07.27 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩447 | ₩447 | ₩447 | ₩447 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩447 | ₩447 | ₩447 | ₩447 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩447 | ₩447 | ₩447 | ₩447 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩447 | ₩447 | ₩447 | ₩447 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩447 | ₩447 | ₩447 | ₩447 | 0.00% | 4.4천 |
|---|
| 2026.07.14 | ₩454 | ₩460 | ₩427 | ₩460 | +1.47% | 35만 |
|---|
| 2026.07.13 | ₩454 | ₩454 | ₩454 | ₩454 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩454 | ₩454 | ₩454 | ₩454 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩467 | ₩467 | ₩454 | ₩454 | -2.86% | 1.1만 |
|---|
| 2026.07.08 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩420 | ₩478 | ₩420 | ₩467 | +11.11% | 1.1천 |
|---|
| 2026.07.06 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩454 | ₩454 | ₩454 | ₩454 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩487 | ₩487 | ₩454 | ₩454 | -6.85% | 1.1만 |
|---|
| 2026.06.29 | ₩460 | ₩474 | ₩460 | ₩474 | +2.90% | 5.6천 |
|---|
| 2026.06.26 | ₩467 | ₩507 | ₩467 | ₩490 | +4.86% | 3.1천 |
|---|
| 2026.06.25 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩480 | ₩496 | ₩454 | ₩467 | -2.78% | 5.6천 |
|---|
| 2026.06.23 | ₩430 | ₩430 | ₩430 | ₩430 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩480 | ₩500 | ₩430 | ₩430 | -10.56% | 1.1만 |
|---|
| 2026.06.18 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩467 | ₩480 | ₩467 | ₩480 | +2.86% | 1.9천 |
|---|
| 2026.06.15 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩480 | ₩480 | ₩480 | ₩480 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩427 | ₩480 | ₩427 | ₩480 | +12.50% | 1.6천 |
|---|
| 2026.05.29 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩427 | ₩427 | ₩400 | ₩427 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 5.9천 |
|---|
| 2026.05.11 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 4.3천 |
|---|
| 2026.05.08 | ₩420 | ₩420 | ₩420 | ₩420 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩420 | ₩420 | ₩420 | ₩420 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩420 | ₩420 | ₩420 | ₩420 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 10만 |
|---|
| 2026.04.24 | ₩454 | ₩454 | ₩454 | ₩454 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩440 | ₩454 | ₩400 | ₩454 | +3.03% | 6만 |
|---|
| 2026.04.22 | ₩427 | ₩443 | ₩427 | ₩443 | +3.75% | 2.1만 |
|---|
| 2026.04.21 | ₩446 | ₩446 | ₩446 | ₩446 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩446 | ₩446 | ₩446 | ₩446 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩446 | ₩446 | ₩446 | ₩446 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩446 | ₩446 | ₩446 | ₩446 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩446 | ₩446 | ₩446 | ₩446 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩427 | ₩454 | ₩404 | ₩446 | +4.37% | 1.4천 |
|---|
| 2026.04.13 | ₩459 | ₩459 | ₩459 | ₩459 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩459 | ₩459 | ₩459 | ₩459 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩434 | ₩463 | ₩434 | ₩459 | +5.85% | 6.5천 |
|---|
| 2026.04.08 | ₩475 | ₩475 | ₩475 | ₩475 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩475 | ₩475 | ₩475 | ₩475 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩475 | ₩475 | ₩475 | ₩475 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩475 | ₩475 | ₩475 | ₩475 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩476 | ₩476 | ₩475 | ₩475 | -0.28% | 700 |
|---|
| 2026.03.31 | ₩479 | ₩479 | ₩479 | ₩479 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩479 | ₩479 | ₩479 | ₩479 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩447 | ₩479 | ₩423 | ₩479 | +7.16% | 2.7천 |
|---|
| 2026.03.26 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩387 | ₩427 | ₩387 | ₩427 | +10.34% | 600 |
|---|
| 2026.03.24 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩414 | ₩414 | ₩414 | ₩414 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩400 | ₩427 | ₩400 | ₩414 | +3.33% | 5천 |
|---|
| 2026.03.11 | ₩428 | ₩428 | ₩428 | ₩428 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩400 | ₩534 | ₩400 | ₩428 | +7.00% | 2.7만 |
|---|
| 2026.03.09 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩467 | ₩467 | ₩427 | ₩467 | 0.00% | 1.7천 |
|---|
| 2026.03.04 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩523 | ₩534 | ₩523 | ₩523 | 0.00% | 2.2천 |
|---|
| 2026.02.13 | ₩479 | ₩479 | ₩479 | ₩479 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩438 | ₩479 | ₩400 | ₩479 | +9.45% | 1.4만 |
|---|
| 2026.02.11 | ₩466 | ₩480 | ₩454 | ₩467 | +0.29% | 4.3천 |
|---|
| 2026.02.10 | ₩467 | ₩467 | ₩454 | ₩454 | -2.86% | 400 |
|---|
| 2026.02.09 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩427 | ₩440 | ₩427 | ₩440 | +3.13% | 3.3천 |
|---|
| 2026.02.02 | ₩459 | ₩459 | ₩427 | ₩434 | -5.52% | 2.4만 |
|---|
| 2026.01.30 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩467 | ₩467 | ₩467 | ₩467 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩427 | ₩480 | ₩427 | ₩467 | +9.38% | 3.4천 |
|---|
| 2026.01.27 | ₩427 | ₩447 | ₩427 | ₩447 | +4.69% | 600 |
|---|
| 2026.01.26 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩420 | ₩456 | ₩415 | ₩456 | +8.57% | 1.5천 |
|---|
| 2026.01.22 | ₩454 | ₩467 | ₩420 | ₩428 | -5.59% | 1만 |
|---|
| 2026.01.21 | ₩414 | ₩456 | ₩414 | ₩456 | +10.32% | 11.3만 |
|---|
| 2026.01.20 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩427 | ₩436 | ₩387 | ₩387 | -9.38% | 8.8만 |
|---|
| 2026.01.02 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩427 | ₩427 | ₩427 | ₩427 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩407 | ₩427 | ₩407 | ₩427 | +4.92% | 700 |
|---|
| 2025.12.26 | ₩440 | ₩440 | ₩440 | ₩440 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩387 | ₩438 | ₩387 | ₩438 | +13.10% | 1.4만 |
|---|
| 2025.12.23 | ₩375 | ₩427 | ₩375 | ₩422 | +12.46% | 2.8천 |
|---|