시장 데이터를 불러오는 중
전체 종목
레인지 리소시스 과거 주가
Range Resources Corporation Common Stock · RRC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Range Resources Corporation Common Stock · RRC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,467 | ₩55,621 | ₩54,467 | ₩54,829 | +0.66% | 271.5만 |
| 2026.10.08 | ₩54,105 | ₩54,856 | ₩53,851 | ₩54,668 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,904 | ₩54,052 | ₩52,966 | ₩53,408 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,906 | ₩53,690 | ₩51,893 | ₩53,663 | +3.38% | 291.8만 |
| 2026.10.05 | ₩51,088 | ₩52,268 | ₩50,324 | ₩51,853 | +1.50% | 311만 |
| 2026.10.02 | ₩49,962 | ₩51,356 | ₩49,962 | ₩51,263 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,412 | ₩50,619 | ₩49,278 | ₩50,418 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,627 | ₩50,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,667 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩50,056 | ₩50,606 | ₩49,291 | ₩49,452 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,705 | ₩51,705 | ₩50,740 | ₩50,766 | -1.82% | 337.2만 |
|---|
| 2026.09.25 | ₩51,625 | ₩52,054 | ₩51,196 | ₩51,772 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,443 | ₩52,885 | ₩51,759 | ₩52,483 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | ₩51,799 | ₩53,100 | ₩51,638 | ₩51,987 | +0.36% | 231.5만 |
|---|
| 2026.09.22 | ₩50,203 | ₩52,121 | ₩50,136 | ₩51,383 | +2.35% | 324.6만 |
|---|
| 2026.09.21 | ₩50,954 | ₩50,968 | ₩49,841 | ₩50,713 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,389 | ₩52,657 | ₩51,517 | ₩51,544 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,879 | ₩52,644 | ₩51,638 | ₩52,429 | +1.06% | 248만 |
|---|
| 2026.09.16 | ₩55,433 | ₩55,728 | ₩52,054 | ₩52,094 | -6.02% | 333.7만 |
|---|
| 2026.09.15 | ₩55,178 | ₩56,720 | ₩55,178 | ₩56,184 | +1.82% | 311.6만 |
|---|
| 2026.09.14 | ₩56,143 | ₩56,278 | ₩54,655 | ₩54,816 | -2.36% | 270.8만 |
|---|
| 2026.09.11 | ₩55,661 | ₩56,130 | ₩54,963 | ₩55,178 | -0.87% | 197.6만 |
|---|
| 2026.09.10 | ₩56,117 | ₩56,733 | ₩54,843 | ₩56,157 | +0.07% | 263.2만 |
|---|
| 2026.09.09 | ₩56,304 | ₩56,532 | ₩55,486 | ₩55,969 | -0.60% | 162.8만 |
|---|
| 2026.09.08 | ₩56,841 | ₩57,216 | ₩56,103 | ₩56,170 | -1.18% | 169.3만 |
|---|
| 2026.09.04 | ₩56,801 | ₩56,881 | ₩55,862 | ₩56,318 | -0.85% | 178.8만 |
|---|
| 2026.09.03 | ₩56,894 | ₩57,739 | ₩56,680 | ₩56,814 | -0.14% | 230.5만 |
|---|
| 2026.09.02 | ₩56,452 | ₩57,565 | ₩56,318 | ₩56,961 | +0.90% | 235.9만 |
|---|
| 2026.09.01 | ₩56,237 | ₩57,096 | ₩55,768 | ₩56,854 | +1.10% | 293.8만 |
|---|
| 2026.08.31 | ₩56,318 | ₩56,935 | ₩55,178 | ₩55,406 | -1.62% | 240.6만 |
|---|
| 2026.08.28 | ₩55,969 | ₩56,559 | ₩55,339 | ₩55,594 | -0.67% | 152.3만 |
|---|
| 2026.08.27 | ₩55,567 | ₩56,076 | ₩54,910 | ₩55,835 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,601 | ₩56,894 | ₩54,601 | ₩55,714 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,306 | ₩55,419 | ₩53,998 | ₩54,963 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,856 | ₩55,661 | ₩54,642 | ₩55,312 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,655 | ₩55,621 | ₩54,293 | ₩55,057 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,347 | ₩55,433 | ₩54,011 | ₩54,534 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,958 | ₩54,601 | ₩53,676 | ₩54,065 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,368 | ₩53,757 | ₩52,738 | ₩53,448 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩54,052 | ₩54,146 | ₩52,255 | ₩52,778 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,649 | ₩54,508 | ₩53,462 | ₩54,065 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩53,100 | ₩53,716 | ₩52,885 | ₩53,515 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,628 | ₩54,803 | ₩53,716 | ₩53,877 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,877 | ₩54,722 | ₩53,663 | ₩54,534 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,215 | ₩54,239 | ₩51,906 | ₩54,025 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,437 | ₩51,946 | ₩51,263 | ₩51,330 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩52,094 | ₩52,188 | ₩51,249 | ₩51,719 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,636 | ₩53,824 | ₩51,048 | ₩51,142 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,966 | ₩53,515 | ₩52,161 | ₩53,247 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,657 | ₩54,427 | ₩52,630 | ₩54,119 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,992 | ₩54,065 | ₩52,764 | ₩53,824 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,724 | ₩53,314 | ₩52,282 | ₩53,033 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,322 | ₩53,730 | ₩51,933 | ₩53,515 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩51,088 | ₩52,201 | ₩50,659 | ₩51,303 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,397 | ₩52,215 | ₩50,673 | ₩50,793 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,590 | ₩53,757 | ₩52,134 | ₩52,255 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,697 | ₩53,113 | ₩51,799 | ₩52,121 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩52,040 | ₩52,617 | ₩50,820 | ₩51,960 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,171 | ₩50,901 | ₩49,171 | ₩50,619 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,862 | ₩49,466 | ₩48,769 | ₩49,171 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,278 | ₩49,734 | ₩48,608 | ₩49,291 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,675 | ₩49,037 | ₩48,259 | ₩48,581 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,594 | ₩49,452 | ₩47,723 | ₩48,339 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,393 | ₩48,916 | ₩47,884 | ₩48,889 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩48,058 | ₩48,970 | ₩47,937 | ₩48,594 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,648 | ₩48,876 | ₩46,757 | ₩47,589 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,305 | ₩49,734 | ₩49,131 | ₩49,251 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,209 | ₩51,289 | ₩49,814 | ₩49,935 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩50,042 | ₩51,196 | ₩50,042 | ₩50,753 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,834 | ₩50,981 | ₩49,989 | ₩50,016 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,311 | ₩51,008 | ₩49,989 | ₩50,699 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,922 | ₩50,311 | ₩49,372 | ₩49,573 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩49,104 | ₩50,364 | ₩49,037 | ₩49,868 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,613 | ₩50,270 | ₩48,648 | ₩48,742 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,929 | ₩50,632 | ₩48,929 | ₩50,378 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,500 | ₩48,849 | ₩48,339 | ₩48,688 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,393 | ₩49,251 | ₩48,179 | ₩48,701 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,608 | ₩49,466 | ₩48,527 | ₩49,238 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,862 | ₩49,573 | ₩48,353 | ₩49,318 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩49,037 | ₩49,224 | ₩48,460 | ₩48,795 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,828 | ₩50,257 | ₩48,876 | ₩49,157 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,613 | ₩50,901 | ₩49,345 | ₩50,297 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,418 | ₩51,853 | ₩50,203 | ₩50,230 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,351 | ₩52,040 | ₩50,042 | ₩51,745 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,899 | ₩52,939 | ₩50,874 | ₩50,954 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩52,067 | ₩53,194 | ₩51,946 | ₩52,483 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩52,040 | ₩52,121 | ₩51,115 | ₩51,558 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,577 | ₩53,153 | ₩52,335 | ₩52,443 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,877 | ₩54,038 | ₩52,349 | ₩52,429 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,542 | ₩54,494 | ₩53,408 | ₩54,293 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,502 | ₩53,770 | ₩53,100 | ₩53,395 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,778 | ₩53,797 | ₩52,590 | ₩53,180 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,416 | ₩53,891 | ₩52,309 | ₩53,341 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,818 | ₩52,979 | ₩52,054 | ₩52,228 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩53,019 | ₩53,730 | ₩52,349 | ₩52,845 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,872 | ₩53,515 | ₩52,241 | ₩52,577 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,843 | ₩55,339 | ₩53,609 | ₩53,703 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,508 | ₩55,366 | ₩54,427 | ₩55,044 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,841 | ₩57,042 | ₩54,937 | ₩55,165 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,391 | ₩57,900 | ₩56,130 | ₩56,425 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,203 | ₩58,074 | ₩56,331 | ₩57,820 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,841 | ₩57,484 | ₩56,211 | ₩56,801 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,197 | ₩56,948 | ₩55,822 | ₩56,935 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩55,004 | ₩56,331 | ₩54,668 | ₩55,634 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩55,044 | ₩55,433 | ₩54,199 | ₩55,326 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,245 | ₩55,245 | ₩54,186 | ₩54,843 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,580 | ₩55,634 | ₩54,601 | ₩54,937 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,937 | ₩55,178 | ₩54,239 | ₩54,333 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,333 | ₩54,883 | ₩53,515 | ₩54,789 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,741 | ₩56,640 | ₩55,004 | ₩55,205 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,417 | ₩58,195 | ₩56,841 | ₩57,712 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,404 | ₩58,007 | ₩56,827 | ₩57,659 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,316 | ₩58,316 | ₩56,331 | ₩57,163 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,323 | ₩58,785 | ₩56,854 | ₩58,329 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩58,061 | ₩58,892 | ₩57,940 | ₩58,007 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,618 | ₩57,940 | ₩57,243 | ₩57,578 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,753 | ₩58,919 | ₩56,559 | ₩56,613 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,814 | ₩57,230 | ₩56,143 | ₩56,801 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,739 | ₩58,115 | ₩56,586 | ₩57,176 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,753 | ₩59,321 | ₩55,755 | ₩57,994 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩55,165 | ₩56,251 | ₩54,695 | ₩55,875 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,580 | ₩56,170 | ₩54,937 | ₩55,165 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,803 | ₩56,184 | ₩53,998 | ₩55,929 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,446 | ₩56,814 | ₩55,312 | ₩56,680 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,360 | ₩55,594 | ₩54,333 | ₩55,272 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,634 | ₩56,117 | ₩54,132 | ₩54,561 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩58,048 | ₩58,410 | ₩56,076 | ₩56,184 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩57,069 | ₩57,860 | ₩56,479 | ₩57,444 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩58,101 | ₩58,825 | ₩57,109 | ₩57,565 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩56,157 | ₩58,182 | ₩55,285 | ₩58,101 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩59,147 | ₩60,166 | ₩59,080 | ₩59,335 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,329 | ₩59,402 | ₩58,168 | ₩58,557 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩60,139 | ₩60,206 | ₩57,726 | ₩58,262 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,469 | ₩60,676 | ₩57,954 | ₩58,329 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,580 | ₩63,036 | ₩59,549 | ₩60,582 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,363 | ₩64,591 | ₩61,453 | ₩61,963 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,371 | ₩64,779 | ₩63,022 | ₩63,894 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩63,022 | ₩64,028 | ₩62,580 | ₩62,794 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,823 | ₩62,607 | ₩60,756 | ₩62,473 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,287 | ₩61,923 | ₩60,233 | ₩61,601 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,597 | ₩60,729 | ₩58,249 | ₩59,938 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,488 | ₩61,735 | ₩59,630 | ₩59,630 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,576 | ₩61,936 | ₩59,335 | ₩60,716 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,262 | ₩58,785 | ₩56,438 | ₩58,302 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,946 | ₩59,402 | ₩57,981 | ₩58,141 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,994 | ₩59,751 | ₩57,686 | ₩58,450 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩57,176 | ₩58,530 | ₩56,841 | ₩58,343 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,573 | ₩58,396 | ₩56,184 | ₩57,498 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,601 | ₩56,358 | ₩54,575 | ₩56,251 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,191 | ₩55,486 | ₩54,052 | ₩54,494 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,211 | ₩56,720 | ₩55,232 | ₩55,808 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,908 | ₩58,101 | ₩55,594 | ₩55,634 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,599 | ₩56,894 | ₩55,621 | ₩56,090 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,789 | ₩55,929 | ₩54,132 | ₩55,714 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,653 | ₩56,894 | ₩54,856 | ₩55,674 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,519 | ₩57,793 | ₩54,883 | ₩56,157 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,287 | ₩55,781 | ₩53,126 | ₩55,352 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,732 | ₩52,831 | ₩51,209 | ₩52,416 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,301 | ₩53,636 | ₩50,726 | ₩52,469 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,611 | ₩51,960 | ₩50,512 | ₩51,665 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,247 | ₩53,918 | ₩51,343 | ₩51,732 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,429 | ₩53,448 | ₩51,491 | ₩53,247 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩51,102 | ₩52,684 | ₩51,035 | ₩52,483 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,493 | ₩50,766 | ₩49,345 | ₩50,324 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,694 | ₩50,592 | ₩48,380 | ₩49,211 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,782 | ₩51,236 | ₩48,782 | ₩50,378 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,265 | ₩49,747 | ₩47,884 | ₩49,050 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,862 | ₩49,452 | ₩48,246 | ₩48,782 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,474 | ₩48,862 | ₩47,749 | ₩48,018 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,562 | ₩49,291 | ₩47,334 | ₩48,313 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,554 | ₩50,029 | ₩48,554 | ₩49,037 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,836 | ₩49,171 | ₩47,723 | ₩48,259 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩49,050 | ₩50,311 | ₩48,514 | ₩48,970 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,334 | ₩48,500 | ₩46,824 | ₩48,487 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,205 | ₩48,862 | ₩47,387 | ₩47,481 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,686 | ₩51,504 | ₩49,855 | ₩50,753 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,619 | ₩51,102 | ₩49,680 | ₩50,217 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,313 | ₩49,332 | ₩47,575 | ₩49,265 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,956 | ₩48,983 | ₩47,428 | ₩47,937 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,372 | ₩49,586 | ₩48,152 | ₩49,198 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,184 | ₩49,949 | ₩48,393 | ₩48,728 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,983 | ₩49,198 | ₩47,870 | ₩48,433 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩48,098 | ₩49,761 | ₩48,098 | ₩48,594 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,634 | ₩49,064 | ₩46,382 | ₩46,811 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,692 | ₩46,181 | ₩44,545 | ₩46,140 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,518 | ₩45,845 | ₩43,821 | ₩45,054 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,464 | ₩45,457 | ₩44,464 | ₩44,826 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,577 | ₩45,926 | ₩44,840 | ₩45,242 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,853 | ₩45,457 | ₩44,625 | ₩45,121 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,269 | ₩45,510 | ₩44,129 | ₩44,853 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,355 | ₩46,905 | ₩45,108 | ₩45,457 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩46,100 | ₩46,864 | ₩45,765 | ₩46,489 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,953 | ₩46,476 | ₩45,457 | ₩45,805 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,784 | ₩46,999 | ₩45,014 | ₩46,529 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,824 | ₩47,508 | ₩46,047 | ₩47,334 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,776 | ₩48,018 | ₩46,851 | ₩47,280 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,661 | ₩49,090 | ₩48,326 | ₩48,380 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,749 | ₩48,272 | ₩47,521 | ₩48,085 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,589 | ₩47,642 | ₩47,039 | ₩47,361 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,642 | ₩47,682 | ₩47,119 | ₩47,267 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,200 | ₩48,339 | ₩47,052 | ₩48,179 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,274 | ₩46,932 | ₩46,033 | ₩46,704 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩46,060 | ₩46,704 | ₩45,953 | ₩46,274 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,267 | ₩47,790 | ₩45,993 | ₩46,073 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,744 | ₩47,790 | ₩46,315 | ₩47,495 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,468 | ₩47,508 | ₩45,322 | ₩46,194 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,688 | ₩48,755 | ₩47,213 | ₩47,910 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,849 | ₩48,956 | ₩47,964 | ₩48,822 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,426 | ₩49,466 | ₩48,165 | ₩48,688 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,485 | ₩50,485 | ₩48,755 | ₩50,002 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,512 | ₩51,129 | ₩50,029 | ₩50,337 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩52,014 | ₩52,014 | ₩50,351 | ₩50,525 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,703 | ₩54,816 | ₩53,046 | ₩53,100 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,609 | ₩54,239 | ₩53,073 | ₩53,207 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,558 | ₩53,529 | ₩51,517 | ₩53,489 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,510 | ₩52,510 | ₩51,048 | ₩51,048 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,818 | ₩53,059 | ₩52,174 | ₩52,644 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,920 | ₩53,368 | ₩51,692 | ₩52,952 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,901 | ₩52,268 | ₩50,901 | ₩51,571 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,834 | ₩50,887 | ₩49,721 | ₩50,686 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,699 | ₩51,812 | ₩49,707 | ₩51,289 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩51,048 | ₩51,705 | ₩50,203 | ₩51,061 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,711 | ₩54,360 | ₩51,209 | ₩51,209 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,839 | ₩52,831 | ₩51,504 | ₩52,724 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩50,016 | ₩52,523 | ₩50,016 | ₩52,335 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,981 | ₩51,651 | ₩50,619 | ₩51,155 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,257 | ₩51,370 | ₩49,533 | ₩51,263 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,504 | ₩52,040 | ₩50,699 | ₩50,981 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,611 | ₩52,590 | ₩51,196 | ₩51,544 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,820 | ₩52,282 | ₩50,820 | ₩52,134 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,464 | ₩51,598 | ₩50,270 | ₩50,565 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩49,144 | ₩50,445 | ₩48,554 | ₩50,391 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩50,136 | ₩50,726 | ₩49,010 | ₩49,251 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,493 | ₩50,364 | ₩49,238 | ₩49,707 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,769 | ₩49,949 | ₩48,272 | ₩49,654 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,830 | ₩49,694 | ₩47,468 | ₩49,506 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,838 | ₩48,058 | ₩46,529 | ₩47,669 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩47,092 | ₩47,602 | ₩46,127 | ₩46,395 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,932 | ₩48,983 | ₩46,140 | ₩46,918 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,573 | ₩50,042 | ₩49,171 | ₩49,573 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,766 | ₩50,968 | ₩49,841 | ₩50,096 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,753 | ₩50,820 | ₩49,949 | ₩50,445 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,949 | ₩50,431 | ₩48,728 | ₩50,284 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,761 | ₩50,163 | ₩48,125 | ₩48,608 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,533 | ₩50,270 | ₩49,211 | ₩49,332 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,184 | ₩50,471 | ₩48,943 | ₩49,774 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,682 | ₩48,433 | ₩47,481 | ₩48,232 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩50,069 | ₩50,471 | ₩47,441 | ₩47,870 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,849 | ₩50,163 | ₩48,742 | ₩49,828 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,870 | ₩49,037 | ₩47,629 | ₩48,447 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,157 | ₩49,922 | ₩48,554 | ₩49,573 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,316 | ₩52,014 | ₩48,742 | ₩48,755 | -4.99% | 343.7만 |
|---|