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 | ₩54,253 | ₩55,402 | ₩54,253 | ₩54,614 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,892 | ₩54,640 | ₩53,638 | ₩54,453 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,692 | ₩53,839 | ₩52,757 | ₩53,198 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,702 | ₩53,478 | ₩51,688 | ₩53,452 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,887 | ₩52,062 | ₩50,126 | ₩51,648 | +1.50% | 311만 |
| 2026.10.02 | ₩49,765 | ₩51,154 | ₩49,765 | ₩51,061 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,218 | ₩50,420 | ₩49,084 | ₩50,219 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,431 | ₩50,246 | ₩49,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,471 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,859 | ₩50,406 | ₩49,097 | ₩49,258 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,502 | ₩51,502 | ₩50,540 | ₩50,567 | -1.82% | 337.2만 |
|---|
| 2026.09.25 | ₩51,421 | ₩51,849 | ₩50,994 | ₩51,568 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,236 | ₩52,677 | ₩51,555 | ₩52,276 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | ₩51,595 | ₩52,891 | ₩51,435 | ₩51,782 | +0.36% | 231.5만 |
|---|
| 2026.09.22 | ₩50,006 | ₩51,916 | ₩49,939 | ₩51,181 | +2.35% | 324.6만 |
|---|
| 2026.09.21 | ₩50,754 | ₩50,767 | ₩49,645 | ₩50,513 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,183 | ₩52,450 | ₩51,315 | ₩51,341 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,675 | ₩52,436 | ₩51,435 | ₩52,223 | +1.06% | 248만 |
|---|
| 2026.09.16 | ₩55,215 | ₩55,508 | ₩51,849 | ₩51,889 | -6.02% | 333.7만 |
|---|
| 2026.09.15 | ₩54,961 | ₩56,497 | ₩54,961 | ₩55,962 | +1.82% | 311.6만 |
|---|
| 2026.09.14 | ₩55,922 | ₩56,056 | ₩54,440 | ₩54,600 | -2.36% | 270.8만 |
|---|
| 2026.09.11 | ₩55,442 | ₩55,909 | ₩54,747 | ₩54,961 | -0.87% | 197.6만 |
|---|
| 2026.09.10 | ₩55,896 | ₩56,510 | ₩54,627 | ₩55,936 | +0.07% | 263.2만 |
|---|
| 2026.09.09 | ₩56,083 | ₩56,310 | ₩55,268 | ₩55,749 | -0.60% | 162.8만 |
|---|
| 2026.09.08 | ₩56,617 | ₩56,991 | ₩55,882 | ₩55,949 | -1.18% | 169.3만 |
|---|
| 2026.09.04 | ₩56,577 | ₩56,657 | ₩55,642 | ₩56,096 | -0.85% | 178.8만 |
|---|
| 2026.09.03 | ₩56,670 | ₩57,512 | ₩56,457 | ₩56,590 | -0.14% | 230.5만 |
|---|
| 2026.09.02 | ₩56,230 | ₩57,338 | ₩56,096 | ₩56,737 | +0.90% | 235.9만 |
|---|
| 2026.09.01 | ₩56,016 | ₩56,871 | ₩55,548 | ₩56,630 | +1.10% | 293.8만 |
|---|
| 2026.08.31 | ₩56,096 | ₩56,710 | ₩54,961 | ₩55,188 | -1.62% | 240.6만 |
|---|
| 2026.08.28 | ₩55,749 | ₩56,336 | ₩55,121 | ₩55,375 | -0.67% | 152.3만 |
|---|
| 2026.08.27 | ₩55,348 | ₩55,856 | ₩54,694 | ₩55,615 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,386 | ₩56,670 | ₩54,386 | ₩55,495 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,093 | ₩55,201 | ₩53,785 | ₩54,747 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,640 | ₩55,442 | ₩54,427 | ₩55,094 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,440 | ₩55,402 | ₩54,079 | ₩54,841 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,133 | ₩55,215 | ₩53,799 | ₩54,320 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,745 | ₩54,386 | ₩53,465 | ₩53,852 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,158 | ₩53,545 | ₩52,530 | ₩53,238 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,839 | ₩53,932 | ₩52,049 | ₩52,570 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,438 | ₩54,293 | ₩53,251 | ₩53,852 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,891 | ₩53,505 | ₩52,677 | ₩53,305 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,413 | ₩54,587 | ₩53,505 | ₩53,665 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,665 | ₩54,507 | ₩53,452 | ₩54,320 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,009 | ₩54,026 | ₩51,702 | ₩53,812 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,234 | ₩51,742 | ₩51,061 | ₩51,128 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,889 | ₩51,982 | ₩51,047 | ₩51,515 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,425 | ₩53,612 | ₩50,847 | ₩50,941 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,757 | ₩53,305 | ₩51,956 | ₩53,037 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,450 | ₩54,213 | ₩52,423 | ₩53,906 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,784 | ₩53,852 | ₩52,557 | ₩53,612 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,517 | ₩53,104 | ₩52,076 | ₩52,824 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,116 | ₩53,518 | ₩51,729 | ₩53,305 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,887 | ₩51,996 | ₩50,460 | ₩51,101 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,194 | ₩52,009 | ₩50,473 | ₩50,593 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,383 | ₩53,545 | ₩51,929 | ₩52,049 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,490 | ₩52,904 | ₩51,595 | ₩51,916 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,835 | ₩52,410 | ₩50,620 | ₩51,755 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩48,977 | ₩50,700 | ₩48,977 | ₩50,420 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,670 | ₩49,271 | ₩48,576 | ₩48,977 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,084 | ₩49,538 | ₩48,416 | ₩49,097 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,483 | ₩48,844 | ₩48,069 | ₩48,390 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,403 | ₩49,258 | ₩47,535 | ₩48,149 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,203 | ₩48,723 | ₩47,695 | ₩48,697 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,869 | ₩48,777 | ₩47,748 | ₩48,403 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,456 | ₩48,683 | ₩46,573 | ₩47,401 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,111 | ₩49,538 | ₩48,937 | ₩49,057 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,007 | ₩51,087 | ₩49,618 | ₩49,738 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,845 | ₩50,994 | ₩49,845 | ₩50,553 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,633 | ₩50,780 | ₩49,792 | ₩49,819 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,112 | ₩50,807 | ₩49,792 | ₩50,500 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,725 | ₩50,112 | ₩49,178 | ₩49,378 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,910 | ₩50,166 | ₩48,844 | ₩49,672 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,418 | ₩50,072 | ₩48,456 | ₩48,550 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,737 | ₩50,433 | ₩48,737 | ₩50,179 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,309 | ₩48,657 | ₩48,149 | ₩48,496 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,203 | ₩49,057 | ₩47,989 | ₩48,510 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,416 | ₩49,271 | ₩48,336 | ₩49,044 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,670 | ₩49,378 | ₩48,162 | ₩49,124 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,844 | ₩49,031 | ₩48,269 | ₩48,603 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,632 | ₩50,059 | ₩48,683 | ₩48,964 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,418 | ₩50,700 | ₩49,151 | ₩50,099 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,219 | ₩51,648 | ₩50,006 | ₩50,032 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,153 | ₩51,835 | ₩49,845 | ₩51,542 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,690 | ₩52,730 | ₩50,673 | ₩50,754 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,862 | ₩52,984 | ₩51,742 | ₩52,276 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,835 | ₩51,916 | ₩50,914 | ₩51,355 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,370 | ₩52,944 | ₩52,129 | ₩52,236 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,665 | ₩53,825 | ₩52,143 | ₩52,223 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,331 | ₩54,280 | ₩53,198 | ₩54,079 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,291 | ₩53,558 | ₩52,891 | ₩53,184 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,570 | ₩53,585 | ₩52,383 | ₩52,971 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,209 | ₩53,679 | ₩52,103 | ₩53,131 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,610 | ₩52,770 | ₩51,849 | ₩52,022 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,810 | ₩53,518 | ₩52,143 | ₩52,637 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,663 | ₩53,305 | ₩52,036 | ₩52,370 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,627 | ₩55,121 | ₩53,398 | ₩53,492 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,293 | ₩55,148 | ₩54,213 | ₩54,827 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,617 | ₩56,817 | ₩54,720 | ₩54,947 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,165 | ₩57,672 | ₩55,909 | ₩56,203 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩56,978 | ₩57,846 | ₩56,109 | ₩57,592 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,617 | ₩57,258 | ₩55,989 | ₩56,577 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩55,976 | ₩56,724 | ₩55,602 | ₩56,710 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,787 | ₩56,109 | ₩54,453 | ₩55,415 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,827 | ₩55,215 | ₩53,986 | ₩55,108 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,028 | ₩55,028 | ₩53,972 | ₩54,627 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,361 | ₩55,415 | ₩54,386 | ₩54,720 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,720 | ₩54,961 | ₩54,026 | ₩54,119 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,119 | ₩54,667 | ₩53,305 | ₩54,573 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,522 | ₩56,417 | ₩54,787 | ₩54,987 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,191 | ₩57,966 | ₩56,617 | ₩57,485 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,178 | ₩57,779 | ₩56,604 | ₩57,432 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,086 | ₩58,086 | ₩56,109 | ₩56,937 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,098 | ₩58,554 | ₩56,630 | ₩58,099 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,832 | ₩58,660 | ₩57,712 | ₩57,779 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,392 | ₩57,712 | ₩57,018 | ₩57,352 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,525 | ₩58,687 | ₩56,336 | ₩56,390 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,590 | ₩57,004 | ₩55,922 | ₩56,577 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,512 | ₩57,886 | ₩56,363 | ₩56,951 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,525 | ₩59,088 | ₩55,535 | ₩57,766 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩54,947 | ₩56,029 | ₩54,480 | ₩55,655 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,361 | ₩55,949 | ₩54,720 | ₩54,947 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,587 | ₩55,962 | ₩53,785 | ₩55,709 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,228 | ₩56,590 | ₩55,094 | ₩56,457 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,146 | ₩55,375 | ₩54,119 | ₩55,054 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,415 | ₩55,896 | ₩53,919 | ₩54,346 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,819 | ₩58,180 | ₩55,856 | ₩55,962 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,844 | ₩57,632 | ₩56,256 | ₩57,218 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,872 | ₩58,594 | ₩56,884 | ₩57,338 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩55,936 | ₩57,953 | ₩55,068 | ₩57,872 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,914 | ₩59,929 | ₩58,847 | ₩59,101 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,099 | ₩59,168 | ₩57,939 | ₩58,327 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,903 | ₩59,969 | ₩57,498 | ₩58,033 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,235 | ₩60,437 | ₩57,725 | ₩58,099 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,333 | ₩62,787 | ₩59,315 | ₩60,343 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,110 | ₩64,337 | ₩61,211 | ₩61,719 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,121 | ₩64,524 | ₩62,774 | ₩63,642 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,774 | ₩63,776 | ₩62,333 | ₩62,547 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,584 | ₩62,360 | ₩60,517 | ₩62,227 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,049 | ₩61,679 | ₩59,996 | ₩61,358 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,367 | ₩60,490 | ₩58,019 | ₩59,702 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,250 | ₩61,492 | ₩59,395 | ₩59,395 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,342 | ₩61,692 | ₩59,101 | ₩60,477 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,033 | ₩58,554 | ₩56,216 | ₩58,073 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,714 | ₩59,168 | ₩57,752 | ₩57,912 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,766 | ₩59,515 | ₩57,458 | ₩58,220 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩56,951 | ₩58,300 | ₩56,617 | ₩58,113 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,350 | ₩58,166 | ₩55,962 | ₩57,271 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,386 | ₩56,136 | ₩54,360 | ₩56,029 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩54,974 | ₩55,268 | ₩53,839 | ₩54,280 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩55,989 | ₩56,497 | ₩55,014 | ₩55,589 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,684 | ₩57,872 | ₩55,375 | ₩55,415 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,377 | ₩56,670 | ₩55,402 | ₩55,869 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,573 | ₩55,709 | ₩53,919 | ₩55,495 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,430 | ₩56,670 | ₩54,640 | ₩55,455 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,296 | ₩57,565 | ₩54,667 | ₩55,936 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,078 | ₩55,562 | ₩52,917 | ₩55,134 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,528 | ₩52,623 | ₩51,007 | ₩52,209 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,091 | ₩53,425 | ₩50,527 | ₩52,263 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,408 | ₩51,755 | ₩50,313 | ₩51,461 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,037 | ₩53,705 | ₩51,141 | ₩51,528 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,223 | ₩53,238 | ₩51,288 | ₩53,037 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,900 | ₩52,477 | ₩50,834 | ₩52,276 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,298 | ₩50,567 | ₩49,151 | ₩50,126 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,498 | ₩50,393 | ₩48,189 | ₩49,017 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,590 | ₩51,034 | ₩48,590 | ₩50,179 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,071 | ₩49,551 | ₩47,695 | ₩48,857 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,670 | ₩49,258 | ₩48,056 | ₩48,590 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,283 | ₩48,670 | ₩47,561 | ₩47,829 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,374 | ₩49,097 | ₩47,147 | ₩48,122 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,363 | ₩49,832 | ₩48,363 | ₩48,844 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,643 | ₩48,977 | ₩47,535 | ₩48,069 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,857 | ₩50,112 | ₩48,323 | ₩48,777 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,147 | ₩48,309 | ₩46,640 | ₩48,296 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,016 | ₩48,670 | ₩47,201 | ₩47,294 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,486 | ₩51,301 | ₩49,658 | ₩50,553 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,420 | ₩50,900 | ₩49,485 | ₩50,019 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,122 | ₩49,137 | ₩47,388 | ₩49,071 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,763 | ₩48,790 | ₩47,241 | ₩47,748 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,178 | ₩49,391 | ₩47,962 | ₩49,004 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩48,991 | ₩49,752 | ₩48,203 | ₩48,536 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,790 | ₩49,004 | ₩47,682 | ₩48,243 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,909 | ₩49,565 | ₩47,909 | ₩48,403 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,443 | ₩48,870 | ₩46,199 | ₩46,626 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,516 | ₩45,999 | ₩44,369 | ₩45,959 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,343 | ₩45,665 | ₩43,648 | ₩44,877 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,289 | ₩45,278 | ₩44,289 | ₩44,650 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,398 | ₩45,745 | ₩44,663 | ₩45,064 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,676 | ₩45,278 | ₩44,449 | ₩44,944 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,091 | ₩45,331 | ₩43,955 | ₩44,676 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,172 | ₩46,720 | ₩44,930 | ₩45,278 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,919 | ₩46,680 | ₩45,585 | ₩46,306 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,772 | ₩46,293 | ₩45,278 | ₩45,625 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,600 | ₩46,813 | ₩44,837 | ₩46,346 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,640 | ₩47,321 | ₩45,865 | ₩47,147 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,588 | ₩47,829 | ₩46,667 | ₩47,094 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,470 | ₩48,897 | ₩48,136 | ₩48,189 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,561 | ₩48,082 | ₩47,334 | ₩47,895 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,401 | ₩47,455 | ₩46,854 | ₩47,174 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,455 | ₩47,495 | ₩46,934 | ₩47,081 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,014 | ₩48,149 | ₩46,867 | ₩47,989 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,092 | ₩46,747 | ₩45,852 | ₩46,520 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,879 | ₩46,520 | ₩45,772 | ₩46,092 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,081 | ₩47,601 | ₩45,812 | ₩45,892 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,560 | ₩47,601 | ₩46,132 | ₩47,308 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,281 | ₩47,321 | ₩45,144 | ₩46,012 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,496 | ₩48,563 | ₩47,027 | ₩47,722 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,657 | ₩48,763 | ₩47,775 | ₩48,630 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,231 | ₩49,271 | ₩47,975 | ₩48,496 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,286 | ₩50,286 | ₩48,563 | ₩49,805 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,313 | ₩50,927 | ₩49,832 | ₩50,139 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,809 | ₩51,809 | ₩50,153 | ₩50,326 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,492 | ₩54,600 | ₩52,837 | ₩52,891 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,398 | ₩54,026 | ₩52,864 | ₩52,997 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,355 | ₩53,318 | ₩51,315 | ₩53,278 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,303 | ₩52,303 | ₩50,847 | ₩50,847 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,610 | ₩52,850 | ₩51,969 | ₩52,436 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,715 | ₩53,158 | ₩51,488 | ₩52,744 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,700 | ₩52,062 | ₩50,700 | ₩51,368 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,633 | ₩50,687 | ₩49,525 | ₩50,486 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,500 | ₩51,608 | ₩49,511 | ₩51,087 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,847 | ₩51,502 | ₩50,006 | ₩50,860 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,503 | ₩54,146 | ₩51,007 | ₩51,007 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,635 | ₩52,623 | ₩51,301 | ₩52,517 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,819 | ₩52,316 | ₩49,819 | ₩52,129 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,780 | ₩51,448 | ₩50,420 | ₩50,954 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,059 | ₩51,168 | ₩49,338 | ₩51,061 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,301 | ₩51,835 | ₩50,500 | ₩50,780 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,408 | ₩52,383 | ₩50,994 | ₩51,341 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,620 | ₩52,076 | ₩50,620 | ₩51,929 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,261 | ₩51,395 | ₩50,072 | ₩50,366 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩48,950 | ₩50,246 | ₩48,363 | ₩50,193 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩49,939 | ₩50,527 | ₩48,817 | ₩49,057 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,298 | ₩50,166 | ₩49,044 | ₩49,511 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,576 | ₩49,752 | ₩48,082 | ₩49,458 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,642 | ₩49,498 | ₩47,281 | ₩49,311 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,653 | ₩47,869 | ₩46,346 | ₩47,481 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,907 | ₩47,415 | ₩45,945 | ₩46,212 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,747 | ₩48,790 | ₩45,959 | ₩46,733 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,378 | ₩49,845 | ₩48,977 | ₩49,378 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,567 | ₩50,767 | ₩49,645 | ₩49,899 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,553 | ₩50,620 | ₩49,752 | ₩50,246 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,752 | ₩50,233 | ₩48,536 | ₩50,086 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,565 | ₩49,966 | ₩47,935 | ₩48,416 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,338 | ₩50,072 | ₩49,017 | ₩49,137 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩48,991 | ₩50,273 | ₩48,750 | ₩49,578 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,495 | ₩48,243 | ₩47,294 | ₩48,042 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,872 | ₩50,273 | ₩47,254 | ₩47,682 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,657 | ₩49,966 | ₩48,550 | ₩49,632 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,682 | ₩48,844 | ₩47,441 | ₩48,256 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩48,964 | ₩49,725 | ₩48,363 | ₩49,378 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,114 | ₩51,809 | ₩48,550 | ₩48,563 | -4.99% | 343.7만 |
|---|