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 | ₩54,311 | ₩55,460 | ₩54,311 | ₩54,672 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,950 | ₩54,698 | ₩53,696 | ₩54,511 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,749 | ₩53,896 | ₩52,813 | ₩53,254 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,757 | ₩53,535 | ₩51,743 | ₩53,508 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,941 | ₩52,118 | ₩50,179 | ₩51,703 | +1.50% | 311만 |
| 2026.10.02 | ₩49,818 | ₩51,209 | ₩49,818 | ₩51,115 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,270 | ₩50,473 | ₩49,136 | ₩50,273 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,484 | ₩50,299 | ₩49,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,524 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,912 | ₩50,460 | ₩49,150 | ₩49,310 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,556 | ₩51,556 | ₩50,594 | ₩50,620 | -1.82% | 337.2만 |
|---|
| 2026.09.25 | ₩51,476 | ₩51,904 | ₩51,048 | ₩51,623 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,292 | ₩52,733 | ₩51,610 | ₩52,332 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | ₩51,650 | ₩52,947 | ₩51,489 | ₩51,837 | +0.36% | 231.5만 |
|---|
| 2026.09.22 | ₩50,059 | ₩51,971 | ₩49,992 | ₩51,235 | +2.35% | 324.6만 |
|---|
| 2026.09.21 | ₩50,808 | ₩50,821 | ₩49,698 | ₩50,567 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,238 | ₩52,506 | ₩51,369 | ₩51,396 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,730 | ₩52,492 | ₩51,489 | ₩52,278 | +1.06% | 248만 |
|---|
| 2026.09.16 | ₩55,273 | ₩55,567 | ₩51,904 | ₩51,944 | -6.02% | 333.7만 |
|---|
| 2026.09.15 | ₩55,019 | ₩56,557 | ₩55,019 | ₩56,022 | +1.82% | 311.6만 |
|---|
| 2026.09.14 | ₩55,982 | ₩56,116 | ₩54,498 | ₩54,658 | -2.36% | 270.8만 |
|---|
| 2026.09.11 | ₩55,501 | ₩55,968 | ₩54,805 | ₩55,019 | -0.87% | 197.6만 |
|---|
| 2026.09.10 | ₩55,955 | ₩56,570 | ₩54,685 | ₩55,995 | +0.07% | 263.2만 |
|---|
| 2026.09.09 | ₩56,142 | ₩56,370 | ₩55,327 | ₩55,808 | -0.60% | 162.8만 |
|---|
| 2026.09.08 | ₩56,677 | ₩57,051 | ₩55,942 | ₩56,009 | -1.18% | 169.3만 |
|---|
| 2026.09.04 | ₩56,637 | ₩56,717 | ₩55,701 | ₩56,156 | -0.85% | 178.8만 |
|---|
| 2026.09.03 | ₩56,731 | ₩57,573 | ₩56,517 | ₩56,650 | -0.14% | 230.5만 |
|---|
| 2026.09.02 | ₩56,289 | ₩57,399 | ₩56,156 | ₩56,797 | +0.90% | 235.9만 |
|---|
| 2026.09.01 | ₩56,075 | ₩56,931 | ₩55,607 | ₩56,690 | +1.10% | 293.8만 |
|---|
| 2026.08.31 | ₩56,156 | ₩56,771 | ₩55,019 | ₩55,246 | -1.62% | 240.6만 |
|---|
| 2026.08.28 | ₩55,808 | ₩56,396 | ₩55,180 | ₩55,434 | -0.67% | 152.3만 |
|---|
| 2026.08.27 | ₩55,407 | ₩55,915 | ₩54,752 | ₩55,674 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,444 | ₩56,731 | ₩54,444 | ₩55,554 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,150 | ₩55,260 | ₩53,843 | ₩54,805 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,698 | ₩55,501 | ₩54,484 | ₩55,153 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,498 | ₩55,460 | ₩54,137 | ₩54,899 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,190 | ₩55,273 | ₩53,856 | ₩54,377 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,802 | ₩54,444 | ₩53,522 | ₩53,909 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,214 | ₩53,602 | ₩52,586 | ₩53,294 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,896 | ₩53,990 | ₩52,104 | ₩52,626 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,495 | ₩54,351 | ₩53,308 | ₩53,909 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,947 | ₩53,562 | ₩52,733 | ₩53,361 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,471 | ₩54,645 | ₩53,562 | ₩53,722 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,722 | ₩54,565 | ₩53,508 | ₩54,377 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,064 | ₩54,083 | ₩51,757 | ₩53,869 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,289 | ₩51,797 | ₩51,115 | ₩51,182 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,944 | ₩52,038 | ₩51,102 | ₩51,570 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,482 | ₩53,669 | ₩50,901 | ₩50,995 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,813 | ₩53,361 | ₩52,011 | ₩53,094 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,506 | ₩54,270 | ₩52,479 | ₩53,963 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,840 | ₩53,909 | ₩52,613 | ₩53,669 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,572 | ₩53,161 | ₩52,131 | ₩52,880 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,171 | ₩53,575 | ₩51,784 | ₩53,361 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,941 | ₩52,051 | ₩50,513 | ₩51,155 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,249 | ₩52,064 | ₩50,527 | ₩50,647 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,439 | ₩53,602 | ₩51,984 | ₩52,104 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,546 | ₩52,960 | ₩51,650 | ₩51,971 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,891 | ₩52,465 | ₩50,674 | ₩51,810 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,029 | ₩50,754 | ₩49,029 | ₩50,473 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,722 | ₩49,323 | ₩48,628 | ₩49,029 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,136 | ₩49,591 | ₩48,468 | ₩49,150 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,535 | ₩48,896 | ₩48,120 | ₩48,441 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,454 | ₩49,310 | ₩47,585 | ₩48,200 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,254 | ₩48,775 | ₩47,746 | ₩48,748 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,920 | ₩48,829 | ₩47,799 | ₩48,454 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,508 | ₩48,735 | ₩46,623 | ₩47,452 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,163 | ₩49,591 | ₩48,989 | ₩49,109 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,062 | ₩51,142 | ₩49,671 | ₩49,791 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,898 | ₩51,048 | ₩49,898 | ₩50,607 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,687 | ₩50,834 | ₩49,845 | ₩49,872 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,166 | ₩50,861 | ₩49,845 | ₩50,553 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,778 | ₩50,166 | ₩49,230 | ₩49,430 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,962 | ₩50,219 | ₩48,896 | ₩49,725 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,470 | ₩50,126 | ₩48,508 | ₩48,601 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,789 | ₩50,487 | ₩48,789 | ₩50,233 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,361 | ₩48,708 | ₩48,200 | ₩48,548 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,254 | ₩49,109 | ₩48,040 | ₩48,561 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,468 | ₩49,323 | ₩48,387 | ₩49,096 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,722 | ₩49,430 | ₩48,214 | ₩49,176 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,896 | ₩49,083 | ₩48,321 | ₩48,655 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,684 | ₩50,112 | ₩48,735 | ₩49,016 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,470 | ₩50,754 | ₩49,203 | ₩50,152 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,273 | ₩51,703 | ₩50,059 | ₩50,086 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,206 | ₩51,891 | ₩49,898 | ₩51,596 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,746 | ₩52,786 | ₩50,727 | ₩50,808 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,917 | ₩53,040 | ₩51,797 | ₩52,332 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,891 | ₩51,971 | ₩50,968 | ₩51,409 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,425 | ₩53,000 | ₩52,185 | ₩52,292 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,722 | ₩53,883 | ₩52,198 | ₩52,278 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,388 | ₩54,337 | ₩53,254 | ₩54,137 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,348 | ₩53,615 | ₩52,947 | ₩53,241 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,626 | ₩53,642 | ₩52,439 | ₩53,027 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,265 | ₩53,736 | ₩52,158 | ₩53,187 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,666 | ₩52,826 | ₩51,904 | ₩52,078 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,867 | ₩53,575 | ₩52,198 | ₩52,693 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,719 | ₩53,361 | ₩52,091 | ₩52,425 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,685 | ₩55,180 | ₩53,455 | ₩53,548 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,351 | ₩55,206 | ₩54,270 | ₩54,885 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,677 | ₩56,878 | ₩54,779 | ₩55,006 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,225 | ₩57,733 | ₩55,968 | ₩56,263 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,038 | ₩57,907 | ₩56,169 | ₩57,653 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,677 | ₩57,319 | ₩56,049 | ₩56,637 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,035 | ₩56,784 | ₩55,661 | ₩56,771 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,845 | ₩56,169 | ₩54,511 | ₩55,474 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,885 | ₩55,273 | ₩54,043 | ₩55,166 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,086 | ₩55,086 | ₩54,030 | ₩54,685 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,420 | ₩55,474 | ₩54,444 | ₩54,779 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,779 | ₩55,019 | ₩54,083 | ₩54,177 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,177 | ₩54,725 | ₩53,361 | ₩54,631 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,581 | ₩56,477 | ₩54,845 | ₩55,046 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,252 | ₩58,028 | ₩56,677 | ₩57,546 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,239 | ₩57,840 | ₩56,664 | ₩57,493 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,148 | ₩58,148 | ₩56,169 | ₩56,998 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,158 | ₩58,616 | ₩56,690 | ₩58,161 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,894 | ₩58,723 | ₩57,773 | ₩57,840 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,453 | ₩57,773 | ₩57,078 | ₩57,412 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,586 | ₩58,750 | ₩56,396 | ₩56,450 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,650 | ₩57,065 | ₩55,982 | ₩56,637 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,573 | ₩57,947 | ₩56,423 | ₩57,011 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,586 | ₩59,151 | ₩55,594 | ₩57,827 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩55,006 | ₩56,089 | ₩54,538 | ₩55,714 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,420 | ₩56,009 | ₩54,779 | ₩55,006 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,645 | ₩56,022 | ₩53,843 | ₩55,768 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,287 | ₩56,650 | ₩55,153 | ₩56,517 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,204 | ₩55,434 | ₩54,177 | ₩55,113 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,474 | ₩55,955 | ₩53,976 | ₩54,404 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,880 | ₩58,241 | ₩55,915 | ₩56,022 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,904 | ₩57,693 | ₩56,316 | ₩57,279 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,934 | ₩58,656 | ₩56,945 | ₩57,399 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩55,995 | ₩58,014 | ₩55,126 | ₩57,934 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,977 | ₩59,993 | ₩58,910 | ₩59,164 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,161 | ₩59,231 | ₩58,001 | ₩58,389 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,966 | ₩60,033 | ₩57,560 | ₩58,094 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,298 | ₩60,501 | ₩57,787 | ₩58,161 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,400 | ₩62,854 | ₩59,378 | ₩60,407 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,178 | ₩64,405 | ₩61,277 | ₩61,785 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,189 | ₩64,592 | ₩62,841 | ₩63,710 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,841 | ₩63,844 | ₩62,400 | ₩62,614 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,648 | ₩62,426 | ₩60,581 | ₩62,293 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,113 | ₩61,745 | ₩60,060 | ₩61,424 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,429 | ₩60,555 | ₩58,081 | ₩59,766 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,314 | ₩61,557 | ₩59,458 | ₩59,458 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,405 | ₩61,758 | ₩59,164 | ₩60,541 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,094 | ₩58,616 | ₩56,276 | ₩58,134 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,776 | ₩59,231 | ₩57,814 | ₩57,974 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,827 | ₩59,579 | ₩57,519 | ₩58,282 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩57,011 | ₩58,362 | ₩56,677 | ₩58,175 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,410 | ₩58,228 | ₩56,022 | ₩57,332 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,444 | ₩56,196 | ₩54,418 | ₩56,089 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,033 | ₩55,327 | ₩53,896 | ₩54,337 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,049 | ₩56,557 | ₩55,073 | ₩55,648 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,744 | ₩57,934 | ₩55,434 | ₩55,474 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,436 | ₩56,731 | ₩55,460 | ₩55,928 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,631 | ₩55,768 | ₩53,976 | ₩55,554 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,490 | ₩56,731 | ₩54,698 | ₩55,514 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,356 | ₩57,626 | ₩54,725 | ₩55,995 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,134 | ₩55,621 | ₩52,974 | ₩55,193 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,583 | ₩52,679 | ₩51,062 | ₩52,265 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,147 | ₩53,482 | ₩50,580 | ₩52,318 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,463 | ₩51,810 | ₩50,366 | ₩51,516 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,094 | ₩53,762 | ₩51,195 | ₩51,583 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,278 | ₩53,294 | ₩51,342 | ₩53,094 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,955 | ₩52,532 | ₩50,888 | ₩52,332 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,350 | ₩50,620 | ₩49,203 | ₩50,179 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,551 | ₩50,447 | ₩48,240 | ₩49,069 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,642 | ₩51,088 | ₩48,642 | ₩50,233 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,123 | ₩49,604 | ₩47,746 | ₩48,909 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,722 | ₩49,310 | ₩48,107 | ₩48,642 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,334 | ₩48,722 | ₩47,612 | ₩47,879 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,425 | ₩49,150 | ₩47,198 | ₩48,174 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,414 | ₩49,885 | ₩48,414 | ₩48,896 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,695 | ₩49,029 | ₩47,585 | ₩48,120 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,909 | ₩50,166 | ₩48,374 | ₩48,829 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,198 | ₩48,361 | ₩46,689 | ₩48,347 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,067 | ₩48,722 | ₩47,251 | ₩47,345 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,540 | ₩51,356 | ₩49,711 | ₩50,607 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,473 | ₩50,955 | ₩49,537 | ₩50,072 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,174 | ₩49,190 | ₩47,438 | ₩49,123 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,815 | ₩48,842 | ₩47,291 | ₩47,799 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,230 | ₩49,444 | ₩48,013 | ₩49,056 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,043 | ₩49,805 | ₩48,254 | ₩48,588 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,842 | ₩49,056 | ₩47,732 | ₩48,294 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,960 | ₩49,618 | ₩47,960 | ₩48,454 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,494 | ₩48,922 | ₩46,248 | ₩46,676 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,564 | ₩46,048 | ₩44,416 | ₩46,008 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,390 | ₩45,713 | ₩43,694 | ₩44,925 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,336 | ₩45,326 | ₩44,336 | ₩44,697 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,446 | ₩45,794 | ₩44,711 | ₩45,112 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,724 | ₩45,326 | ₩44,497 | ₩44,991 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,138 | ₩45,379 | ₩44,002 | ₩44,724 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,221 | ₩46,770 | ₩44,978 | ₩45,326 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,967 | ₩46,730 | ₩45,633 | ₩46,355 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,820 | ₩46,342 | ₩45,326 | ₩45,673 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,649 | ₩46,863 | ₩44,884 | ₩46,395 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,689 | ₩47,371 | ₩45,914 | ₩47,198 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,639 | ₩47,879 | ₩46,716 | ₩47,144 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,521 | ₩48,949 | ₩48,187 | ₩48,240 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,612 | ₩48,133 | ₩47,385 | ₩47,946 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,452 | ₩47,505 | ₩46,903 | ₩47,224 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,505 | ₩47,545 | ₩46,984 | ₩47,131 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,064 | ₩48,200 | ₩46,917 | ₩48,040 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,141 | ₩46,796 | ₩45,901 | ₩46,569 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,927 | ₩46,569 | ₩45,820 | ₩46,141 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,131 | ₩47,652 | ₩45,860 | ₩45,941 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,609 | ₩47,652 | ₩46,181 | ₩47,358 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,331 | ₩47,371 | ₩45,192 | ₩46,061 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,548 | ₩48,615 | ₩47,077 | ₩47,772 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,708 | ₩48,815 | ₩47,826 | ₩48,682 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,283 | ₩49,323 | ₩48,026 | ₩48,548 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,340 | ₩50,340 | ₩48,615 | ₩49,858 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,366 | ₩50,981 | ₩49,885 | ₩50,192 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,864 | ₩51,864 | ₩50,206 | ₩50,380 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,548 | ₩54,658 | ₩52,893 | ₩52,947 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,455 | ₩54,083 | ₩52,920 | ₩53,054 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,409 | ₩53,375 | ₩51,369 | ₩53,335 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,358 | ₩52,358 | ₩50,901 | ₩50,901 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,666 | ₩52,907 | ₩52,024 | ₩52,492 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,770 | ₩53,214 | ₩51,543 | ₩52,800 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,754 | ₩52,118 | ₩50,754 | ₩51,423 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,687 | ₩50,741 | ₩49,577 | ₩50,540 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,553 | ₩51,663 | ₩49,564 | ₩51,142 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,901 | ₩51,556 | ₩50,059 | ₩50,914 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,559 | ₩54,204 | ₩51,062 | ₩51,062 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,690 | ₩52,679 | ₩51,356 | ₩52,572 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,872 | ₩52,372 | ₩49,872 | ₩52,185 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,834 | ₩51,503 | ₩50,473 | ₩51,008 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,112 | ₩51,222 | ₩49,390 | ₩51,115 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,356 | ₩51,891 | ₩50,553 | ₩50,834 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,463 | ₩52,439 | ₩51,048 | ₩51,396 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,674 | ₩52,131 | ₩50,674 | ₩51,984 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,316 | ₩51,449 | ₩50,126 | ₩50,420 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩49,003 | ₩50,299 | ₩48,414 | ₩50,246 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩49,992 | ₩50,580 | ₩48,869 | ₩49,109 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,350 | ₩50,219 | ₩49,096 | ₩49,564 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,628 | ₩49,805 | ₩48,133 | ₩49,511 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,692 | ₩49,551 | ₩47,331 | ₩49,364 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,703 | ₩47,920 | ₩46,395 | ₩47,532 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,957 | ₩47,465 | ₩45,994 | ₩46,262 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,796 | ₩48,842 | ₩46,008 | ₩46,783 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,430 | ₩49,898 | ₩49,029 | ₩49,430 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,620 | ₩50,821 | ₩49,698 | ₩49,952 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,607 | ₩50,674 | ₩49,805 | ₩50,299 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,805 | ₩50,286 | ₩48,588 | ₩50,139 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,618 | ₩50,019 | ₩47,986 | ₩48,468 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,390 | ₩50,126 | ₩49,069 | ₩49,190 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,043 | ₩50,326 | ₩48,802 | ₩49,631 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,545 | ₩48,294 | ₩47,345 | ₩48,093 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,925 | ₩50,326 | ₩47,304 | ₩47,732 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,708 | ₩50,019 | ₩48,601 | ₩49,684 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,732 | ₩48,896 | ₩47,492 | ₩48,307 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,016 | ₩49,778 | ₩48,414 | ₩49,430 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,169 | ₩51,864 | ₩48,601 | ₩48,615 | -4.99% | 343.7만 |
|---|