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 | ₩54,316 | ₩55,466 | ₩54,316 | ₩54,677 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,955 | ₩54,704 | ₩53,701 | ₩54,517 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,755 | ₩53,902 | ₩52,819 | ₩53,260 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,762 | ₩53,541 | ₩51,749 | ₩53,514 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,947 | ₩52,123 | ₩50,184 | ₩51,709 | +1.50% | 311만 |
| 2026.10.02 | ₩49,823 | ₩51,214 | ₩49,823 | ₩51,120 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,275 | ₩50,479 | ₩49,141 | ₩50,278 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,489 | ₩50,305 | ₩49,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,529 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,917 | ₩50,465 | ₩49,155 | ₩49,315 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,562 | ₩51,562 | ₩50,599 | ₩50,626 | -1.82% | 332.9만 |
|---|
| 2026.09.25 | ₩51,481 | ₩51,909 | ₩51,054 | ₩51,629 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,297 | ₩52,738 | ₩51,615 | ₩52,337 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | — | — | — | ₩51,842 | — | — |
|---|
| 2026.09.22 | ₩50,064 | ₩51,976 | ₩49,990 | ₩51,555 | +2.98% | 116.5만 |
|---|
| 2026.09.21 | ₩50,813 | ₩50,826 | ₩49,703 | ₩50,572 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,244 | ₩52,511 | ₩51,374 | ₩51,401 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,735 | ₩52,498 | ₩51,495 | ₩52,284 | +1.06% | 248만 |
|---|
| 2026.09.16 | — | — | — | ₩51,949 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩56,028 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩54,664 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩55,025 | — | — |
|---|
| 2026.08.27 | ₩55,413 | ₩55,921 | ₩54,758 | ₩55,680 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,450 | ₩56,737 | ₩54,450 | ₩55,560 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,156 | ₩55,266 | ₩53,848 | ₩54,811 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,704 | ₩55,506 | ₩54,490 | ₩55,159 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,503 | ₩55,466 | ₩54,142 | ₩54,905 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,196 | ₩55,279 | ₩53,862 | ₩54,383 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,808 | ₩54,450 | ₩53,527 | ₩53,915 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,220 | ₩53,608 | ₩52,591 | ₩53,300 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,902 | ₩53,995 | ₩52,110 | ₩52,631 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,501 | ₩54,356 | ₩53,313 | ₩53,915 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,952 | ₩53,567 | ₩52,738 | ₩53,367 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,477 | ₩54,651 | ₩53,567 | ₩53,728 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,728 | ₩54,570 | ₩53,514 | ₩54,383 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,070 | ₩54,089 | ₩51,762 | ₩53,875 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,294 | ₩51,802 | ₩51,120 | ₩51,187 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,949 | ₩52,043 | ₩51,107 | ₩51,575 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,487 | ₩53,674 | ₩50,906 | ₩51,000 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,819 | ₩53,367 | ₩52,016 | ₩53,099 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,511 | ₩54,276 | ₩52,484 | ₩53,969 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,845 | ₩53,915 | ₩52,618 | ₩53,674 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,578 | ₩53,166 | ₩52,137 | ₩52,885 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,177 | ₩53,581 | ₩51,789 | ₩53,367 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,947 | ₩52,056 | ₩50,519 | ₩51,161 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,254 | ₩52,070 | ₩50,532 | ₩50,652 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,444 | ₩53,608 | ₩51,990 | ₩52,110 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,551 | ₩52,966 | ₩51,655 | ₩51,976 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,896 | ₩52,471 | ₩50,679 | ₩51,816 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,034 | ₩50,759 | ₩49,034 | ₩50,479 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,727 | ₩49,329 | ₩48,633 | ₩49,034 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,141 | ₩49,596 | ₩48,473 | ₩49,155 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,540 | ₩48,901 | ₩48,125 | ₩48,446 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,459 | ₩49,315 | ₩47,590 | ₩48,205 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,259 | ₩48,780 | ₩47,751 | ₩48,754 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,925 | ₩48,834 | ₩47,804 | ₩48,459 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,513 | ₩48,740 | ₩46,627 | ₩47,457 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,168 | ₩49,596 | ₩48,994 | ₩49,115 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,067 | ₩51,147 | ₩49,676 | ₩49,797 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,904 | ₩51,054 | ₩49,904 | ₩50,612 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,692 | ₩50,840 | ₩49,850 | ₩49,877 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,171 | ₩50,866 | ₩49,850 | ₩50,559 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,783 | ₩50,171 | ₩49,235 | ₩49,436 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,968 | ₩50,224 | ₩48,901 | ₩49,730 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,476 | ₩50,131 | ₩48,513 | ₩48,606 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,794 | ₩50,492 | ₩48,794 | ₩50,238 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,366 | ₩48,713 | ₩48,205 | ₩48,553 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,259 | ₩49,115 | ₩48,045 | ₩48,566 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,473 | ₩49,329 | ₩48,393 | ₩49,101 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,727 | ₩49,436 | ₩48,219 | ₩49,181 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,901 | ₩49,088 | ₩48,326 | ₩48,660 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,690 | ₩50,118 | ₩48,740 | ₩49,021 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,476 | ₩50,759 | ₩49,208 | ₩50,158 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,278 | ₩51,709 | ₩50,064 | ₩50,091 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,211 | ₩51,896 | ₩49,904 | ₩51,602 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,752 | ₩52,792 | ₩50,733 | ₩50,813 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,923 | ₩53,046 | ₩51,802 | ₩52,337 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,896 | ₩51,976 | ₩50,973 | ₩51,415 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,431 | ₩53,006 | ₩52,190 | ₩52,297 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,728 | ₩53,888 | ₩52,204 | ₩52,284 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,394 | ₩54,343 | ₩53,260 | ₩54,142 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,353 | ₩53,621 | ₩52,952 | ₩53,247 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,631 | ₩53,648 | ₩52,444 | ₩53,033 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,270 | ₩53,741 | ₩52,163 | ₩53,193 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,672 | ₩52,832 | ₩51,909 | ₩52,083 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,872 | ₩53,581 | ₩52,204 | ₩52,698 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,725 | ₩53,367 | ₩52,097 | ₩52,431 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,691 | ₩55,185 | ₩53,460 | ₩53,554 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,356 | ₩55,212 | ₩54,276 | ₩54,891 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,683 | ₩56,884 | ₩54,784 | ₩55,012 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,231 | ₩57,739 | ₩55,974 | ₩56,269 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,044 | ₩57,913 | ₩56,175 | ₩57,659 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,683 | ₩57,325 | ₩56,055 | ₩56,643 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,041 | ₩56,790 | ₩55,667 | ₩56,777 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,851 | ₩56,175 | ₩54,517 | ₩55,480 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,891 | ₩55,279 | ₩54,049 | ₩55,172 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,092 | ₩55,092 | ₩54,035 | ₩54,691 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,426 | ₩55,480 | ₩54,450 | ₩54,784 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,784 | ₩55,025 | ₩54,089 | ₩54,183 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,183 | ₩54,731 | ₩53,367 | ₩54,637 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,587 | ₩56,482 | ₩54,851 | ₩55,052 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,258 | ₩58,034 | ₩56,683 | ₩57,552 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,245 | ₩57,846 | ₩56,670 | ₩57,499 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,154 | ₩58,154 | ₩56,175 | ₩57,004 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,164 | ₩58,622 | ₩56,696 | ₩58,167 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,900 | ₩58,729 | ₩57,780 | ₩57,846 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,459 | ₩57,780 | ₩57,084 | ₩57,419 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,592 | ₩58,756 | ₩56,402 | ₩56,456 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,656 | ₩57,071 | ₩55,988 | ₩56,643 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,579 | ₩57,953 | ₩56,429 | ₩57,017 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,592 | ₩59,157 | ₩55,600 | ₩57,833 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩55,012 | ₩56,095 | ₩54,544 | ₩55,720 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,426 | ₩56,014 | ₩54,784 | ₩55,012 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,651 | ₩56,028 | ₩53,848 | ₩55,774 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,292 | ₩56,656 | ₩55,159 | ₩56,523 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,209 | ₩55,439 | ₩54,183 | ₩55,119 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,480 | ₩55,961 | ₩53,982 | ₩54,410 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,887 | ₩58,248 | ₩55,921 | ₩56,028 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,910 | ₩57,699 | ₩56,322 | ₩57,285 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,940 | ₩58,662 | ₩56,950 | ₩57,405 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩56,001 | ₩58,020 | ₩55,132 | ₩57,940 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,983 | ₩59,999 | ₩58,916 | ₩59,170 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,167 | ₩59,237 | ₩58,007 | ₩58,395 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,973 | ₩60,039 | ₩57,566 | ₩58,100 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,304 | ₩60,507 | ₩57,793 | ₩58,167 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,406 | ₩62,861 | ₩59,384 | ₩60,414 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,185 | ₩64,412 | ₩61,283 | ₩61,791 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,195 | ₩64,599 | ₩62,847 | ₩63,717 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,847 | ₩63,850 | ₩62,406 | ₩62,620 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,654 | ₩62,433 | ₩60,588 | ₩62,299 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,120 | ₩61,751 | ₩60,066 | ₩61,430 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,435 | ₩60,561 | ₩58,087 | ₩59,772 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,320 | ₩61,564 | ₩59,464 | ₩59,464 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,411 | ₩61,764 | ₩59,170 | ₩60,548 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,100 | ₩58,622 | ₩56,282 | ₩58,141 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,782 | ₩59,237 | ₩57,820 | ₩57,980 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,833 | ₩59,585 | ₩57,525 | ₩58,288 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩57,017 | ₩58,368 | ₩56,683 | ₩58,181 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,416 | ₩58,234 | ₩56,028 | ₩57,338 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,450 | ₩56,202 | ₩54,423 | ₩56,095 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,038 | ₩55,333 | ₩53,902 | ₩54,343 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,055 | ₩56,563 | ₩55,078 | ₩55,653 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,750 | ₩57,940 | ₩55,439 | ₩55,480 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,442 | ₩56,737 | ₩55,466 | ₩55,934 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,637 | ₩55,774 | ₩53,982 | ₩55,560 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,496 | ₩56,737 | ₩54,704 | ₩55,520 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,362 | ₩57,632 | ₩54,731 | ₩56,001 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,140 | ₩55,627 | ₩52,979 | ₩55,199 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,588 | ₩52,685 | ₩51,067 | ₩52,270 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,153 | ₩53,487 | ₩50,586 | ₩52,324 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,468 | ₩51,816 | ₩50,372 | ₩51,522 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,099 | ₩53,768 | ₩51,201 | ₩51,588 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,284 | ₩53,300 | ₩51,348 | ₩53,099 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,960 | ₩52,538 | ₩50,893 | ₩52,337 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,355 | ₩50,626 | ₩49,208 | ₩50,184 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,556 | ₩50,452 | ₩48,245 | ₩49,075 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,647 | ₩51,094 | ₩48,647 | ₩50,238 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,128 | ₩49,609 | ₩47,751 | ₩48,914 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,727 | ₩49,315 | ₩48,112 | ₩48,647 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,339 | ₩48,727 | ₩47,617 | ₩47,884 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,430 | ₩49,155 | ₩47,202 | ₩48,179 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,419 | ₩49,890 | ₩48,419 | ₩48,901 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,700 | ₩49,034 | ₩47,590 | ₩48,125 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,914 | ₩50,171 | ₩48,379 | ₩48,834 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,202 | ₩48,366 | ₩46,694 | ₩48,352 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,072 | ₩48,727 | ₩47,256 | ₩47,350 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,545 | ₩51,361 | ₩49,716 | ₩50,612 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,479 | ₩50,960 | ₩49,543 | ₩50,077 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,179 | ₩49,195 | ₩47,443 | ₩49,128 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,820 | ₩48,847 | ₩47,296 | ₩47,804 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,235 | ₩49,449 | ₩48,018 | ₩49,061 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,048 | ₩49,810 | ₩48,259 | ₩48,593 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,847 | ₩49,061 | ₩47,737 | ₩48,299 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,965 | ₩49,623 | ₩47,965 | ₩48,459 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,500 | ₩48,927 | ₩46,253 | ₩46,681 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,568 | ₩46,052 | ₩44,421 | ₩46,012 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,394 | ₩45,718 | ₩43,699 | ₩44,929 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,341 | ₩45,330 | ₩44,341 | ₩44,702 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,451 | ₩45,798 | ₩44,715 | ₩45,116 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,729 | ₩45,330 | ₩44,501 | ₩44,996 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,143 | ₩45,384 | ₩44,007 | ₩44,729 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,226 | ₩46,775 | ₩44,983 | ₩45,330 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,972 | ₩46,734 | ₩45,638 | ₩46,360 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,825 | ₩46,347 | ₩45,330 | ₩45,678 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,654 | ₩46,868 | ₩44,889 | ₩46,400 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,694 | ₩47,376 | ₩45,919 | ₩47,202 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,644 | ₩47,884 | ₩46,721 | ₩47,149 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,526 | ₩48,954 | ₩48,192 | ₩48,245 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,617 | ₩48,138 | ₩47,390 | ₩47,951 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,457 | ₩47,510 | ₩46,908 | ₩47,229 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,510 | ₩47,550 | ₩46,989 | ₩47,136 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,069 | ₩48,205 | ₩46,922 | ₩48,045 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,146 | ₩46,801 | ₩45,905 | ₩46,574 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,932 | ₩46,574 | ₩45,825 | ₩46,146 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,136 | ₩47,657 | ₩45,865 | ₩45,946 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,614 | ₩47,657 | ₩46,186 | ₩47,363 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,336 | ₩47,376 | ₩45,197 | ₩46,066 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,553 | ₩48,620 | ₩47,082 | ₩47,777 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,713 | ₩48,820 | ₩47,831 | ₩48,687 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,288 | ₩49,329 | ₩48,032 | ₩48,553 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,345 | ₩50,345 | ₩48,620 | ₩49,863 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,372 | ₩50,987 | ₩49,890 | ₩50,198 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,869 | ₩51,869 | ₩50,211 | ₩50,385 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,554 | ₩54,664 | ₩52,899 | ₩52,952 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,460 | ₩54,089 | ₩52,926 | ₩53,059 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,415 | ₩53,380 | ₩51,374 | ₩53,340 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,364 | ₩52,364 | ₩50,906 | ₩50,906 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,672 | ₩52,912 | ₩52,030 | ₩52,498 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,776 | ₩53,220 | ₩51,548 | ₩52,805 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,759 | ₩52,123 | ₩50,759 | ₩51,428 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,692 | ₩50,746 | ₩49,583 | ₩50,545 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,559 | ₩51,669 | ₩49,569 | ₩51,147 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,906 | ₩51,562 | ₩50,064 | ₩50,920 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,565 | ₩54,209 | ₩51,067 | ₩51,067 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,695 | ₩52,685 | ₩51,361 | ₩52,578 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,877 | ₩52,377 | ₩49,877 | ₩52,190 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,840 | ₩51,508 | ₩50,479 | ₩51,013 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,118 | ₩51,227 | ₩49,395 | ₩51,120 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,361 | ₩51,896 | ₩50,559 | ₩50,840 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,468 | ₩52,444 | ₩51,054 | ₩51,401 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,679 | ₩52,137 | ₩50,679 | ₩51,990 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,321 | ₩51,455 | ₩50,131 | ₩50,425 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩49,008 | ₩50,305 | ₩48,419 | ₩50,251 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩49,997 | ₩50,586 | ₩48,874 | ₩49,115 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,355 | ₩50,224 | ₩49,101 | ₩49,569 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,633 | ₩49,810 | ₩48,138 | ₩49,516 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,697 | ₩49,556 | ₩47,336 | ₩49,369 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,708 | ₩47,925 | ₩46,400 | ₩47,537 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,962 | ₩47,470 | ₩45,999 | ₩46,266 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,801 | ₩48,847 | ₩46,012 | ₩46,788 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,436 | ₩49,904 | ₩49,034 | ₩49,436 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,626 | ₩50,826 | ₩49,703 | ₩49,957 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,612 | ₩50,679 | ₩49,810 | ₩50,305 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,810 | ₩50,291 | ₩48,593 | ₩50,144 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,623 | ₩50,024 | ₩47,991 | ₩48,473 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,395 | ₩50,131 | ₩49,075 | ₩49,195 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,048 | ₩50,331 | ₩48,807 | ₩49,636 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,550 | ₩48,299 | ₩47,350 | ₩48,098 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,930 | ₩50,331 | ₩47,309 | ₩47,737 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,713 | ₩50,024 | ₩48,606 | ₩49,690 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,737 | ₩48,901 | ₩47,497 | ₩48,312 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,021 | ₩49,783 | ₩48,419 | ₩49,436 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,174 | ₩51,869 | ₩48,606 | ₩48,620 | -4.99% | 343.7만 |
|---|
| 2025.10.09 | ₩53,033 | ₩53,420 | ₩51,094 | ₩51,575 | -2.75% | 254.8만 |
|---|
| 2025.10.08 | ₩52,177 | ₩53,340 | ₩51,147 | ₩52,885 | +1.36% | 370.7만 |
|---|
| 2025.10.07 | ₩51,816 | ₩52,712 | ₩51,455 | ₩52,631 | +1.57% | 254.7만 |
|---|
| 2025.10.06 | ₩51,374 | ₩51,949 | ₩50,679 | ₩51,869 | +0.96% | 222.6만 |
|---|
| 2025.10.03 | ₩51,615 | ₩52,056 | ₩50,666 | ₩51,107 | -0.98% | 286.7만 |
|---|
| 2025.10.02 | ₩53,046 | ₩53,434 | ₩51,321 | ₩51,575 | -2.77% | 316.1만 |
|---|
| 2025.10.01 | ₩50,198 | ₩53,166 | ₩50,198 | ₩53,126 | +5.83% | 421.8만 |
|---|
| 2025.09.30 | ₩49,556 | ₩50,759 | ₩49,288 | ₩50,331 | +1.57% | 297.7만 |
|---|
| 2025.09.29 | ₩50,064 | ₩50,452 | ₩49,489 | ₩49,984 | -0.16% | 300.3만 |
|---|
| 2025.09.26 | ₩49,703 | ₩50,773 | ₩49,529 | ₩50,345 | +1.29% | 236만 |
|---|
| 2025.09.25 | ₩49,516 | ₩50,505 | ₩49,369 | ₩49,904 | +0.78% | 352.5만 |
|---|
| 2025.09.24 | ₩48,085 | ₩49,690 | ₩47,871 | ₩49,248 | +2.42% | 326.8만 |
|---|
| 2025.09.23 | ₩46,801 | ₩48,352 | ₩46,801 | ₩47,791 | +2.11% | 382.1만 |
|---|
| 2025.09.22 | ₩46,026 | ₩46,935 | ₩45,758 | ₩46,708 | +1.48% | 248.7만 |
|---|
| 2025.09.19 | ₩46,721 | ₩47,002 | ₩45,424 | ₩46,133 | -1.26% | 578.5만 |
|---|
| 2025.09.18 | ₩47,630 | ₩47,844 | ₩46,775 | ₩47,189 | -0.93% | 246.2만 |
|---|
| 2025.09.17 | ₩47,938 | ₩48,620 | ₩47,363 | ₩47,523 | -0.86% | 276.8만 |
|---|
| 2025.09.16 | ₩47,336 | ₩48,165 | ₩46,387 | ₩47,991 | +1.38% | 423.1만 |
|---|
| 2025.09.15 | ₩46,801 | ₩47,176 | ₩46,561 | ₩46,935 | +0.29% | 387.6만 |
|---|
| 2025.09.12 | ₩47,309 | ₩47,818 | ₩47,082 | ₩47,202 | -0.23% | 356.6만 |
|---|
| 2025.09.11 | ₩46,119 | ₩47,055 | ₩45,919 | ₩47,042 | +2.00% | 357.6만 |
|---|
| 2025.09.10 | ₩45,504 | ₩46,868 | ₩45,504 | ₩46,587 | +2.38% | 247.2만 |
|---|
| 2025.09.09 | ₩45,732 | ₩46,414 | ₩45,451 | ₩45,865 | +0.29% | 262.8만 |
|---|
| 2025.09.08 | ₩47,055 | ₩47,162 | ₩45,384 | ₩45,544 | -3.21% | 413.6만 |
|---|
| 2025.09.05 | ₩46,414 | ₩46,828 | ₩45,665 | ₩46,400 | -0.03% | 299.9만 |
|---|
| 2025.09.04 | ₩45,986 | ₩46,761 | ₩45,812 | ₩46,721 | +1.60% | 327.6만 |
|---|
| 2025.09.03 | ₩46,520 | ₩47,055 | ₩45,544 | ₩45,932 | -1.26% | 282.4만 |
|---|
| 2025.09.02 | ₩45,464 | ₩46,467 | ₩45,170 | ₩46,320 | +1.88% | 182.1만 |
|---|
| 2025.08.29 | ₩45,946 | ₩46,253 | ₩45,584 | ₩45,825 | -0.26% | 192.9만 |
|---|
| 2025.08.28 | ₩45,116 | ₩46,119 | ₩44,755 | ₩46,052 | +2.07% | 211.9만 |
|---|