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 | ₩54,327 | ₩55,477 | ₩54,327 | ₩54,688 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,966 | ₩54,715 | ₩53,712 | ₩54,528 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,765 | ₩53,913 | ₩52,829 | ₩53,271 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,773 | ₩53,551 | ₩51,759 | ₩53,525 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,957 | ₩52,134 | ₩50,194 | ₩51,719 | +1.50% | 311만 |
| 2026.10.02 | ₩49,833 | ₩51,224 | ₩49,833 | ₩51,131 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,285 | ₩50,489 | ₩49,151 | ₩50,288 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,499 | ₩50,315 | ₩49,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,539 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,927 | ₩50,475 | ₩49,165 | ₩49,325 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,572 | ₩51,572 | ₩50,609 | ₩50,636 | -1.82% | 332.9만 |
|---|
| 2026.09.25 | ₩51,492 | ₩51,920 | ₩51,064 | ₩51,639 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,308 | ₩52,749 | ₩51,626 | ₩52,348 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | — | — | — | ₩51,853 | — | — |
|---|
| 2026.09.22 | ₩50,074 | ₩51,987 | ₩50,001 | ₩51,565 | +2.98% | 116.5만 |
|---|
| 2026.09.21 | ₩50,823 | ₩50,836 | ₩49,713 | ₩50,582 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,254 | ₩52,522 | ₩51,385 | ₩51,412 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,746 | ₩52,508 | ₩51,505 | ₩52,294 | +1.06% | 248만 |
|---|
| 2026.09.16 | — | — | — | ₩51,960 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩56,039 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩54,675 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩55,036 | — | — |
|---|
| 2026.08.27 | ₩55,424 | ₩55,932 | ₩54,769 | ₩55,691 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,461 | ₩56,748 | ₩54,461 | ₩55,571 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,167 | ₩55,277 | ₩53,859 | ₩54,822 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,715 | ₩55,518 | ₩54,501 | ₩55,170 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,514 | ₩55,477 | ₩54,153 | ₩54,916 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,207 | ₩55,290 | ₩53,872 | ₩54,394 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,819 | ₩54,461 | ₩53,538 | ₩53,926 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,231 | ₩53,618 | ₩52,602 | ₩53,311 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,913 | ₩54,006 | ₩52,120 | ₩52,642 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,511 | ₩54,367 | ₩53,324 | ₩53,926 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,963 | ₩53,578 | ₩52,749 | ₩53,378 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,488 | ₩54,662 | ₩53,578 | ₩53,739 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,739 | ₩54,581 | ₩53,525 | ₩54,394 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,080 | ₩54,100 | ₩51,773 | ₩53,886 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,305 | ₩51,813 | ₩51,131 | ₩51,198 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,960 | ₩52,054 | ₩51,117 | ₩51,585 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,498 | ₩53,685 | ₩50,917 | ₩51,010 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,829 | ₩53,378 | ₩52,027 | ₩53,110 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,522 | ₩54,287 | ₩52,495 | ₩53,979 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,856 | ₩53,926 | ₩52,629 | ₩53,685 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,589 | ₩53,177 | ₩52,147 | ₩52,896 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,187 | ₩53,592 | ₩51,799 | ₩53,378 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,957 | ₩52,067 | ₩50,529 | ₩51,171 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,264 | ₩52,080 | ₩50,542 | ₩50,663 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,455 | ₩53,618 | ₩52,000 | ₩52,120 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,562 | ₩52,976 | ₩51,666 | ₩51,987 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,906 | ₩52,482 | ₩50,689 | ₩51,826 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,044 | ₩50,770 | ₩49,044 | ₩50,489 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,737 | ₩49,339 | ₩48,643 | ₩49,044 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,151 | ₩49,606 | ₩48,483 | ₩49,165 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,549 | ₩48,911 | ₩48,135 | ₩48,456 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,469 | ₩49,325 | ₩47,600 | ₩48,215 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,269 | ₩48,790 | ₩47,760 | ₩48,763 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,934 | ₩48,844 | ₩47,814 | ₩48,469 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,523 | ₩48,750 | ₩46,637 | ₩47,466 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,178 | ₩49,606 | ₩49,004 | ₩49,125 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,077 | ₩51,157 | ₩49,686 | ₩49,807 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,914 | ₩51,064 | ₩49,914 | ₩50,622 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,703 | ₩50,850 | ₩49,860 | ₩49,887 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,181 | ₩50,877 | ₩49,860 | ₩50,569 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,793 | ₩50,181 | ₩49,245 | ₩49,446 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,977 | ₩50,235 | ₩48,911 | ₩49,740 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,486 | ₩50,141 | ₩48,523 | ₩48,616 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,804 | ₩50,502 | ₩48,804 | ₩50,248 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,376 | ₩48,723 | ₩48,215 | ₩48,563 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,269 | ₩49,125 | ₩48,055 | ₩48,576 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,483 | ₩49,339 | ₩48,402 | ₩49,111 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,737 | ₩49,446 | ₩48,228 | ₩49,191 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,911 | ₩49,098 | ₩48,335 | ₩48,670 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,700 | ₩50,128 | ₩48,750 | ₩49,031 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,486 | ₩50,770 | ₩49,218 | ₩50,168 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,288 | ₩51,719 | ₩50,074 | ₩50,101 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,221 | ₩51,906 | ₩49,914 | ₩51,612 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,762 | ₩52,803 | ₩50,743 | ₩50,823 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,933 | ₩53,057 | ₩51,813 | ₩52,348 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,906 | ₩51,987 | ₩50,984 | ₩51,425 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,441 | ₩53,017 | ₩52,201 | ₩52,308 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,739 | ₩53,899 | ₩52,214 | ₩52,294 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,404 | ₩54,354 | ₩53,271 | ₩54,153 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,364 | ₩53,632 | ₩52,963 | ₩53,257 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,642 | ₩53,658 | ₩52,455 | ₩53,043 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,281 | ₩53,752 | ₩52,174 | ₩53,204 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,682 | ₩52,843 | ₩51,920 | ₩52,094 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,883 | ₩53,592 | ₩52,214 | ₩52,709 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,736 | ₩53,378 | ₩52,107 | ₩52,441 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,702 | ₩55,197 | ₩53,471 | ₩53,565 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,367 | ₩55,223 | ₩54,287 | ₩54,902 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,695 | ₩56,895 | ₩54,795 | ₩55,023 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,243 | ₩57,751 | ₩55,986 | ₩56,280 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,056 | ₩57,925 | ₩56,186 | ₩57,671 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,695 | ₩57,336 | ₩56,066 | ₩56,654 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,053 | ₩56,802 | ₩55,678 | ₩56,788 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,862 | ₩56,186 | ₩54,528 | ₩55,491 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,902 | ₩55,290 | ₩54,060 | ₩55,183 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,103 | ₩55,103 | ₩54,046 | ₩54,702 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,437 | ₩55,491 | ₩54,461 | ₩54,795 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,795 | ₩55,036 | ₩54,100 | ₩54,193 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,193 | ₩54,742 | ₩53,378 | ₩54,648 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,598 | ₩56,494 | ₩54,862 | ₩55,063 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,270 | ₩58,045 | ₩56,695 | ₩57,564 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,256 | ₩57,858 | ₩56,681 | ₩57,510 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,166 | ₩58,166 | ₩56,186 | ₩57,015 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,176 | ₩58,634 | ₩56,708 | ₩58,179 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,912 | ₩58,741 | ₩57,791 | ₩57,858 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,470 | ₩57,791 | ₩57,096 | ₩57,430 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,604 | ₩58,768 | ₩56,414 | ₩56,467 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,668 | ₩57,082 | ₩55,999 | ₩56,654 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,591 | ₩57,965 | ₩56,440 | ₩57,029 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,604 | ₩59,169 | ₩55,611 | ₩57,845 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩55,023 | ₩56,106 | ₩54,555 | ₩55,732 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,437 | ₩56,026 | ₩54,795 | ₩55,023 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,662 | ₩56,039 | ₩53,859 | ₩55,785 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,304 | ₩56,668 | ₩55,170 | ₩56,534 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,220 | ₩55,451 | ₩54,193 | ₩55,130 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,491 | ₩55,972 | ₩53,993 | ₩54,421 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,898 | ₩58,259 | ₩55,932 | ₩56,039 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,922 | ₩57,711 | ₩56,333 | ₩57,296 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,952 | ₩58,674 | ₩56,962 | ₩57,417 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩56,012 | ₩58,032 | ₩55,143 | ₩57,952 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,995 | ₩60,011 | ₩58,928 | ₩59,182 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,179 | ₩59,249 | ₩58,019 | ₩58,406 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,985 | ₩60,052 | ₩57,577 | ₩58,112 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,316 | ₩60,520 | ₩57,805 | ₩58,179 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,419 | ₩62,874 | ₩59,396 | ₩60,426 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,198 | ₩64,425 | ₩61,295 | ₩61,804 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,208 | ₩64,612 | ₩62,860 | ₩63,729 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,860 | ₩63,863 | ₩62,419 | ₩62,633 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,667 | ₩62,446 | ₩60,600 | ₩62,312 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,132 | ₩61,763 | ₩60,078 | ₩61,442 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,447 | ₩60,573 | ₩58,099 | ₩59,784 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,332 | ₩61,576 | ₩59,476 | ₩59,476 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,423 | ₩61,777 | ₩59,182 | ₩60,560 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,112 | ₩58,634 | ₩56,293 | ₩58,152 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,794 | ₩59,249 | ₩57,831 | ₩57,992 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,845 | ₩59,597 | ₩57,537 | ₩58,299 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩57,029 | ₩58,380 | ₩56,695 | ₩58,192 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,427 | ₩58,246 | ₩56,039 | ₩57,350 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,461 | ₩56,213 | ₩54,434 | ₩56,106 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,049 | ₩55,344 | ₩53,913 | ₩54,354 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,066 | ₩56,574 | ₩55,090 | ₩55,665 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,761 | ₩57,952 | ₩55,451 | ₩55,491 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,454 | ₩56,748 | ₩55,477 | ₩55,946 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,648 | ₩55,785 | ₩53,993 | ₩55,571 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,507 | ₩56,748 | ₩54,715 | ₩55,531 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,374 | ₩57,644 | ₩54,742 | ₩56,012 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,150 | ₩55,638 | ₩52,990 | ₩55,210 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,599 | ₩52,696 | ₩51,077 | ₩52,281 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,164 | ₩53,498 | ₩50,596 | ₩52,334 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,478 | ₩51,826 | ₩50,382 | ₩51,532 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,110 | ₩53,779 | ₩51,211 | ₩51,599 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,294 | ₩53,311 | ₩51,358 | ₩53,110 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,970 | ₩52,548 | ₩50,903 | ₩52,348 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,365 | ₩50,636 | ₩49,218 | ₩50,194 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,566 | ₩50,462 | ₩48,255 | ₩49,084 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,656 | ₩51,104 | ₩48,656 | ₩50,248 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,138 | ₩49,619 | ₩47,760 | ₩48,924 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,737 | ₩49,325 | ₩48,121 | ₩48,656 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,349 | ₩48,737 | ₩47,627 | ₩47,894 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,439 | ₩49,165 | ₩47,212 | ₩48,188 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,429 | ₩49,900 | ₩48,429 | ₩48,911 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,710 | ₩49,044 | ₩47,600 | ₩48,135 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,924 | ₩50,181 | ₩48,389 | ₩48,844 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,212 | ₩48,376 | ₩46,704 | ₩48,362 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,081 | ₩48,737 | ₩47,265 | ₩47,359 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,556 | ₩51,371 | ₩49,726 | ₩50,622 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,489 | ₩50,970 | ₩49,553 | ₩50,088 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,188 | ₩49,205 | ₩47,453 | ₩49,138 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,830 | ₩48,857 | ₩47,306 | ₩47,814 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,245 | ₩49,459 | ₩48,028 | ₩49,071 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,058 | ₩49,820 | ₩48,269 | ₩48,603 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,857 | ₩49,071 | ₩47,747 | ₩48,309 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,974 | ₩49,633 | ₩47,974 | ₩48,469 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,509 | ₩48,937 | ₩46,262 | ₩46,690 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,577 | ₩46,062 | ₩44,430 | ₩46,022 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,403 | ₩45,727 | ₩43,708 | ₩44,938 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,350 | ₩45,340 | ₩44,350 | ₩44,711 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,460 | ₩45,808 | ₩44,724 | ₩45,126 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,738 | ₩45,340 | ₩44,510 | ₩45,005 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,152 | ₩45,393 | ₩44,015 | ₩44,738 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,236 | ₩46,784 | ₩44,992 | ₩45,340 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,982 | ₩46,744 | ₩45,647 | ₩46,369 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,834 | ₩46,356 | ₩45,340 | ₩45,687 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,664 | ₩46,878 | ₩44,898 | ₩46,410 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,704 | ₩47,386 | ₩45,928 | ₩47,212 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,653 | ₩47,894 | ₩46,731 | ₩47,158 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,536 | ₩48,964 | ₩48,202 | ₩48,255 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,627 | ₩48,148 | ₩47,399 | ₩47,961 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,466 | ₩47,520 | ₩46,918 | ₩47,239 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,520 | ₩47,560 | ₩46,998 | ₩47,145 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,078 | ₩48,215 | ₩46,931 | ₩48,055 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,155 | ₩46,811 | ₩45,915 | ₩46,583 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,941 | ₩46,583 | ₩45,834 | ₩46,155 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,145 | ₩47,667 | ₩45,875 | ₩45,955 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,624 | ₩47,667 | ₩46,196 | ₩47,372 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,346 | ₩47,386 | ₩45,206 | ₩46,075 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,563 | ₩48,630 | ₩47,092 | ₩47,787 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,723 | ₩48,830 | ₩47,841 | ₩48,697 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,298 | ₩49,339 | ₩48,041 | ₩48,563 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,355 | ₩50,355 | ₩48,630 | ₩49,874 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,382 | ₩50,997 | ₩49,900 | ₩50,208 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,880 | ₩51,880 | ₩50,221 | ₩50,395 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,565 | ₩54,675 | ₩52,910 | ₩52,963 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,471 | ₩54,100 | ₩52,936 | ₩53,070 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,425 | ₩53,391 | ₩51,385 | ₩53,351 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,375 | ₩52,375 | ₩50,917 | ₩50,917 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,682 | ₩52,923 | ₩52,040 | ₩52,508 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,786 | ₩53,231 | ₩51,559 | ₩52,816 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,770 | ₩52,134 | ₩50,770 | ₩51,438 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,703 | ₩50,756 | ₩49,593 | ₩50,556 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,569 | ₩51,679 | ₩49,579 | ₩51,157 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,917 | ₩51,572 | ₩50,074 | ₩50,930 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,575 | ₩54,220 | ₩51,077 | ₩51,077 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,706 | ₩52,696 | ₩51,371 | ₩52,589 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,887 | ₩52,388 | ₩49,887 | ₩52,201 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,850 | ₩51,519 | ₩50,489 | ₩51,024 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,128 | ₩51,238 | ₩49,405 | ₩51,131 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,371 | ₩51,906 | ₩50,569 | ₩50,850 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,478 | ₩52,455 | ₩51,064 | ₩51,412 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,689 | ₩52,147 | ₩50,689 | ₩52,000 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,331 | ₩51,465 | ₩50,141 | ₩50,435 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩49,018 | ₩50,315 | ₩48,429 | ₩50,261 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩50,007 | ₩50,596 | ₩48,884 | ₩49,125 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,365 | ₩50,235 | ₩49,111 | ₩49,579 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,643 | ₩49,820 | ₩48,148 | ₩49,526 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,707 | ₩49,566 | ₩47,346 | ₩49,379 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,717 | ₩47,934 | ₩46,410 | ₩47,546 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,971 | ₩47,479 | ₩46,008 | ₩46,276 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,811 | ₩48,857 | ₩46,022 | ₩46,797 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,446 | ₩49,914 | ₩49,044 | ₩49,446 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,636 | ₩50,836 | ₩49,713 | ₩49,967 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,622 | ₩50,689 | ₩49,820 | ₩50,315 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,820 | ₩50,301 | ₩48,603 | ₩50,154 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,633 | ₩50,034 | ₩48,001 | ₩48,483 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,405 | ₩50,141 | ₩49,084 | ₩49,205 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,058 | ₩50,342 | ₩48,817 | ₩49,646 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,560 | ₩48,309 | ₩47,359 | ₩48,108 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,940 | ₩50,342 | ₩47,319 | ₩47,747 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,723 | ₩50,034 | ₩48,616 | ₩49,700 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,747 | ₩48,911 | ₩47,506 | ₩48,322 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,031 | ₩49,793 | ₩48,429 | ₩49,446 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,184 | ₩51,880 | ₩48,616 | ₩48,630 | -4.99% | 343.7만 |
|---|
| 2025.10.09 | ₩53,043 | ₩53,431 | ₩51,104 | ₩51,585 | -2.75% | 254.8만 |
|---|
| 2025.10.08 | ₩52,187 | ₩53,351 | ₩51,157 | ₩52,896 | +1.36% | 370.7만 |
|---|
| 2025.10.07 | ₩51,826 | ₩52,722 | ₩51,465 | ₩52,642 | +1.57% | 254.7만 |
|---|
| 2025.10.06 | ₩51,385 | ₩51,960 | ₩50,689 | ₩51,880 | +0.96% | 222.6만 |
|---|
| 2025.10.03 | ₩51,626 | ₩52,067 | ₩50,676 | ₩51,117 | -0.98% | 286.7만 |
|---|
| 2025.10.02 | ₩53,057 | ₩53,445 | ₩51,331 | ₩51,585 | -2.77% | 316.1만 |
|---|
| 2025.10.01 | ₩50,208 | ₩53,177 | ₩50,208 | ₩53,137 | +5.83% | 421.8만 |
|---|
| 2025.09.30 | ₩49,566 | ₩50,770 | ₩49,298 | ₩50,342 | +1.57% | 297.7만 |
|---|
| 2025.09.29 | ₩50,074 | ₩50,462 | ₩49,499 | ₩49,994 | -0.16% | 300.3만 |
|---|
| 2025.09.26 | ₩49,713 | ₩50,783 | ₩49,539 | ₩50,355 | +1.29% | 236만 |
|---|
| 2025.09.25 | ₩49,526 | ₩50,515 | ₩49,379 | ₩49,914 | +0.78% | 352.5만 |
|---|
| 2025.09.24 | ₩48,095 | ₩49,700 | ₩47,881 | ₩49,258 | +2.42% | 326.8만 |
|---|
| 2025.09.23 | ₩46,811 | ₩48,362 | ₩46,811 | ₩47,800 | +2.11% | 382.1만 |
|---|
| 2025.09.22 | ₩46,035 | ₩46,944 | ₩45,768 | ₩46,717 | +1.48% | 248.7만 |
|---|
| 2025.09.19 | ₩46,731 | ₩47,011 | ₩45,433 | ₩46,142 | -1.26% | 578.5만 |
|---|
| 2025.09.18 | ₩47,640 | ₩47,854 | ₩46,784 | ₩47,199 | -0.93% | 246.2만 |
|---|
| 2025.09.17 | ₩47,948 | ₩48,630 | ₩47,372 | ₩47,533 | -0.86% | 276.8만 |
|---|
| 2025.09.16 | ₩47,346 | ₩48,175 | ₩46,396 | ₩48,001 | +1.38% | 423.1만 |
|---|
| 2025.09.15 | ₩46,811 | ₩47,185 | ₩46,570 | ₩46,944 | +0.29% | 387.6만 |
|---|
| 2025.09.12 | ₩47,319 | ₩47,827 | ₩47,092 | ₩47,212 | -0.23% | 356.6만 |
|---|
| 2025.09.11 | ₩46,129 | ₩47,065 | ₩45,928 | ₩47,051 | +2.00% | 357.6만 |
|---|
| 2025.09.10 | ₩45,513 | ₩46,878 | ₩45,513 | ₩46,597 | +2.38% | 247.2만 |
|---|
| 2025.09.09 | ₩45,741 | ₩46,423 | ₩45,460 | ₩45,875 | +0.29% | 262.8만 |
|---|
| 2025.09.08 | ₩47,065 | ₩47,172 | ₩45,393 | ₩45,554 | -3.21% | 413.6만 |
|---|
| 2025.09.05 | ₩46,423 | ₩46,837 | ₩45,674 | ₩46,410 | -0.03% | 299.9만 |
|---|
| 2025.09.04 | ₩45,995 | ₩46,771 | ₩45,821 | ₩46,731 | +1.60% | 327.6만 |
|---|
| 2025.09.03 | ₩46,530 | ₩47,065 | ₩45,554 | ₩45,941 | -1.26% | 282.4만 |
|---|
| 2025.09.02 | ₩45,473 | ₩46,476 | ₩45,179 | ₩46,329 | +1.88% | 182.1만 |
|---|
| 2025.08.29 | ₩45,955 | ₩46,262 | ₩45,594 | ₩45,834 | -0.26% | 192.9만 |
|---|
| 2025.08.28 | ₩45,126 | ₩46,129 | ₩44,764 | ₩46,062 | +2.07% | 211.9만 |
|---|