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 | ₩54,335 | ₩55,485 | ₩54,335 | ₩54,696 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,974 | ₩54,723 | ₩53,720 | ₩54,536 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,773 | ₩53,920 | ₩52,837 | ₩53,278 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,780 | ₩53,559 | ₩51,767 | ₩53,532 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,964 | ₩52,141 | ₩50,202 | ₩51,727 | +1.50% | 311만 |
| 2026.10.02 | ₩49,840 | ₩51,232 | ₩49,840 | ₩51,138 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,292 | ₩50,496 | ₩49,158 | ₩50,295 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,506 | ₩50,322 | ₩49,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,546 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,934 | ₩50,483 | ₩49,172 | ₩49,332 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,579 | ₩51,579 | ₩50,616 | ₩50,643 | -1.82% | 337.2만 |
|---|
| 2026.09.25 | ₩51,499 | ₩51,927 | ₩51,071 | ₩51,646 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,315 | ₩52,757 | ₩51,633 | ₩52,355 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | ₩51,673 | ₩52,971 | ₩51,513 | ₩51,860 | +0.36% | 231.5만 |
|---|
| 2026.09.22 | ₩50,081 | ₩51,994 | ₩50,014 | ₩51,258 | +2.35% | 324.6만 |
|---|
| 2026.09.21 | ₩50,830 | ₩50,844 | ₩49,720 | ₩50,590 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,262 | ₩52,529 | ₩51,392 | ₩51,419 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,753 | ₩52,516 | ₩51,513 | ₩52,302 | +1.06% | 248만 |
|---|
| 2026.09.16 | ₩55,298 | ₩55,592 | ₩51,927 | ₩51,967 | -6.02% | 333.7만 |
|---|
| 2026.09.15 | ₩55,044 | ₩56,582 | ₩55,044 | ₩56,047 | +1.82% | 311.6만 |
|---|
| 2026.09.14 | ₩56,007 | ₩56,141 | ₩54,522 | ₩54,683 | -2.36% | 270.8만 |
|---|
| 2026.09.11 | ₩55,525 | ₩55,994 | ₩54,830 | ₩55,044 | -0.87% | 197.6만 |
|---|
| 2026.09.10 | ₩55,980 | ₩56,596 | ₩54,709 | ₩56,020 | +0.07% | 263.2만 |
|---|
| 2026.09.09 | ₩56,168 | ₩56,395 | ₩55,352 | ₩55,833 | -0.60% | 162.8만 |
|---|
| 2026.09.08 | ₩56,703 | ₩57,077 | ₩55,967 | ₩56,034 | -1.18% | 169.3만 |
|---|
| 2026.09.04 | ₩56,662 | ₩56,743 | ₩55,726 | ₩56,181 | -0.85% | 178.8만 |
|---|
| 2026.09.03 | ₩56,756 | ₩57,599 | ₩56,542 | ₩56,676 | -0.14% | 230.5만 |
|---|
| 2026.09.02 | ₩56,315 | ₩57,425 | ₩56,181 | ₩56,823 | +0.90% | 235.9만 |
|---|
| 2026.09.01 | ₩56,101 | ₩56,957 | ₩55,632 | ₩56,716 | +1.10% | 293.8만 |
|---|
| 2026.08.31 | ₩56,181 | ₩56,796 | ₩55,044 | ₩55,271 | -1.62% | 240.6만 |
|---|
| 2026.08.28 | ₩55,833 | ₩56,422 | ₩55,204 | ₩55,459 | -0.67% | 152.3만 |
|---|
| 2026.08.27 | ₩55,432 | ₩55,940 | ₩54,776 | ₩55,699 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,469 | ₩56,756 | ₩54,469 | ₩55,579 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,174 | ₩55,285 | ₩53,867 | ₩54,830 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,723 | ₩55,525 | ₩54,509 | ₩55,178 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,522 | ₩55,485 | ₩54,161 | ₩54,924 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,215 | ₩55,298 | ₩53,880 | ₩54,402 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,827 | ₩54,469 | ₩53,546 | ₩53,934 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,238 | ₩53,626 | ₩52,609 | ₩53,318 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,920 | ₩54,014 | ₩52,128 | ₩52,650 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,519 | ₩54,375 | ₩53,332 | ₩53,934 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,971 | ₩53,586 | ₩52,757 | ₩53,385 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,495 | ₩54,669 | ₩53,586 | ₩53,746 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,746 | ₩54,589 | ₩53,532 | ₩54,402 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,088 | ₩54,108 | ₩51,780 | ₩53,894 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,312 | ₩51,820 | ₩51,138 | ₩51,205 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,967 | ₩52,061 | ₩51,125 | ₩51,593 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,506 | ₩53,693 | ₩50,924 | ₩51,018 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,837 | ₩53,385 | ₩52,034 | ₩53,118 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,529 | ₩54,295 | ₩52,502 | ₩53,987 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,864 | ₩53,934 | ₩52,636 | ₩53,693 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,596 | ₩53,185 | ₩52,155 | ₩52,904 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,195 | ₩53,599 | ₩51,807 | ₩53,385 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,964 | ₩52,074 | ₩50,536 | ₩51,178 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,272 | ₩52,088 | ₩50,549 | ₩50,670 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,462 | ₩53,626 | ₩52,007 | ₩52,128 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,569 | ₩52,984 | ₩51,673 | ₩51,994 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,914 | ₩52,489 | ₩50,697 | ₩51,834 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,051 | ₩50,777 | ₩49,051 | ₩50,496 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,744 | ₩49,346 | ₩48,650 | ₩49,051 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,158 | ₩49,613 | ₩48,489 | ₩49,172 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,556 | ₩48,917 | ₩48,142 | ₩48,463 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,476 | ₩49,332 | ₩47,607 | ₩48,222 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,275 | ₩48,797 | ₩47,767 | ₩48,770 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,941 | ₩48,851 | ₩47,821 | ₩48,476 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,530 | ₩48,757 | ₩46,644 | ₩47,473 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,185 | ₩49,613 | ₩49,011 | ₩49,132 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,084 | ₩51,165 | ₩49,693 | ₩49,814 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,921 | ₩51,071 | ₩49,921 | ₩50,630 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,710 | ₩50,857 | ₩49,867 | ₩49,894 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,188 | ₩50,884 | ₩49,867 | ₩50,576 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,800 | ₩50,188 | ₩49,252 | ₩49,453 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,984 | ₩50,242 | ₩48,917 | ₩49,747 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,493 | ₩50,148 | ₩48,530 | ₩48,623 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,810 | ₩50,509 | ₩48,810 | ₩50,255 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,382 | ₩48,730 | ₩48,222 | ₩48,570 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,275 | ₩49,132 | ₩48,061 | ₩48,583 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,489 | ₩49,346 | ₩48,409 | ₩49,118 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,744 | ₩49,453 | ₩48,235 | ₩49,198 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,917 | ₩49,105 | ₩48,342 | ₩48,677 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,707 | ₩50,135 | ₩48,757 | ₩49,038 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,493 | ₩50,777 | ₩49,225 | ₩50,175 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,295 | ₩51,727 | ₩50,081 | ₩50,108 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,228 | ₩51,914 | ₩49,921 | ₩51,620 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,770 | ₩52,810 | ₩50,750 | ₩50,830 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,941 | ₩53,064 | ₩51,820 | ₩52,355 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,914 | ₩51,994 | ₩50,991 | ₩51,432 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,449 | ₩53,024 | ₩52,208 | ₩52,315 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,746 | ₩53,907 | ₩52,221 | ₩52,302 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,412 | ₩54,362 | ₩53,278 | ₩54,161 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,372 | ₩53,639 | ₩52,971 | ₩53,265 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,650 | ₩53,666 | ₩52,462 | ₩53,051 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,288 | ₩53,760 | ₩52,181 | ₩53,211 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,690 | ₩52,850 | ₩51,927 | ₩52,101 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,890 | ₩53,599 | ₩52,221 | ₩52,716 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,743 | ₩53,385 | ₩52,114 | ₩52,449 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,709 | ₩55,204 | ₩53,479 | ₩53,572 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,375 | ₩55,231 | ₩54,295 | ₩54,910 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,703 | ₩56,903 | ₩54,803 | ₩55,031 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,251 | ₩57,759 | ₩55,994 | ₩56,288 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,064 | ₩57,933 | ₩56,194 | ₩57,679 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,703 | ₩57,345 | ₩56,074 | ₩56,662 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,060 | ₩56,810 | ₩55,686 | ₩56,796 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,870 | ₩56,194 | ₩54,536 | ₩55,499 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,910 | ₩55,298 | ₩54,067 | ₩55,191 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,111 | ₩55,111 | ₩54,054 | ₩54,709 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,445 | ₩55,499 | ₩54,469 | ₩54,803 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,803 | ₩55,044 | ₩54,108 | ₩54,201 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,201 | ₩54,750 | ₩53,385 | ₩54,656 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,606 | ₩56,502 | ₩54,870 | ₩55,071 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,278 | ₩58,054 | ₩56,703 | ₩57,572 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,264 | ₩57,866 | ₩56,689 | ₩57,519 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,174 | ₩58,174 | ₩56,194 | ₩57,024 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,184 | ₩58,642 | ₩56,716 | ₩58,187 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,920 | ₩58,749 | ₩57,799 | ₩57,866 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,478 | ₩57,799 | ₩57,104 | ₩57,438 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,612 | ₩58,776 | ₩56,422 | ₩56,475 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,676 | ₩57,090 | ₩56,007 | ₩56,662 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,599 | ₩57,973 | ₩56,448 | ₩57,037 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,612 | ₩59,177 | ₩55,619 | ₩57,853 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩55,031 | ₩56,114 | ₩54,562 | ₩55,739 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,445 | ₩56,034 | ₩54,803 | ₩55,031 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,669 | ₩56,047 | ₩53,867 | ₩55,793 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,311 | ₩56,676 | ₩55,178 | ₩56,542 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,228 | ₩55,459 | ₩54,201 | ₩55,138 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,499 | ₩55,980 | ₩54,001 | ₩54,429 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,906 | ₩58,268 | ₩55,940 | ₩56,047 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,930 | ₩57,719 | ₩56,341 | ₩57,304 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,960 | ₩58,682 | ₩56,970 | ₩57,425 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩56,020 | ₩58,040 | ₩55,151 | ₩57,960 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩59,003 | ₩60,020 | ₩58,936 | ₩59,191 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,187 | ₩59,257 | ₩58,027 | ₩58,415 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,993 | ₩60,060 | ₩57,585 | ₩58,120 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,324 | ₩60,528 | ₩57,813 | ₩58,187 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,428 | ₩62,882 | ₩59,405 | ₩60,435 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,207 | ₩64,434 | ₩61,304 | ₩61,812 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,217 | ₩64,621 | ₩62,869 | ₩63,739 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,869 | ₩63,872 | ₩62,428 | ₩62,642 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,675 | ₩62,454 | ₩60,608 | ₩62,321 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,140 | ₩61,772 | ₩60,087 | ₩61,451 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,455 | ₩60,582 | ₩58,107 | ₩59,793 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,341 | ₩61,585 | ₩59,485 | ₩59,485 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,431 | ₩61,786 | ₩59,191 | ₩60,568 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,120 | ₩58,642 | ₩56,301 | ₩58,161 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,803 | ₩59,257 | ₩57,840 | ₩58,000 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,853 | ₩59,605 | ₩57,545 | ₩58,308 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩57,037 | ₩58,388 | ₩56,703 | ₩58,201 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,435 | ₩58,254 | ₩56,047 | ₩57,358 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,469 | ₩56,221 | ₩54,442 | ₩56,114 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,057 | ₩55,352 | ₩53,920 | ₩54,362 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,074 | ₩56,582 | ₩55,097 | ₩55,673 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,769 | ₩57,960 | ₩55,459 | ₩55,499 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,462 | ₩56,756 | ₩55,485 | ₩55,953 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,656 | ₩55,793 | ₩54,001 | ₩55,579 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,515 | ₩56,756 | ₩54,723 | ₩55,539 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,382 | ₩57,652 | ₩54,750 | ₩56,020 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,158 | ₩55,646 | ₩52,997 | ₩55,218 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,606 | ₩52,703 | ₩51,084 | ₩52,288 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,171 | ₩53,506 | ₩50,603 | ₩52,342 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,486 | ₩51,834 | ₩50,389 | ₩51,539 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,118 | ₩53,787 | ₩51,218 | ₩51,606 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,302 | ₩53,318 | ₩51,365 | ₩53,118 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,977 | ₩52,556 | ₩50,911 | ₩52,355 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,372 | ₩50,643 | ₩49,225 | ₩50,202 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,573 | ₩50,469 | ₩48,262 | ₩49,091 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,663 | ₩51,111 | ₩48,663 | ₩50,255 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,145 | ₩49,626 | ₩47,767 | ₩48,931 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,744 | ₩49,332 | ₩48,128 | ₩48,663 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,356 | ₩48,744 | ₩47,633 | ₩47,901 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,446 | ₩49,172 | ₩47,219 | ₩48,195 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,436 | ₩49,907 | ₩48,436 | ₩48,917 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,717 | ₩49,051 | ₩47,607 | ₩48,142 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,931 | ₩50,188 | ₩48,396 | ₩48,851 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,219 | ₩48,382 | ₩46,710 | ₩48,369 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,088 | ₩48,744 | ₩47,272 | ₩47,366 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,563 | ₩51,379 | ₩49,733 | ₩50,630 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,496 | ₩50,977 | ₩49,560 | ₩50,095 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,195 | ₩49,212 | ₩47,459 | ₩49,145 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,837 | ₩48,864 | ₩47,312 | ₩47,821 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,252 | ₩49,466 | ₩48,035 | ₩49,078 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,065 | ₩49,827 | ₩48,275 | ₩48,610 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,864 | ₩49,078 | ₩47,754 | ₩48,316 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,981 | ₩49,640 | ₩47,981 | ₩48,476 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,516 | ₩48,944 | ₩46,269 | ₩46,697 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,584 | ₩46,068 | ₩44,436 | ₩46,028 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,410 | ₩45,734 | ₩43,714 | ₩44,945 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,356 | ₩45,346 | ₩44,356 | ₩44,717 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,466 | ₩45,814 | ₩44,731 | ₩45,132 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,744 | ₩45,346 | ₩44,517 | ₩45,012 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,159 | ₩45,399 | ₩44,022 | ₩44,744 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,242 | ₩46,791 | ₩44,998 | ₩45,346 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,988 | ₩46,751 | ₩45,654 | ₩46,376 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,841 | ₩46,363 | ₩45,346 | ₩45,694 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,670 | ₩46,884 | ₩44,905 | ₩46,416 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,710 | ₩47,393 | ₩45,935 | ₩47,219 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,660 | ₩47,901 | ₩46,737 | ₩47,165 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,543 | ₩48,971 | ₩48,209 | ₩48,262 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,633 | ₩48,155 | ₩47,406 | ₩47,968 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,473 | ₩47,526 | ₩46,924 | ₩47,245 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,526 | ₩47,566 | ₩47,005 | ₩47,152 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,085 | ₩48,222 | ₩46,938 | ₩48,061 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,162 | ₩46,817 | ₩45,921 | ₩46,590 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,948 | ₩46,590 | ₩45,841 | ₩46,162 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,152 | ₩47,673 | ₩45,881 | ₩45,961 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,630 | ₩47,673 | ₩46,202 | ₩47,379 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,352 | ₩47,393 | ₩45,212 | ₩46,082 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,570 | ₩48,637 | ₩47,098 | ₩47,794 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,730 | ₩48,837 | ₩47,847 | ₩48,703 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,305 | ₩49,346 | ₩48,048 | ₩48,570 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,362 | ₩50,362 | ₩48,637 | ₩49,881 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,389 | ₩51,004 | ₩49,907 | ₩50,215 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,887 | ₩51,887 | ₩50,228 | ₩50,402 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,572 | ₩54,683 | ₩52,917 | ₩52,971 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,479 | ₩54,108 | ₩52,944 | ₩53,078 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,432 | ₩53,399 | ₩51,392 | ₩53,358 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,382 | ₩52,382 | ₩50,924 | ₩50,924 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,690 | ₩52,930 | ₩52,048 | ₩52,516 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,793 | ₩53,238 | ₩51,566 | ₩52,823 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,777 | ₩52,141 | ₩50,777 | ₩51,446 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,710 | ₩50,763 | ₩49,600 | ₩50,563 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,576 | ₩51,686 | ₩49,586 | ₩51,165 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,924 | ₩51,579 | ₩50,081 | ₩50,937 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,583 | ₩54,228 | ₩51,084 | ₩51,084 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,713 | ₩52,703 | ₩51,379 | ₩52,596 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,894 | ₩52,395 | ₩49,894 | ₩52,208 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,857 | ₩51,526 | ₩50,496 | ₩51,031 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,135 | ₩51,245 | ₩49,412 | ₩51,138 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,379 | ₩51,914 | ₩50,576 | ₩50,857 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,486 | ₩52,462 | ₩51,071 | ₩51,419 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,697 | ₩52,155 | ₩50,697 | ₩52,007 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,339 | ₩51,472 | ₩50,148 | ₩50,442 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩49,025 | ₩50,322 | ₩48,436 | ₩50,269 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩50,014 | ₩50,603 | ₩48,891 | ₩49,132 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,372 | ₩50,242 | ₩49,118 | ₩49,586 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,650 | ₩49,827 | ₩48,155 | ₩49,533 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,714 | ₩49,573 | ₩47,352 | ₩49,386 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,724 | ₩47,941 | ₩46,416 | ₩47,553 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,978 | ₩47,486 | ₩46,015 | ₩46,282 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,817 | ₩48,864 | ₩46,028 | ₩46,804 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,453 | ₩49,921 | ₩49,051 | ₩49,453 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,643 | ₩50,844 | ₩49,720 | ₩49,974 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,630 | ₩50,697 | ₩49,827 | ₩50,322 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,827 | ₩50,309 | ₩48,610 | ₩50,162 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,640 | ₩50,041 | ₩48,008 | ₩48,489 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,412 | ₩50,148 | ₩49,091 | ₩49,212 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,065 | ₩50,349 | ₩48,824 | ₩49,653 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,566 | ₩48,316 | ₩47,366 | ₩48,115 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,947 | ₩50,349 | ₩47,326 | ₩47,754 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,730 | ₩50,041 | ₩48,623 | ₩49,707 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,754 | ₩48,917 | ₩47,513 | ₩48,329 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,038 | ₩49,800 | ₩48,436 | ₩49,453 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,191 | ₩51,887 | ₩48,623 | ₩48,637 | -4.99% | 343.7만 |
|---|