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 | ₩54,296 | ₩55,446 | ₩54,296 | ₩54,657 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,935 | ₩54,684 | ₩53,681 | ₩54,497 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,735 | ₩53,882 | ₩52,799 | ₩53,240 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,743 | ₩53,521 | ₩51,730 | ₩53,494 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,928 | ₩52,104 | ₩50,166 | ₩51,690 | +1.50% | 311만 |
| 2026.10.02 | ₩49,805 | ₩51,195 | ₩49,805 | ₩51,102 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,257 | ₩50,460 | ₩49,123 | ₩50,260 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,471 | ₩50,286 | ₩49,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,511 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,899 | ₩50,447 | ₩49,137 | ₩49,297 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,543 | ₩51,543 | ₩50,580 | ₩50,607 | -1.82% | 337.2만 |
|---|
| 2026.09.25 | ₩51,463 | ₩51,890 | ₩51,035 | ₩51,610 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,278 | ₩52,719 | ₩51,596 | ₩52,318 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | ₩51,636 | ₩52,933 | ₩51,476 | ₩51,823 | +0.36% | 231.5만 |
|---|
| 2026.09.22 | ₩50,046 | ₩51,957 | ₩49,979 | ₩51,222 | +2.35% | 324.6만 |
|---|
| 2026.09.21 | ₩50,794 | ₩50,808 | ₩49,685 | ₩50,554 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,224 | ₩52,492 | ₩51,356 | ₩51,382 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,717 | ₩52,478 | ₩51,476 | ₩52,265 | +1.06% | 248만 |
|---|
| 2026.09.16 | ₩55,259 | ₩55,553 | ₩51,890 | ₩51,930 | -6.02% | 333.7만 |
|---|
| 2026.09.15 | ₩55,005 | ₩56,542 | ₩55,005 | ₩56,007 | +1.82% | 311.6만 |
|---|
| 2026.09.14 | ₩55,967 | ₩56,101 | ₩54,483 | ₩54,644 | -2.36% | 270.8만 |
|---|
| 2026.09.11 | ₩55,486 | ₩55,954 | ₩54,791 | ₩55,005 | -0.87% | 197.6만 |
|---|
| 2026.09.10 | ₩55,940 | ₩56,555 | ₩54,671 | ₩55,981 | +0.07% | 263.2만 |
|---|
| 2026.09.09 | ₩56,128 | ₩56,355 | ₩55,312 | ₩55,793 | -0.60% | 162.8만 |
|---|
| 2026.09.08 | ₩56,662 | ₩57,037 | ₩55,927 | ₩55,994 | -1.18% | 169.3만 |
|---|
| 2026.09.04 | ₩56,622 | ₩56,702 | ₩55,687 | ₩56,141 | -0.85% | 178.8만 |
|---|
| 2026.09.03 | ₩56,716 | ₩57,558 | ₩56,502 | ₩56,636 | -0.14% | 230.5만 |
|---|
| 2026.09.02 | ₩56,275 | ₩57,384 | ₩56,141 | ₩56,783 | +0.90% | 235.9만 |
|---|
| 2026.09.01 | ₩56,061 | ₩56,916 | ₩55,593 | ₩56,676 | +1.10% | 293.8만 |
|---|
| 2026.08.31 | ₩56,141 | ₩56,756 | ₩55,005 | ₩55,232 | -1.62% | 240.6만 |
|---|
| 2026.08.28 | ₩55,793 | ₩56,382 | ₩55,165 | ₩55,419 | -0.67% | 152.3만 |
|---|
| 2026.08.27 | ₩55,392 | ₩55,900 | ₩54,737 | ₩55,660 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,430 | ₩56,716 | ₩54,430 | ₩55,539 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,136 | ₩55,245 | ₩53,829 | ₩54,791 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,684 | ₩55,486 | ₩54,470 | ₩55,138 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,483 | ₩55,446 | ₩54,123 | ₩54,884 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,176 | ₩55,259 | ₩53,842 | ₩54,363 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,788 | ₩54,430 | ₩53,508 | ₩53,895 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,200 | ₩53,588 | ₩52,572 | ₩53,280 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,882 | ₩53,976 | ₩52,091 | ₩52,612 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,481 | ₩54,336 | ₩53,294 | ₩53,895 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,933 | ₩53,548 | ₩52,719 | ₩53,347 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,457 | ₩54,631 | ₩53,548 | ₩53,708 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,708 | ₩54,550 | ₩53,494 | ₩54,363 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,051 | ₩54,069 | ₩51,743 | ₩53,855 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,275 | ₩51,783 | ₩51,102 | ₩51,168 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,930 | ₩52,024 | ₩51,088 | ₩51,556 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,468 | ₩53,655 | ₩50,888 | ₩50,981 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,799 | ₩53,347 | ₩51,997 | ₩53,080 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,492 | ₩54,256 | ₩52,465 | ₩53,949 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,826 | ₩53,895 | ₩52,599 | ₩53,655 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,559 | ₩53,147 | ₩52,118 | ₩52,866 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,158 | ₩53,561 | ₩51,770 | ₩53,347 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,928 | ₩52,037 | ₩50,500 | ₩51,142 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,235 | ₩52,051 | ₩50,514 | ₩50,634 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,425 | ₩53,588 | ₩51,971 | ₩52,091 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,532 | ₩52,946 | ₩51,636 | ₩51,957 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,877 | ₩52,452 | ₩50,661 | ₩51,797 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩49,016 | ₩50,741 | ₩49,016 | ₩50,460 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,709 | ₩49,310 | ₩48,615 | ₩49,016 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,123 | ₩49,578 | ₩48,455 | ₩49,137 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,522 | ₩48,883 | ₩48,107 | ₩48,428 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,442 | ₩49,297 | ₩47,573 | ₩48,188 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,241 | ₩48,762 | ₩47,733 | ₩48,736 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,907 | ₩48,816 | ₩47,787 | ₩48,442 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,495 | ₩48,722 | ₩46,610 | ₩47,439 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,150 | ₩49,578 | ₩48,976 | ₩49,097 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,048 | ₩51,128 | ₩49,658 | ₩49,778 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,885 | ₩51,035 | ₩49,885 | ₩50,594 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,674 | ₩50,821 | ₩49,832 | ₩49,859 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,153 | ₩50,848 | ₩49,832 | ₩50,540 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,765 | ₩50,153 | ₩49,217 | ₩49,417 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,950 | ₩50,206 | ₩48,883 | ₩49,711 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,458 | ₩50,113 | ₩48,495 | ₩48,589 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,776 | ₩50,473 | ₩48,776 | ₩50,219 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,348 | ₩48,696 | ₩48,188 | ₩48,535 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,241 | ₩49,097 | ₩48,027 | ₩48,549 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,455 | ₩49,310 | ₩48,375 | ₩49,083 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,709 | ₩49,417 | ₩48,201 | ₩49,163 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,883 | ₩49,070 | ₩48,308 | ₩48,642 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,671 | ₩50,099 | ₩48,722 | ₩49,003 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,458 | ₩50,741 | ₩49,190 | ₩50,139 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,260 | ₩51,690 | ₩50,046 | ₩50,072 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,193 | ₩51,877 | ₩49,885 | ₩51,583 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,732 | ₩52,773 | ₩50,714 | ₩50,794 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,904 | ₩53,026 | ₩51,783 | ₩52,318 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,877 | ₩51,957 | ₩50,955 | ₩51,396 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,412 | ₩52,986 | ₩52,171 | ₩52,278 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,708 | ₩53,869 | ₩52,184 | ₩52,265 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,374 | ₩54,323 | ₩53,240 | ₩54,123 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,334 | ₩53,601 | ₩52,933 | ₩53,227 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,612 | ₩53,628 | ₩52,425 | ₩53,013 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,251 | ₩53,722 | ₩52,144 | ₩53,174 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,652 | ₩52,813 | ₩51,890 | ₩52,064 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,853 | ₩53,561 | ₩52,184 | ₩52,679 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,706 | ₩53,347 | ₩52,077 | ₩52,412 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,671 | ₩55,165 | ₩53,441 | ₩53,534 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,336 | ₩55,192 | ₩54,256 | ₩54,871 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,662 | ₩56,863 | ₩54,764 | ₩54,991 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,210 | ₩57,718 | ₩55,954 | ₩56,248 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩57,023 | ₩57,892 | ₩56,154 | ₩57,638 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,662 | ₩57,304 | ₩56,034 | ₩56,622 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩56,021 | ₩56,769 | ₩55,646 | ₩56,756 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,831 | ₩56,154 | ₩54,497 | ₩55,459 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,871 | ₩55,259 | ₩54,029 | ₩55,152 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,072 | ₩55,072 | ₩54,016 | ₩54,671 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,406 | ₩55,459 | ₩54,430 | ₩54,764 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,764 | ₩55,005 | ₩54,069 | ₩54,163 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,163 | ₩54,711 | ₩53,347 | ₩54,617 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,566 | ₩56,462 | ₩54,831 | ₩55,032 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,237 | ₩58,012 | ₩56,662 | ₩57,531 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,224 | ₩57,825 | ₩56,649 | ₩57,478 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,133 | ₩58,133 | ₩56,154 | ₩56,983 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,143 | ₩58,600 | ₩56,676 | ₩58,146 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,879 | ₩58,707 | ₩57,758 | ₩57,825 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,438 | ₩57,758 | ₩57,063 | ₩57,397 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,571 | ₩58,734 | ₩56,382 | ₩56,435 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,636 | ₩57,050 | ₩55,967 | ₩56,622 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,558 | ₩57,932 | ₩56,408 | ₩56,996 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,571 | ₩59,135 | ₩55,580 | ₩57,812 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩54,991 | ₩56,074 | ₩54,524 | ₩55,700 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,406 | ₩55,994 | ₩54,764 | ₩54,991 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,631 | ₩56,007 | ₩53,829 | ₩55,753 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,272 | ₩56,636 | ₩55,138 | ₩56,502 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,189 | ₩55,419 | ₩54,163 | ₩55,098 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,459 | ₩55,940 | ₩53,962 | ₩54,390 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,865 | ₩58,226 | ₩55,900 | ₩56,007 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,890 | ₩57,678 | ₩56,301 | ₩57,264 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,919 | ₩58,641 | ₩56,930 | ₩57,384 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩55,981 | ₩57,999 | ₩55,112 | ₩57,919 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,961 | ₩59,977 | ₩58,895 | ₩59,149 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,146 | ₩59,215 | ₩57,986 | ₩58,373 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,951 | ₩60,017 | ₩57,545 | ₩58,079 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,282 | ₩60,485 | ₩57,772 | ₩58,146 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,383 | ₩62,838 | ₩59,362 | ₩60,392 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,161 | ₩64,388 | ₩61,261 | ₩61,768 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,172 | ₩64,575 | ₩62,824 | ₩63,693 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,824 | ₩63,827 | ₩62,383 | ₩62,597 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,632 | ₩62,410 | ₩60,565 | ₩62,276 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,098 | ₩61,728 | ₩60,044 | ₩61,408 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,413 | ₩60,539 | ₩58,066 | ₩59,750 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,298 | ₩61,541 | ₩59,443 | ₩59,443 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,389 | ₩61,742 | ₩59,149 | ₩60,525 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,079 | ₩58,600 | ₩56,261 | ₩58,119 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,761 | ₩59,215 | ₩57,798 | ₩57,959 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,812 | ₩59,563 | ₩57,504 | ₩58,266 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩56,996 | ₩58,347 | ₩56,662 | ₩58,159 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,395 | ₩58,213 | ₩56,007 | ₩57,317 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,430 | ₩56,181 | ₩54,403 | ₩56,074 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩55,018 | ₩55,312 | ₩53,882 | ₩54,323 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,034 | ₩56,542 | ₩55,058 | ₩55,633 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,729 | ₩57,919 | ₩55,419 | ₩55,459 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,422 | ₩56,716 | ₩55,446 | ₩55,914 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,617 | ₩55,753 | ₩53,962 | ₩55,539 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,475 | ₩56,716 | ₩54,684 | ₩55,499 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,341 | ₩57,611 | ₩54,711 | ₩55,981 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,120 | ₩55,606 | ₩52,960 | ₩55,179 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,570 | ₩52,666 | ₩51,048 | ₩52,251 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,133 | ₩53,468 | ₩50,567 | ₩52,305 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,449 | ₩51,797 | ₩50,353 | ₩51,503 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,080 | ₩53,748 | ₩51,182 | ₩51,570 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,265 | ₩53,280 | ₩51,329 | ₩53,080 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,941 | ₩52,519 | ₩50,874 | ₩52,318 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,337 | ₩50,607 | ₩49,190 | ₩50,166 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,538 | ₩50,433 | ₩48,228 | ₩49,057 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,629 | ₩51,075 | ₩48,629 | ₩50,219 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,110 | ₩49,591 | ₩47,733 | ₩48,896 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,709 | ₩49,297 | ₩48,094 | ₩48,629 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,321 | ₩48,709 | ₩47,600 | ₩47,867 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,412 | ₩49,137 | ₩47,185 | ₩48,161 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,402 | ₩49,872 | ₩48,402 | ₩48,883 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,682 | ₩49,016 | ₩47,573 | ₩48,107 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,896 | ₩50,153 | ₩48,361 | ₩48,816 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,185 | ₩48,348 | ₩46,677 | ₩48,335 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,054 | ₩48,709 | ₩47,239 | ₩47,332 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,527 | ₩51,342 | ₩49,698 | ₩50,594 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,460 | ₩50,941 | ₩49,524 | ₩50,059 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,161 | ₩49,177 | ₩47,426 | ₩49,110 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,803 | ₩48,829 | ₩47,279 | ₩47,787 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,217 | ₩49,431 | ₩48,001 | ₩49,043 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,030 | ₩49,792 | ₩48,241 | ₩48,575 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,829 | ₩49,043 | ₩47,720 | ₩48,281 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,947 | ₩49,605 | ₩47,947 | ₩48,442 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,482 | ₩48,909 | ₩46,236 | ₩46,664 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,552 | ₩46,036 | ₩44,405 | ₩45,996 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,378 | ₩45,701 | ₩43,683 | ₩44,913 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,325 | ₩45,314 | ₩44,325 | ₩44,686 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,434 | ₩45,782 | ₩44,699 | ₩45,100 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,712 | ₩45,314 | ₩44,485 | ₩44,980 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,127 | ₩45,367 | ₩43,990 | ₩44,712 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,209 | ₩46,757 | ₩44,966 | ₩45,314 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,955 | ₩46,717 | ₩45,621 | ₩46,343 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,808 | ₩46,330 | ₩45,314 | ₩45,661 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,637 | ₩46,851 | ₩44,873 | ₩46,383 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,677 | ₩47,359 | ₩45,902 | ₩47,185 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,626 | ₩47,867 | ₩46,704 | ₩47,132 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,508 | ₩48,936 | ₩48,174 | ₩48,228 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,600 | ₩48,121 | ₩47,372 | ₩47,934 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,439 | ₩47,493 | ₩46,891 | ₩47,212 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,493 | ₩47,533 | ₩46,971 | ₩47,118 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,051 | ₩48,188 | ₩46,904 | ₩48,027 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,129 | ₩46,784 | ₩45,889 | ₩46,557 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,915 | ₩46,557 | ₩45,808 | ₩46,129 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,118 | ₩47,640 | ₩45,848 | ₩45,929 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,597 | ₩47,640 | ₩46,169 | ₩47,346 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,319 | ₩47,359 | ₩45,180 | ₩46,049 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,535 | ₩48,602 | ₩47,065 | ₩47,760 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,696 | ₩48,803 | ₩47,813 | ₩48,669 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,270 | ₩49,310 | ₩48,014 | ₩48,535 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,326 | ₩50,326 | ₩48,602 | ₩49,845 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,353 | ₩50,968 | ₩49,872 | ₩50,179 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,850 | ₩51,850 | ₩50,193 | ₩50,366 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,534 | ₩54,644 | ₩52,879 | ₩52,933 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,441 | ₩54,069 | ₩52,906 | ₩53,040 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,396 | ₩53,361 | ₩51,356 | ₩53,321 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,345 | ₩52,345 | ₩50,888 | ₩50,888 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,652 | ₩52,893 | ₩52,011 | ₩52,478 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,757 | ₩53,200 | ₩51,529 | ₩52,786 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,741 | ₩52,104 | ₩50,741 | ₩51,409 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,674 | ₩50,727 | ₩49,564 | ₩50,527 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,540 | ₩51,650 | ₩49,551 | ₩51,128 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,888 | ₩51,543 | ₩50,046 | ₩50,901 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,545 | ₩54,189 | ₩51,048 | ₩51,048 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,676 | ₩52,666 | ₩51,342 | ₩52,559 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,859 | ₩52,358 | ₩49,859 | ₩52,171 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,821 | ₩51,489 | ₩50,460 | ₩50,995 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,099 | ₩51,209 | ₩49,377 | ₩51,102 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,342 | ₩51,877 | ₩50,540 | ₩50,821 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,449 | ₩52,425 | ₩51,035 | ₩51,382 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,661 | ₩52,118 | ₩50,661 | ₩51,971 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,302 | ₩51,436 | ₩50,113 | ₩50,407 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩48,990 | ₩50,286 | ₩48,402 | ₩50,233 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩49,979 | ₩50,567 | ₩48,856 | ₩49,097 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,337 | ₩50,206 | ₩49,083 | ₩49,551 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,615 | ₩49,792 | ₩48,121 | ₩49,498 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,680 | ₩49,538 | ₩47,319 | ₩49,351 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,691 | ₩47,907 | ₩46,383 | ₩47,519 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,945 | ₩47,452 | ₩45,982 | ₩46,249 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,784 | ₩48,829 | ₩45,996 | ₩46,771 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,417 | ₩49,885 | ₩49,016 | ₩49,417 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,607 | ₩50,808 | ₩49,685 | ₩49,939 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,594 | ₩50,661 | ₩49,792 | ₩50,286 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,792 | ₩50,273 | ₩48,575 | ₩50,126 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,605 | ₩50,006 | ₩47,974 | ₩48,455 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,377 | ₩50,113 | ₩49,057 | ₩49,177 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,030 | ₩50,313 | ₩48,789 | ₩49,618 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,533 | ₩48,281 | ₩47,332 | ₩48,081 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,912 | ₩50,313 | ₩47,292 | ₩47,720 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,696 | ₩50,006 | ₩48,589 | ₩49,671 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,720 | ₩48,883 | ₩47,479 | ₩48,295 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩49,003 | ₩49,765 | ₩48,402 | ₩49,417 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,155 | ₩51,850 | ₩48,589 | ₩48,602 | -4.99% | 343.7만 |
|---|