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 | ₩54,268 | ₩55,416 | ₩54,268 | ₩54,628 | +0.66% | 271.5만 |
| 2026.10.08 | ₩53,907 | ₩54,655 | ₩53,653 | ₩54,468 | +1.04% | 325.7만 |
| 2026.10.07 | ₩53,706 | ₩53,853 | ₩52,771 | ₩53,212 | -0.92% | 259.4만 |
| 2026.10.06 | ₩51,716 | ₩53,493 | ₩51,702 | ₩53,466 | +3.38% | 291.8만 |
| 2026.10.05 | ₩50,901 | ₩52,076 | ₩50,139 | ₩51,662 | +1.50% | 311만 |
| 2026.10.02 | ₩49,779 | ₩51,168 | ₩49,779 | ₩51,075 | +2.60% | 280.7만 |
| 2026.10.01 | ₩49,231 | ₩50,433 | ₩49,097 | ₩50,233 | +2.04% | 193.5만 |
| 2026.09.30 | ₩49,445 | ₩50,260 | ₩49,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,485 |
| +0.08% |
| 247.1만 |
| 2026.09.29 | ₩49,872 | ₩50,420 | ₩49,111 | ₩49,271 | -1.21% | 294만 |
|---|
| 2026.09.28 | ₩51,515 | ₩51,515 | ₩50,553 | ₩50,580 | -1.82% | 332.9만 |
|---|
| 2026.09.25 | ₩51,435 | ₩51,863 | ₩51,008 | ₩51,582 | +0.29% | 302.9만 |
|---|
| 2026.09.24 | ₩52,250 | ₩52,691 | ₩51,569 | ₩52,290 | +0.08% | 216.4만 |
|---|
| 2026.09.23 | — | — | — | ₩51,796 | — | — |
|---|
| 2026.09.22 | ₩50,019 | ₩51,930 | ₩49,946 | ₩51,509 | +2.98% | 116.5만 |
|---|
| 2026.09.21 | ₩50,767 | ₩50,781 | ₩49,658 | ₩50,527 | -0.47% | 268.8만 |
|---|
| 2026.09.18 | ₩52,197 | ₩52,464 | ₩51,328 | ₩51,355 | -1.61% | 611.5만 |
|---|
| 2026.09.17 | ₩51,689 | ₩52,451 | ₩51,449 | ₩52,237 | +1.06% | 248만 |
|---|
| 2026.09.16 | — | — | — | ₩51,903 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩55,978 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩54,615 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩54,976 | — | — |
|---|
| 2026.08.27 | ₩55,363 | ₩55,871 | ₩54,708 | ₩55,630 | +0.48% | 152.4만 |
|---|
| 2026.08.26 | ₩54,401 | ₩56,686 | ₩54,401 | ₩55,510 | +2.04% | 199.1만 |
|---|
| 2026.08.25 | ₩54,107 | ₩55,216 | ₩53,800 | ₩54,762 | +1.21% | 221.9만 |
|---|
| 2026.08.24 | ₩54,655 | ₩55,457 | ₩54,441 | ₩55,109 | +0.83% | 229.3만 |
|---|
| 2026.08.21 | ₩54,455 | ₩55,416 | ₩54,094 | ₩54,855 | +0.74% | 235.3만 |
|---|
| 2026.08.20 | ₩54,147 | ₩55,229 | ₩53,813 | ₩54,334 | +0.35% | 196.6만 |
|---|
| 2026.08.19 | ₩53,760 | ₩54,401 | ₩53,479 | ₩53,867 | +0.20% | 372.6만 |
|---|
| 2026.08.18 | ₩53,172 | ₩53,559 | ₩52,544 | ₩53,252 | +0.15% | 275.9만 |
|---|
| 2026.08.17 | ₩53,853 | ₩53,947 | ₩52,063 | ₩52,584 | -2.36% | 229.4만 |
|---|
| 2026.08.14 | ₩53,453 | ₩54,308 | ₩53,266 | ₩53,867 | +0.77% | 141.7만 |
|---|
| 2026.08.13 | ₩52,905 | ₩53,519 | ₩52,691 | ₩53,319 | +0.78% | 167만 |
|---|
| 2026.08.12 | ₩54,428 | ₩54,602 | ₩53,519 | ₩53,680 | -1.37% | 184만 |
|---|
| 2026.08.11 | ₩53,680 | ₩54,521 | ₩53,466 | ₩54,334 | +1.22% | 211.7만 |
|---|
| 2026.08.10 | ₩52,023 | ₩54,040 | ₩51,716 | ₩53,827 | +3.47% | 267.8만 |
|---|
| 2026.08.07 | ₩51,248 | ₩51,756 | ₩51,075 | ₩51,141 | -0.21% | 170.2만 |
|---|
| 2026.08.06 | ₩51,903 | ₩51,996 | ₩51,061 | ₩51,529 | -0.72% | 227.8만 |
|---|
| 2026.08.05 | ₩53,439 | ₩53,626 | ₩50,861 | ₩50,954 | -4.65% | 298.7만 |
|---|
| 2026.08.04 | ₩52,771 | ₩53,319 | ₩51,970 | ₩53,052 | +0.53% | 218.2만 |
|---|
| 2026.08.03 | ₩52,464 | ₩54,227 | ₩52,437 | ₩53,920 | +2.78% | 292.8만 |
|---|
| 2026.07.31 | ₩52,798 | ₩53,867 | ₩52,571 | ₩53,626 | +1.57% | 229.3만 |
|---|
| 2026.07.30 | ₩52,531 | ₩53,119 | ₩52,090 | ₩52,838 | +0.58% | 210.5만 |
|---|
| 2026.07.29 | ₩52,130 | ₩53,533 | ₩51,743 | ₩53,319 | +2.28% | 356.6만 |
|---|
| 2026.07.28 | ₩50,901 | ₩52,010 | ₩50,473 | ₩51,115 | +0.42% | 456.1만 |
|---|
| 2026.07.27 | ₩51,208 | ₩52,023 | ₩50,487 | ₩50,607 | -1.17% | 345.2만 |
|---|
| 2026.07.24 | ₩52,397 | ₩53,559 | ₩51,943 | ₩52,063 | -0.64% | 360.2만 |
|---|
| 2026.07.23 | ₩52,504 | ₩52,918 | ₩51,609 | ₩51,930 | -1.09% | 374만 |
|---|
| 2026.07.22 | ₩51,849 | ₩52,424 | ₩50,634 | ₩51,769 | -0.15% | 779.5만 |
|---|
| 2026.07.21 | ₩48,990 | ₩50,714 | ₩48,990 | ₩50,433 | +2.95% | 462.4만 |
|---|
| 2026.07.20 | ₩48,683 | ₩49,284 | ₩48,590 | ₩48,990 | +0.63% | 300.3만 |
|---|
| 2026.07.17 | ₩49,097 | ₩49,551 | ₩48,429 | ₩49,111 | +0.03% | 275.3만 |
|---|
| 2026.07.16 | ₩48,496 | ₩48,857 | ₩48,082 | ₩48,403 | -0.19% | 249.6만 |
|---|
| 2026.07.15 | ₩48,416 | ₩49,271 | ₩47,548 | ₩48,162 | -0.52% | 279.9만 |
|---|
| 2026.07.14 | ₩48,216 | ₩48,737 | ₩47,708 | ₩48,710 | +1.03% | 322.2만 |
|---|
| 2026.07.13 | ₩47,882 | ₩48,790 | ₩47,761 | ₩48,416 | +1.12% | 235.6만 |
|---|
| 2026.07.10 | ₩48,469 | ₩48,696 | ₩46,586 | ₩47,414 | -2.18% | 286.9만 |
|---|
| 2026.07.09 | ₩49,124 | ₩49,551 | ₩48,950 | ₩49,071 | -0.11% | 233.1만 |
|---|
| 2026.07.08 | ₩51,021 | ₩51,101 | ₩49,632 | ₩49,752 | -2.49% | 302만 |
|---|
| 2026.07.07 | ₩49,859 | ₩51,008 | ₩49,859 | ₩50,567 | +1.42% | 228.8만 |
|---|
| 2026.07.06 | ₩50,647 | ₩50,794 | ₩49,805 | ₩49,832 | -1.61% | 254.7만 |
|---|
| 2026.07.02 | ₩50,126 | ₩50,821 | ₩49,805 | ₩50,513 | +0.77% | 279만 |
|---|
| 2026.07.01 | ₩49,739 | ₩50,126 | ₩49,191 | ₩49,391 | -0.70% | 304만 |
|---|
| 2026.06.30 | ₩48,924 | ₩50,179 | ₩48,857 | ₩49,685 | +1.56% | 381.9만 |
|---|
| 2026.06.29 | ₩49,431 | ₩50,086 | ₩48,469 | ₩48,563 | -1.76% | 335.8만 |
|---|
| 2026.06.26 | ₩48,750 | ₩50,447 | ₩48,750 | ₩50,193 | +2.96% | 661.6만 |
|---|
| 2026.06.25 | ₩48,322 | ₩48,670 | ₩48,162 | ₩48,509 | +0.39% | 249.2만 |
|---|
| 2026.06.24 | ₩48,216 | ₩49,071 | ₩48,002 | ₩48,523 | +0.64% | 385.3만 |
|---|
| 2026.06.23 | ₩48,429 | ₩49,284 | ₩48,349 | ₩49,057 | +1.30% | 352.8만 |
|---|
| 2026.06.22 | ₩48,683 | ₩49,391 | ₩48,175 | ₩49,137 | +0.93% | 348.5만 |
|---|
| 2026.06.18 | ₩48,857 | ₩49,044 | ₩48,282 | ₩48,616 | -0.49% | 611만 |
|---|
| 2026.06.17 | ₩49,645 | ₩50,073 | ₩48,696 | ₩48,977 | -1.35% | 415.6만 |
|---|
| 2026.06.16 | ₩49,431 | ₩50,714 | ₩49,164 | ₩50,113 | +1.38% | 349.9만 |
|---|
| 2026.06.15 | ₩50,233 | ₩51,662 | ₩50,019 | ₩50,046 | -0.37% | 394.9만 |
|---|
| 2026.06.12 | ₩50,166 | ₩51,849 | ₩49,859 | ₩51,555 | +2.77% | 181.4만 |
|---|
| 2026.06.11 | ₩52,704 | ₩52,744 | ₩50,687 | ₩50,767 | -3.68% | 294.4만 |
|---|
| 2026.06.10 | ₩51,876 | ₩52,998 | ₩51,756 | ₩52,290 | +0.80% | 255만 |
|---|
| 2026.06.09 | ₩51,849 | ₩51,930 | ₩50,928 | ₩51,368 | -0.93% | 300.9만 |
|---|
| 2026.06.08 | ₩52,384 | ₩52,958 | ₩52,143 | ₩52,250 | -0.26% | 282.5만 |
|---|
| 2026.06.05 | ₩53,680 | ₩53,840 | ₩52,157 | ₩52,237 | -2.69% | 199.2만 |
|---|
| 2026.06.04 | ₩53,346 | ₩54,294 | ₩53,212 | ₩54,094 | +1.40% | 283.3만 |
|---|
| 2026.06.03 | ₩53,306 | ₩53,573 | ₩52,905 | ₩53,199 | -0.20% | 269.5만 |
|---|
| 2026.06.02 | ₩52,584 | ₩53,600 | ₩52,397 | ₩52,985 | +0.76% | 296.5만 |
|---|
| 2026.06.01 | ₩52,223 | ₩53,693 | ₩52,117 | ₩53,145 | +1.77% | 379.6만 |
|---|
| 2026.05.29 | ₩52,624 | ₩52,785 | ₩51,863 | ₩52,036 | -1.12% | 309.7만 |
|---|
| 2026.05.28 | ₩52,825 | ₩53,533 | ₩52,157 | ₩52,651 | -0.33% | 304.3만 |
|---|
| 2026.05.27 | ₩52,678 | ₩53,319 | ₩52,050 | ₩52,384 | -0.56% | 276.9만 |
|---|
| 2026.05.26 | ₩54,642 | ₩55,136 | ₩53,412 | ₩53,506 | -2.08% | 275.3만 |
|---|
| 2026.05.22 | ₩54,308 | ₩55,163 | ₩54,227 | ₩54,842 | +0.98% | 252.8만 |
|---|
| 2026.05.21 | ₩56,632 | ₩56,833 | ₩54,735 | ₩54,962 | -2.95% | 207.8만 |
|---|
| 2026.05.20 | ₩57,180 | ₩57,688 | ₩55,924 | ₩56,218 | -1.68% | 205만 |
|---|
| 2026.05.19 | ₩56,993 | ₩57,861 | ₩56,125 | ₩57,607 | +1.08% | 217.1만 |
|---|
| 2026.05.18 | ₩56,632 | ₩57,273 | ₩56,004 | ₩56,592 | -0.07% | 181.4만 |
|---|
| 2026.05.15 | ₩55,991 | ₩56,739 | ₩55,617 | ₩56,726 | +1.31% | 211.3만 |
|---|
| 2026.05.14 | ₩54,802 | ₩56,125 | ₩54,468 | ₩55,430 | +1.15% | 202.4만 |
|---|
| 2026.05.13 | ₩54,842 | ₩55,229 | ₩54,000 | ₩55,123 | +0.51% | 211만 |
|---|
| 2026.05.12 | ₩55,042 | ₩55,042 | ₩53,987 | ₩54,642 | -0.73% | 193.9만 |
|---|
| 2026.05.11 | ₩55,376 | ₩55,430 | ₩54,401 | ₩54,735 | -1.16% | 226.7만 |
|---|
| 2026.05.08 | ₩54,735 | ₩54,976 | ₩54,040 | ₩54,134 | -1.10% | 206.2만 |
|---|
| 2026.05.07 | ₩54,134 | ₩54,682 | ₩53,319 | ₩54,588 | +0.84% | 288.1만 |
|---|
| 2026.05.06 | ₩55,537 | ₩56,432 | ₩54,802 | ₩55,002 | -0.96% | 331.2만 |
|---|
| 2026.05.05 | ₩57,207 | ₩57,982 | ₩56,632 | ₩57,501 | +0.51% | 202.4만 |
|---|
| 2026.05.04 | ₩57,193 | ₩57,794 | ₩56,619 | ₩57,447 | +0.44% | 295.4만 |
|---|
| 2026.05.01 | ₩58,102 | ₩58,102 | ₩56,125 | ₩56,953 | -1.98% | 195.9만 |
|---|
| 2026.04.30 | ₩57,113 | ₩58,569 | ₩56,646 | ₩58,115 | +1.75% | 280.3만 |
|---|
| 2026.04.29 | ₩57,848 | ₩58,676 | ₩57,728 | ₩57,794 | -0.09% | 352.7만 |
|---|
| 2026.04.28 | ₩57,407 | ₩57,728 | ₩57,033 | ₩57,367 | -0.07% | 201.9만 |
|---|
| 2026.04.27 | ₩57,541 | ₩58,703 | ₩56,352 | ₩56,405 | -1.97% | 368.1만 |
|---|
| 2026.04.24 | ₩56,605 | ₩57,020 | ₩55,937 | ₩56,592 | -0.02% | 388.9만 |
|---|
| 2026.04.23 | ₩57,527 | ₩57,901 | ₩56,378 | ₩56,966 | -0.98% | 393.1만 |
|---|
| 2026.04.22 | ₩57,541 | ₩59,104 | ₩55,550 | ₩57,781 | +0.42% | 1030.5만 |
|---|
| 2026.04.21 | ₩54,962 | ₩56,044 | ₩54,495 | ₩55,670 | +1.29% | 401.8만 |
|---|
| 2026.04.20 | ₩55,376 | ₩55,964 | ₩54,735 | ₩54,962 | -0.75% | 408.4만 |
|---|
| 2026.04.17 | ₩54,602 | ₩55,978 | ₩53,800 | ₩55,724 | +2.06% | 477.2만 |
|---|
| 2026.04.16 | ₩55,243 | ₩56,605 | ₩55,109 | ₩56,472 | +2.22% | 290.7만 |
|---|
| 2026.04.15 | ₩54,161 | ₩55,390 | ₩54,134 | ₩55,069 | +1.68% | 246만 |
|---|
| 2026.04.14 | ₩55,430 | ₩55,911 | ₩53,934 | ₩54,361 | -1.93% | 364.3만 |
|---|
| 2026.04.13 | ₩57,835 | ₩58,195 | ₩55,871 | ₩55,978 | -3.21% | 297.5만 |
|---|
| 2026.04.10 | ₩56,859 | ₩57,648 | ₩56,271 | ₩57,233 | +0.66% | 416.2만 |
|---|
| 2026.04.09 | ₩57,888 | ₩58,609 | ₩56,899 | ₩57,354 | -0.92% | 384.4만 |
|---|
| 2026.04.08 | ₩55,951 | ₩57,968 | ₩55,082 | ₩57,888 | +3.46% | 488만 |
|---|
| 2026.04.07 | ₩58,930 | ₩59,945 | ₩58,863 | ₩59,117 | +0.32% | 316.7만 |
|---|
| 2026.04.06 | ₩58,115 | ₩59,184 | ₩57,955 | ₩58,342 | +0.39% | 202.1만 |
|---|
| 2026.04.02 | ₩59,919 | ₩59,986 | ₩57,514 | ₩58,048 | -3.12% | 279.4만 |
|---|
| 2026.04.01 | ₩59,251 | ₩60,453 | ₩57,741 | ₩58,115 | -1.92% | 406.4만 |
|---|
| 2026.03.31 | ₩62,350 | ₩62,804 | ₩59,331 | ₩60,360 | -3.19% | 331.5만 |
|---|
| 2026.03.30 | ₩64,127 | ₩64,354 | ₩61,228 | ₩61,736 | -3.73% | 359.4만 |
|---|
| 2026.03.27 | ₩63,138 | ₩64,541 | ₩62,791 | ₩63,659 | +0.83% | 351.8만 |
|---|
| 2026.03.26 | ₩62,791 | ₩63,793 | ₩62,350 | ₩62,564 | -0.36% | 387.3만 |
|---|
| 2026.03.25 | ₩60,600 | ₩62,377 | ₩60,533 | ₩62,243 | +2.71% | 314.1만 |
|---|
| 2026.03.24 | ₩60,066 | ₩61,696 | ₩60,012 | ₩61,375 | +2.18% | 330.3만 |
|---|
| 2026.03.23 | ₩58,382 | ₩60,507 | ₩58,035 | ₩59,718 | +2.29% | 410.2만 |
|---|
| 2026.03.20 | ₩60,266 | ₩61,509 | ₩59,411 | ₩59,411 | -1.42% | 563.6만 |
|---|
| 2026.03.19 | ₩59,358 | ₩61,709 | ₩59,117 | ₩60,493 | +1.91% | 534.1만 |
|---|
| 2026.03.18 | ₩58,048 | ₩58,569 | ₩56,231 | ₩58,088 | +0.07% | 318.5만 |
|---|
| 2026.03.17 | ₩58,730 | ₩59,184 | ₩57,768 | ₩57,928 | -1.36% | 274.9만 |
|---|
| 2026.03.16 | ₩57,781 | ₩59,531 | ₩57,474 | ₩58,235 | +0.79% | 346.4만 |
|---|
| 2026.03.13 | ₩56,966 | ₩58,316 | ₩56,632 | ₩58,128 | +2.04% | 315.1만 |
|---|
| 2026.03.12 | ₩56,365 | ₩58,182 | ₩55,978 | ₩57,287 | +1.64% | 449.1만 |
|---|
| 2026.03.11 | ₩54,401 | ₩56,151 | ₩54,374 | ₩56,044 | +3.02% | 340만 |
|---|
| 2026.03.10 | ₩54,989 | ₩55,283 | ₩53,853 | ₩54,294 | -1.26% | 280.3만 |
|---|
| 2026.03.09 | ₩56,004 | ₩56,512 | ₩55,029 | ₩55,603 | -0.72% | 416.3만 |
|---|
| 2026.03.06 | ₩56,699 | ₩57,888 | ₩55,390 | ₩55,430 | -2.24% | 477만 |
|---|
| 2026.03.05 | ₩56,392 | ₩56,686 | ₩55,416 | ₩55,884 | -0.90% | 412.5만 |
|---|
| 2026.03.04 | ₩54,588 | ₩55,724 | ₩53,934 | ₩55,510 | +1.69% | 420만 |
|---|
| 2026.03.03 | ₩56,445 | ₩56,686 | ₩54,655 | ₩55,470 | -1.73% | 353.1만 |
|---|
| 2026.03.02 | ₩56,312 | ₩57,581 | ₩54,682 | ₩55,951 | -0.64% | 413.4만 |
|---|
| 2026.02.27 | ₩53,092 | ₩55,577 | ₩52,932 | ₩55,149 | +3.88% | 420.6만 |
|---|
| 2026.02.26 | ₩51,542 | ₩52,638 | ₩51,021 | ₩52,223 | +1.32% | 343.9만 |
|---|
| 2026.02.25 | ₩53,105 | ₩53,439 | ₩50,540 | ₩52,277 | -1.56% | 582.7만 |
|---|
| 2026.02.24 | ₩51,422 | ₩51,769 | ₩50,326 | ₩51,475 | +0.10% | 332.5만 |
|---|
| 2026.02.23 | ₩53,052 | ₩53,720 | ₩51,155 | ₩51,542 | -2.85% | 229.1만 |
|---|
| 2026.02.20 | ₩52,237 | ₩53,252 | ₩51,302 | ₩53,052 | +1.56% | 248.2만 |
|---|
| 2026.02.19 | ₩50,914 | ₩52,491 | ₩50,847 | ₩52,290 | +2.70% | 323만 |
|---|
| 2026.02.18 | ₩49,311 | ₩50,580 | ₩49,164 | ₩50,139 | +1.68% | 300.5만 |
|---|
| 2026.02.17 | ₩49,511 | ₩50,407 | ₩48,202 | ₩49,030 | -0.97% | 249.7만 |
|---|
| 2026.02.13 | ₩48,603 | ₩51,048 | ₩48,603 | ₩50,193 | +3.27% | 431.8만 |
|---|
| 2026.02.12 | ₩49,084 | ₩49,565 | ₩47,708 | ₩48,870 | -0.44% | 392.7만 |
|---|
| 2026.02.11 | ₩48,683 | ₩49,271 | ₩48,069 | ₩48,603 | -0.16% | 260.8만 |
|---|
| 2026.02.10 | ₩48,296 | ₩48,683 | ₩47,574 | ₩47,841 | -0.94% | 216.2만 |
|---|
| 2026.02.09 | ₩47,387 | ₩49,111 | ₩47,160 | ₩48,135 | +1.58% | 329만 |
|---|
| 2026.02.06 | ₩48,376 | ₩49,845 | ₩48,376 | ₩48,857 | +0.99% | 328.1만 |
|---|
| 2026.02.05 | ₩48,656 | ₩48,990 | ₩47,548 | ₩48,082 | -1.18% | 241.4만 |
|---|
| 2026.02.04 | ₩48,870 | ₩50,126 | ₩48,336 | ₩48,790 | -0.16% | 369.7만 |
|---|
| 2026.02.03 | ₩47,160 | ₩48,322 | ₩46,652 | ₩48,309 | +2.44% | 412.3만 |
|---|
| 2026.02.02 | ₩48,028 | ₩48,683 | ₩47,214 | ₩47,307 | -1.50% | 314.3만 |
|---|
| 2026.01.30 | ₩50,500 | ₩51,315 | ₩49,672 | ₩50,567 | +0.13% | 332.9만 |
|---|
| 2026.01.29 | ₩50,433 | ₩50,914 | ₩49,498 | ₩50,032 | -0.79% | 343.5만 |
|---|
| 2026.01.28 | ₩48,135 | ₩49,151 | ₩47,401 | ₩49,084 | +1.97% | 398.9만 |
|---|
| 2026.01.27 | ₩48,777 | ₩48,803 | ₩47,254 | ₩47,761 | -2.08% | 281.1만 |
|---|
| 2026.01.26 | ₩49,191 | ₩49,405 | ₩47,975 | ₩49,017 | -0.35% | 268.4만 |
|---|
| 2026.01.23 | ₩49,004 | ₩49,765 | ₩48,216 | ₩48,550 | -0.93% | 329.2만 |
|---|
| 2026.01.22 | ₩48,803 | ₩49,017 | ₩47,694 | ₩48,256 | -1.12% | 263만 |
|---|
| 2026.01.21 | ₩47,922 | ₩49,578 | ₩47,922 | ₩48,416 | +1.03% | 379.1만 |
|---|
| 2026.01.20 | ₩48,456 | ₩48,884 | ₩46,212 | ₩46,639 | -3.75% | 406.9만 |
|---|
| 2026.01.16 | ₩44,528 | ₩46,011 | ₩44,381 | ₩45,971 | +3.24% | 280.8만 |
|---|
| 2026.01.15 | ₩44,355 | ₩45,677 | ₩43,660 | ₩44,889 | +1.20% | 314.4만 |
|---|
| 2026.01.14 | ₩44,301 | ₩45,290 | ₩44,301 | ₩44,662 | +0.81% | 372.8만 |
|---|
| 2026.01.13 | ₩45,410 | ₩45,757 | ₩44,675 | ₩45,076 | -0.74% | 283.6만 |
|---|
| 2026.01.12 | ₩44,689 | ₩45,290 | ₩44,461 | ₩44,956 | +0.60% | 355.1만 |
|---|
| 2026.01.09 | ₩45,103 | ₩45,343 | ₩43,967 | ₩44,689 | -0.92% | 441.1만 |
|---|
| 2026.01.08 | ₩46,185 | ₩46,733 | ₩44,942 | ₩45,290 | -1.94% | 297.1만 |
|---|
| 2026.01.07 | ₩45,931 | ₩46,693 | ₩45,597 | ₩46,318 | +0.84% | 223.3만 |
|---|
| 2026.01.06 | ₩45,784 | ₩46,305 | ₩45,290 | ₩45,637 | -0.32% | 365.8만 |
|---|
| 2026.01.05 | ₩46,612 | ₩46,826 | ₩44,849 | ₩46,359 | -0.54% | 444.7만 |
|---|
| 2026.01.02 | ₩46,652 | ₩47,334 | ₩45,878 | ₩47,160 | +1.09% | 215.4만 |
|---|
| 2025.12.31 | ₩47,601 | ₩47,841 | ₩46,679 | ₩47,107 | -1.04% | 216.7만 |
|---|
| 2025.12.30 | ₩48,483 | ₩48,910 | ₩48,149 | ₩48,202 | -0.58% | 226.3만 |
|---|
| 2025.12.29 | ₩47,574 | ₩48,095 | ₩47,347 | ₩47,908 | +0.70% | 243.3만 |
|---|
| 2025.12.26 | ₩47,414 | ₩47,467 | ₩46,866 | ₩47,187 | -0.48% | 137.9만 |
|---|
| 2025.12.24 | ₩47,467 | ₩47,507 | ₩46,946 | ₩47,093 | -0.79% | 127.3만 |
|---|
| 2025.12.23 | ₩47,026 | ₩48,162 | ₩46,880 | ₩48,002 | +2.07% | 219.9만 |
|---|
| 2025.12.22 | ₩46,105 | ₩46,759 | ₩45,864 | ₩46,532 | +0.93% | 237.1만 |
|---|
| 2025.12.19 | ₩45,891 | ₩46,532 | ₩45,784 | ₩46,105 | +0.47% | 444만 |
|---|
| 2025.12.18 | ₩47,093 | ₩47,614 | ₩45,824 | ₩45,904 | -2.52% | 469.7만 |
|---|
| 2025.12.17 | ₩46,572 | ₩47,614 | ₩46,145 | ₩47,320 | +1.61% | 283.3만 |
|---|
| 2025.12.16 | ₩47,294 | ₩47,334 | ₩45,156 | ₩46,025 | -2.68% | 425.6만 |
|---|
| 2025.12.15 | ₩48,509 | ₩48,576 | ₩47,040 | ₩47,735 | -1.60% | 391.7만 |
|---|
| 2025.12.12 | ₩48,670 | ₩48,777 | ₩47,788 | ₩48,643 | -0.05% | 466.7만 |
|---|
| 2025.12.11 | ₩49,244 | ₩49,284 | ₩47,988 | ₩48,509 | -1.49% | 417.4만 |
|---|
| 2025.12.10 | ₩50,300 | ₩50,300 | ₩48,576 | ₩49,819 | -0.96% | 455.7만 |
|---|
| 2025.12.09 | ₩50,326 | ₩50,941 | ₩49,845 | ₩50,153 | -0.35% | 298.2만 |
|---|
| 2025.12.08 | ₩51,823 | ₩51,823 | ₩50,166 | ₩50,340 | -2.86% | 465.4만 |
|---|
| 2025.12.05 | ₩53,506 | ₩54,615 | ₩52,851 | ₩52,905 | -1.12% | 495.1만 |
|---|
| 2025.12.04 | ₩53,412 | ₩54,040 | ₩52,878 | ₩53,012 | -0.75% | 231.6만 |
|---|
| 2025.12.03 | ₩51,368 | ₩53,332 | ₩51,328 | ₩53,292 | +3.75% | 303.1만 |
|---|
| 2025.12.02 | ₩52,317 | ₩52,317 | ₩50,861 | ₩50,861 | -2.78% | 281.5만 |
|---|
| 2025.12.01 | ₩52,624 | ₩52,865 | ₩51,983 | ₩52,451 | -0.33% | 229.2만 |
|---|
| 2025.11.28 | ₩51,729 | ₩53,172 | ₩51,502 | ₩52,758 | +1.99% | 154.7만 |
|---|
| 2025.11.26 | ₩50,714 | ₩52,076 | ₩50,714 | ₩51,382 | +1.32% | 274.6만 |
|---|
| 2025.11.25 | ₩50,647 | ₩50,700 | ₩49,538 | ₩50,500 | -0.29% | 316.5만 |
|---|
| 2025.11.24 | ₩50,513 | ₩51,622 | ₩49,525 | ₩51,101 | +1.16% | 225.4만 |
|---|
| 2025.11.21 | ₩50,861 | ₩51,515 | ₩50,019 | ₩50,874 | +0.03% | 242.4만 |
|---|
| 2025.11.20 | ₩52,517 | ₩54,161 | ₩51,021 | ₩51,021 | -2.85% | 361.6만 |
|---|
| 2025.11.19 | ₩51,649 | ₩52,638 | ₩51,315 | ₩52,531 | +1.71% | 352.8만 |
|---|
| 2025.11.18 | ₩49,832 | ₩52,330 | ₩49,832 | ₩52,143 | +4.64% | 278.2만 |
|---|
| 2025.11.17 | ₩50,794 | ₩51,462 | ₩50,433 | ₩50,968 | +0.34% | 292.1만 |
|---|
| 2025.11.14 | ₩50,073 | ₩51,181 | ₩49,351 | ₩51,075 | +2.00% | 195.3만 |
|---|
| 2025.11.13 | ₩51,315 | ₩51,849 | ₩50,513 | ₩50,794 | -1.02% | 343만 |
|---|
| 2025.11.12 | ₩51,422 | ₩52,397 | ₩51,008 | ₩51,355 | -0.13% | 306.3만 |
|---|
| 2025.11.11 | ₩50,634 | ₩52,090 | ₩50,634 | ₩51,943 | +2.59% | 276만 |
|---|
| 2025.11.10 | ₩51,275 | ₩51,409 | ₩50,086 | ₩50,380 | -1.75% | 229.3만 |
|---|
| 2025.11.07 | ₩48,964 | ₩50,260 | ₩48,376 | ₩50,206 | +2.54% | 235만 |
|---|
| 2025.11.06 | ₩49,952 | ₩50,540 | ₩48,830 | ₩49,071 | -1.77% | 253.5만 |
|---|
| 2025.11.05 | ₩49,311 | ₩50,179 | ₩49,057 | ₩49,525 | +0.43% | 258.3만 |
|---|
| 2025.11.04 | ₩48,590 | ₩49,765 | ₩48,095 | ₩49,471 | +1.81% | 222.5만 |
|---|
| 2025.11.03 | ₩47,654 | ₩49,511 | ₩47,294 | ₩49,324 | +3.50% | 240.7만 |
|---|
| 2025.10.31 | ₩46,666 | ₩47,882 | ₩46,359 | ₩47,494 | +1.77% | 279.6만 |
|---|
| 2025.10.30 | ₩46,920 | ₩47,427 | ₩45,958 | ₩46,225 | -1.48% | 521.6만 |
|---|
| 2025.10.29 | ₩46,759 | ₩48,803 | ₩45,971 | ₩46,746 | -0.03% | 586.5만 |
|---|
| 2025.10.28 | ₩49,391 | ₩49,859 | ₩48,990 | ₩49,391 | 0.00% | 255.4만 |
|---|
| 2025.10.27 | ₩50,580 | ₩50,781 | ₩49,658 | ₩49,912 | -1.32% | 266.3만 |
|---|
| 2025.10.24 | ₩50,567 | ₩50,634 | ₩49,765 | ₩50,260 | -0.61% | 267.6만 |
|---|
| 2025.10.23 | ₩49,765 | ₩50,246 | ₩48,550 | ₩50,099 | +0.67% | 424.2만 |
|---|
| 2025.10.22 | ₩49,578 | ₩49,979 | ₩47,948 | ₩48,429 | -2.32% | 237.5만 |
|---|
| 2025.10.21 | ₩49,351 | ₩50,086 | ₩49,030 | ₩49,151 | -0.41% | 278.2만 |
|---|
| 2025.10.20 | ₩49,004 | ₩50,286 | ₩48,763 | ₩49,592 | +1.20% | 336.5만 |
|---|
| 2025.10.17 | ₩47,507 | ₩48,256 | ₩47,307 | ₩48,055 | +1.15% | 273.8만 |
|---|
| 2025.10.16 | ₩49,885 | ₩50,286 | ₩47,267 | ₩47,694 | -4.39% | 303.1만 |
|---|
| 2025.10.15 | ₩48,670 | ₩49,979 | ₩48,563 | ₩49,645 | +2.00% | 278만 |
|---|
| 2025.10.14 | ₩47,694 | ₩48,857 | ₩47,454 | ₩48,269 | +1.20% | 240만 |
|---|
| 2025.10.13 | ₩48,977 | ₩49,739 | ₩48,376 | ₩49,391 | +0.85% | 255.4만 |
|---|
| 2025.10.10 | ₩51,128 | ₩51,823 | ₩48,563 | ₩48,576 | -4.99% | 343.7만 |
|---|
| 2025.10.09 | ₩52,985 | ₩53,372 | ₩51,048 | ₩51,529 | -2.75% | 254.8만 |
|---|
| 2025.10.08 | ₩52,130 | ₩53,292 | ₩51,101 | ₩52,838 | +1.36% | 370.7만 |
|---|
| 2025.10.07 | ₩51,769 | ₩52,664 | ₩51,409 | ₩52,584 | +1.57% | 254.7만 |
|---|
| 2025.10.06 | ₩51,328 | ₩51,903 | ₩50,634 | ₩51,823 | +0.96% | 222.6만 |
|---|
| 2025.10.03 | ₩51,569 | ₩52,010 | ₩50,620 | ₩51,061 | -0.98% | 286.7만 |
|---|
| 2025.10.02 | ₩52,998 | ₩53,386 | ₩51,275 | ₩51,529 | -2.77% | 316.1만 |
|---|
| 2025.10.01 | ₩50,153 | ₩53,119 | ₩50,153 | ₩53,078 | +5.83% | 421.8만 |
|---|
| 2025.09.30 | ₩49,511 | ₩50,714 | ₩49,244 | ₩50,286 | +1.57% | 297.7만 |
|---|
| 2025.09.29 | ₩50,019 | ₩50,407 | ₩49,445 | ₩49,939 | -0.16% | 300.3만 |
|---|
| 2025.09.26 | ₩49,658 | ₩50,727 | ₩49,485 | ₩50,300 | +1.29% | 236만 |
|---|
| 2025.09.25 | ₩49,471 | ₩50,460 | ₩49,324 | ₩49,859 | +0.78% | 352.5만 |
|---|
| 2025.09.24 | ₩48,042 | ₩49,645 | ₩47,828 | ₩49,204 | +2.42% | 326.8만 |
|---|
| 2025.09.23 | ₩46,759 | ₩48,309 | ₩46,759 | ₩47,748 | +2.11% | 382.1만 |
|---|
| 2025.09.22 | ₩45,984 | ₩46,893 | ₩45,717 | ₩46,666 | +1.48% | 248.7만 |
|---|
| 2025.09.19 | ₩46,679 | ₩46,960 | ₩45,383 | ₩46,091 | -1.26% | 578.5만 |
|---|
| 2025.09.18 | ₩47,588 | ₩47,801 | ₩46,733 | ₩47,147 | -0.93% | 246.2만 |
|---|
| 2025.09.17 | ₩47,895 | ₩48,576 | ₩47,320 | ₩47,481 | -0.86% | 276.8만 |
|---|
| 2025.09.16 | ₩47,294 | ₩48,122 | ₩46,345 | ₩47,948 | +1.38% | 423.1만 |
|---|
| 2025.09.15 | ₩46,759 | ₩47,133 | ₩46,519 | ₩46,893 | +0.29% | 387.6만 |
|---|
| 2025.09.12 | ₩47,267 | ₩47,775 | ₩47,040 | ₩47,160 | -0.23% | 356.6만 |
|---|
| 2025.09.11 | ₩46,078 | ₩47,013 | ₩45,878 | ₩47,000 | +2.00% | 357.6만 |
|---|
| 2025.09.10 | ₩45,463 | ₩46,826 | ₩45,463 | ₩46,546 | +2.38% | 247.2만 |
|---|
| 2025.09.09 | ₩45,691 | ₩46,372 | ₩45,410 | ₩45,824 | +0.29% | 262.8만 |
|---|
| 2025.09.08 | ₩47,013 | ₩47,120 | ₩45,343 | ₩45,503 | -3.21% | 413.6만 |
|---|
| 2025.09.05 | ₩46,372 | ₩46,786 | ₩45,624 | ₩46,359 | -0.03% | 299.9만 |
|---|
| 2025.09.04 | ₩45,944 | ₩46,719 | ₩45,771 | ₩46,679 | +1.60% | 327.6만 |
|---|
| 2025.09.03 | ₩46,479 | ₩47,013 | ₩45,503 | ₩45,891 | -1.26% | 282.4만 |
|---|
| 2025.09.02 | ₩45,423 | ₩46,425 | ₩45,129 | ₩46,278 | +1.88% | 182.1만 |
|---|
| 2025.08.29 | ₩45,904 | ₩46,212 | ₩45,544 | ₩45,784 | -0.26% | 192.9만 |
|---|
| 2025.08.28 | ₩45,076 | ₩46,078 | ₩44,715 | ₩46,011 | +2.07% | 211.9만 |
|---|