Range Global Coal ETF (COAL)

COAL
🏛️ 미국 →
22.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.89 22.29 21.83 22.16 0.0M
2025-09-25 22.44 22.55 22.05 22.12 0.1M
2025-09-24 21.75 22.15 21.75 22.15 0.0M
2025-09-23 21.91 21.91 21.64 21.75 0.0M
2025-09-22 21.75 21.83 21.41 21.76 0.0M
2025-09-19 22.18 22.18 21.81 21.92 0.0M
2025-09-18 21.65 22.01 21.52 21.87 0.0M
2025-09-17 21.35 21.52 21.23 21.42 0.0M
2025-09-16 21.31 21.40 21.08 21.39 0.0M
2025-09-15 20.71 21.00 20.71 21.00 0.0M
2025-09-12 20.18 20.31 20.10 20.24 0.0M
2025-09-11 20.00 20.46 20.00 20.41 0.0M
2025-09-10 20.42 20.42 20.27 20.34 0.0M
2025-09-09 20.50 20.84 20.28 20.42 0.1M
2025-09-08 20.80 20.80 20.33 20.39 0.0M
2025-09-05 20.33 20.75 20.16 20.75 0.1M
2025-09-04 19.90 20.02 19.88 19.97 0.0M
2025-09-03 19.82 20.04 19.82 19.94 0.0M
2025-09-02 20.21 20.39 19.99 20.10 0.1M
2025-08-29 20.27 20.48 20.27 20.47 0.0M
2025-08-28 19.91 20.39 19.91 20.27 0.0M
2025-08-27 20.24 20.40 20.24 20.40 0.0M
2025-08-26 20.38 20.55 20.37 20.48 0.0M
2025-08-25 20.22 20.51 20.22 20.28 0.0M
2025-08-22 19.76 20.25 19.76 20.16 0.0M
2025-08-21 19.50 19.66 19.48 19.63 0.0M
2025-08-20 19.62 19.62 19.37 19.50 0.0M
2025-08-19 20.15 20.19 19.84 19.86 0.0M
2025-08-18 20.22 20.29 20.05 20.14 0.0M
2025-08-15 21.21 21.21 20.56 20.63 0.0M
2025-08-14 21.49 21.49 20.90 21.12 0.0M
2025-08-13 21.48 21.66 21.41 21.53 0.0M
2025-08-12 21.17 21.62 21.17 21.54 0.0M
2025-08-11 21.18 21.18 20.65 20.94 0.0M
2025-08-08 20.50 21.10 20.50 20.87 0.0M
2025-08-07 19.89 20.42 19.83 20.25 0.0M
2025-08-06 20.00 20.00 19.59 19.89 0.0M
2025-08-05 19.49 19.95 19.41 19.95 0.0M
2025-08-04 19.16 19.67 19.10 19.67 0.0M
2025-08-01 19.04 19.14 18.70 18.97 0.0M
2025-07-31 19.09 19.23 18.83 19.15 0.0M
2025-07-30 19.76 19.76 19.38 19.44 0.0M
2025-07-29 20.02 20.05 19.77 19.93 0.0M
2025-07-28 20.98 20.98 19.75 19.96 0.0M
2025-07-25 21.00 21.00 20.59 20.76 0.1M
2025-07-24 21.64 21.64 21.04 21.08 0.0M
2025-07-23 21.24 21.44 21.05 21.27 0.0M
2025-07-22 20.50 20.97 20.47 20.95 0.0M
2025-07-21 19.80 20.07 19.80 19.84 0.0M
2025-07-18 19.73 19.73 19.37 19.38 0.0M
2025-07-17 19.32 19.50 19.10 19.50 0.0M
2025-07-16 19.26 19.32 19.05 19.07 0.0M
2025-07-15 19.62 19.62 19.14 19.17 0.0M
2025-07-14 19.47 19.60 19.20 19.20 0.0M
2025-07-11 19.17 19.27 18.87 19.21 0.1M
2025-07-10 18.63 18.96 18.63 18.91 0.0M
2025-07-09 18.08 18.25 18.08 18.12 0.0M
2025-07-08 18.41 18.41 18.05 18.21 0.0M
2025-07-07 18.48 18.48 18.10 18.20 0.0M
2025-07-03 18.85 18.85 18.38 18.55 0.0M
2025-07-02 17.64 18.21 17.64 18.16 0.0M
2025-07-01 17.46 17.46 17.23 17.27 0.0M
2025-06-30 16.90 17.50 16.90 17.44 0.0M
2025-06-27 16.97 17.11 16.97 17.10 0.0M
2025-06-26 16.83 17.00 16.83 16.91 0.0M
2025-06-25 16.85 16.85 16.61 16.65 0.0M
2025-06-24 16.88 17.18 16.88 16.91 0.0M
2025-06-23 17.25 17.25 16.97 17.04 0.0M
2025-06-20 17.81 17.81 17.12 17.15 0.0M
2025-06-18 17.61 17.81 17.61 17.65 0.0M
2025-06-17 17.57 17.69 17.47 17.47 0.0M
2025-06-16 17.09 17.54 17.00 17.48 0.0M
2025-06-13 17.22 17.37 17.21 17.28 0.0M
2025-06-12 17.40 17.41 17.34 17.36 0.0M
2025-06-11 17.52 17.57 17.35 17.43 0.0M
2025-06-10 17.62 17.62 17.40 17.44 0.0M
2025-06-09 17.27 17.55 17.25 17.44 0.0M
2025-06-06 17.25 17.36 17.22 17.26 0.0M
2025-06-05 17.18 17.35 17.06 17.06 0.0M
2025-06-04 16.95 17.18 16.95 17.18 0.0M
2025-06-03 16.95 16.96 16.59 16.93 0.0M
2025-06-02 16.93 17.03 16.90 16.96 0.0M
2025-05-30 17.00 17.00 16.81 16.87 0.0M
2025-05-29 17.15 17.18 17.13 17.13 0.0M
2025-05-28 17.17 17.37 17.17 17.30 0.0M
2025-05-27 17.48 17.48 17.22 17.38 0.0M
2025-05-23 16.80 16.95 16.80 16.93 0.0M
2025-05-22 17.27 17.27 16.78 16.85 0.0M
2025-05-21 17.31 17.33 17.10 17.10 0.0M
2025-05-20 17.00 17.22 17.00 17.19 0.0M
2025-05-19 17.32 17.32 17.01 17.23 0.0M
2025-05-16 17.02 17.49 17.02 17.42 0.0M
2025-05-15 17.38 17.38 17.16 17.34 0.0M
2025-05-14 17.85 17.88 17.39 17.42 0.0M
2025-05-13 17.25 17.73 17.22 17.71 0.0M
2025-05-12 17.20 17.47 16.83 17.01 0.0M
2025-05-09 17.00 17.00 16.67 16.73 0.0M
2025-05-08 17.24 17.24 16.93 17.04 0.0M
2025-05-07 17.33 17.33 17.03 17.19 0.0M
2025-05-06 17.16 17.33 17.08 17.33 0.0M
2025-05-05 17.79 17.79 17.03 17.26 0.0M
2025-05-02 17.40 17.40 17.09 17.39 0.0M
2025-05-01 17.22 17.22 16.38 16.93 0.0M
2025-04-30 17.10 17.10 16.82 16.92 0.0M
2025-04-29 17.50 17.50 17.28 17.42 0.0M
2025-04-28 17.14 17.44 17.14 17.36 0.0M
2025-04-25 17.71 17.71 17.16 17.29 0.0M
2025-04-24 17.49 17.56 17.10 17.56 0.1M
2025-04-23 17.65 17.65 16.95 17.05 0.0M
2025-04-22 17.19 17.19 16.68 16.96 0.0M
2025-04-21 17.28 17.28 16.60 16.84 0.0M
2025-04-17 16.75 17.07 16.75 17.00 0.0M
2025-04-16 16.60 16.83 16.49 16.58 0.0M
2025-04-15 16.85 16.85 16.51 16.61 0.0M
2025-04-14 17.24 17.24 16.32 16.60 0.0M
2025-04-11 15.77 16.43 15.77 16.38 0.0M
2025-04-10 16.53 16.53 15.40 15.76 0.1M
2025-04-09 15.93 16.39 15.03 16.15 0.1M
2025-04-08 16.18 16.18 15.07 15.17 0.2M
2025-04-07 13.85 15.06 13.85 14.71 0.0M
2025-04-04 15.25 15.36 14.67 14.94 0.1M
2025-04-03 17.00 17.00 16.25 16.29 0.0M
2025-04-02 17.15 17.21 17.06 17.16 0.0M
2025-04-01 17.29 17.44 17.19 17.34 0.0M
2025-03-31 17.32 17.32 17.03 17.29 0.0M
2025-03-28 17.80 17.80 17.40 17.52 0.0M
2025-03-27 17.90 17.90 17.60 17.84 0.0M
2025-03-26 17.90 17.90 17.59 17.69 0.0M
2025-03-25 18.00 18.00 17.77 17.78 0.0M
2025-03-24 17.74 17.78 17.58 17.72 0.0M
2025-03-21 17.64 17.66 17.50 17.56 0.0M
2025-03-20 17.89 17.90 17.76 17.85 0.0M
2025-03-19 18.10 18.12 17.85 18.01 0.0M
2025-03-18 18.01 18.11 17.89 18.11 0.0M
2025-03-17 17.95 18.01 17.78 17.89 0.0M
2025-03-14 17.78 17.94 17.73 17.94 0.0M
2025-03-13 17.48 17.60 17.35 17.60 0.0M
2025-03-12 18.21 18.21 17.66 17.74 0.0M
2025-03-11 17.75 18.17 17.75 18.17 0.0M
2025-03-10 17.41 17.55 17.34 17.53 0.0M
2025-03-07 17.44 17.55 17.35 17.45 0.0M
2025-03-06 17.72 17.72 17.43 17.55 0.0M
2025-03-05 17.55 17.80 17.39 17.78 0.0M
2025-03-04 17.50 17.65 17.27 17.53 0.0M
2025-03-03 18.24 18.24 17.52 17.54 0.0M
2025-02-28 17.69 17.88 17.51 17.68 0.0M
2025-02-27 18.17 18.17 17.93 17.93 0.0M
2025-02-26 18.37 18.39 18.18 18.24 0.0M
2025-02-25 18.58 18.58 18.11 18.36 0.3M
2025-02-24 18.66 18.66 18.46 18.51 0.0M
2025-02-21 18.83 18.83 18.42 18.43 0.0M
2025-02-20 18.45 18.82 18.45 18.82 0.2M
2025-02-19 18.55 18.55 18.31 18.35 0.0M
2025-02-18 19.01 19.01 18.67 18.81 0.0M
2025-02-14 19.88 19.88 18.95 18.95 0.1M
2025-02-13 19.86 19.86 19.16 19.44 0.0M
2025-02-12 19.18 19.61 19.17 19.17 0.0M
2025-02-11 19.41 19.60 19.41 19.48 0.0M
2025-02-10 19.41 19.74 19.41 19.61 0.0M
2025-02-07 19.63 19.77 19.32 19.50 0.0M
2025-02-06 20.16 20.16 19.75 19.81 0.0M
2025-02-05 20.06 20.09 20.03 20.08 0.0M
2025-02-04 19.65 20.04 19.65 20.04 0.0M
2025-02-03 19.76 19.82 19.59 19.67 0.0M
2025-01-31 20.00 20.00 19.64 19.76 0.0M
2025-01-30 20.00 20.07 19.83 19.89 0.0M
2025-01-29 19.64 19.93 19.64 19.83 0.1M
2025-01-28 20.00 20.00 19.62 19.62 0.0M
2025-01-27 20.55 20.55 20.10 20.16 0.0M
2025-01-24 20.79 20.95 20.60 20.68 0.0M
2025-01-23 20.52 21.05 20.52 20.67 0.0M
2025-01-22 20.93 20.93 20.49 20.49 0.0M
2025-01-21 20.78 21.01 20.69 20.95 0.0M
2025-01-17 20.52 20.52 20.43 20.50 0.0M
2025-01-16 20.46 20.46 20.25 20.30 0.0M
2025-01-15 20.37 20.50 20.35 20.50 0.0M
2025-01-14 20.18 20.33 20.18 20.32 0.0M
2025-01-13 19.62 20.10 19.62 20.07 0.0M
2025-01-10 20.28 20.28 19.53 19.70 0.0M
2025-01-08 20.08 20.20 20.03 20.20 0.0M
2025-01-07 20.47 20.60 20.29 20.38 0.0M
2025-01-06 20.90 20.90 20.58 20.58 0.0M
2025-01-03 20.89 20.89 20.66 20.84 0.0M
2025-01-02 20.89 21.14 20.80 20.89 0.0M