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
2024-12-31 20.47 20.89 20.47 20.78 0.0M
2024-12-30 20.32 20.65 20.32 20.62 0.0M
2024-12-27 20.67 20.78 20.66 20.73 0.0M
2024-12-26 20.89 20.89 20.81 20.86 0.0M
2024-12-24 20.89 20.99 20.81 20.96 0.0M
2024-12-23 20.88 21.14 20.80 20.96 0.0M
2024-12-20 21.02 21.35 20.98 20.98 0.0M
2024-12-19 21.14 21.23 21.09 21.17 0.0M
2024-12-18 22.12 22.12 21.21 21.37 0.0M
2024-12-17 21.91 22.04 21.91 22.04 0.0M
2024-12-16 22.46 22.55 22.29 22.30 0.0M
2024-12-13 22.62 22.71 22.62 22.69 0.0M
2024-12-12 22.77 22.93 22.77 22.93 0.0M
2024-12-11 23.09 23.15 22.99 23.02 0.0M
2024-12-10 23.25 23.25 22.90 22.98 0.0M
2024-12-09 23.20 23.61 22.99 22.99 0.0M
2024-12-06 23.16 23.16 22.65 22.75 0.0M
2024-12-05 23.44 23.44 23.34 23.37 0.0M
2024-12-04 23.50 23.57 23.40 23.49 0.0M
2024-12-03 23.98 23.98 23.63 23.72 0.0M
2024-12-02 23.96 23.96 23.77 23.77 0.0M
2024-11-29 24.00 24.00 23.98 23.98 0.0M
2024-11-27 24.21 24.21 24.12 24.12 0.0M
2024-11-26 24.36 24.36 24.02 24.02 0.0M
2024-11-25 24.37 24.43 24.26 24.26 0.0M
2024-11-22 24.60 24.60 24.34 24.47 0.0M
2024-11-21 24.10 24.55 24.10 24.55 0.0M
2024-11-20 23.90 24.06 23.88 24.05 0.0M
2024-11-19 23.99 23.99 23.89 23.95 0.0M
2024-11-18 23.72 24.09 23.72 23.89 0.0M
2024-11-15 23.60 23.60 23.31 23.31 0.0M
2024-11-14 23.56 23.65 23.39 23.50 0.0M
2024-11-13 23.49 23.66 23.49 23.66 0.0M
2024-11-12 24.23 24.23 23.58 23.62 0.0M
2024-11-11 24.29 24.53 24.29 24.36 0.0M
2024-11-08 24.77 24.77 24.30 24.54 0.0M
2024-11-07 24.61 25.17 24.61 25.05 0.0M
2024-11-06 24.23 24.58 24.07 24.58 0.0M
2024-11-05 23.50 23.74 23.50 23.74 0.0M
2024-11-04 23.10 23.13 23.10 23.13 0.0M
2024-11-01 23.22 23.22 23.02 23.06 0.0M
2024-10-31 23.00 23.16 22.98 23.16 0.0M
2024-10-30 22.79 22.90 22.71 22.78 0.0M
2024-10-29 23.01 23.02 22.90 22.96 0.0M
2024-10-28 22.89 23.14 22.89 23.14 0.0M
2024-10-25 22.85 22.85 22.66 22.73 0.0M
2024-10-24 22.44 22.64 22.44 22.56 0.0M
2024-10-23 22.65 22.65 22.21 22.42 0.0M
2024-10-22 22.89 22.91 22.70 22.90 0.0M
2024-10-21 22.52 22.61 22.52 22.61 0.0M
2024-10-18 22.91 23.00 22.78 22.87 0.0M
2024-10-17 22.96 23.05 22.90 22.91 0.0M
2024-10-16 23.18 23.43 23.18 23.41 0.0M
2024-10-15 23.57 23.57 23.33 23.33 0.0M
2024-10-14 26.07 26.07 23.54 23.66 0.0M
2024-10-11 24.40 24.40 23.65 23.70 0.0M
2024-10-10 23.30 23.50 23.30 23.45 0.0M
2024-10-09 22.86 23.05 22.86 23.05 0.0M
2024-10-08 23.34 23.34 22.98 23.18 0.0M
2024-10-07 24.00 24.00 23.74 23.91 0.0M
2024-10-04 23.35 23.57 23.35 23.52 0.0M
2024-10-03 23.20 23.25 23.20 23.25 0.0M
2024-10-02 23.63 23.65 23.43 23.50 0.0M
2024-10-01 23.57 23.72 23.47 23.59 0.0M
2024-09-30 23.91 23.91 23.54 23.79 0.0M
2024-09-27 23.68 23.70 23.55 23.55 0.0M
2024-09-26 23.01 23.27 23.01 23.19 0.0M
2024-09-25 22.45 22.45 22.38 22.38 0.0M
2024-09-24 22.01 22.39 22.01 22.33 0.0M
2024-09-23 21.45 21.56 21.45 21.46 0.0M
2024-09-20 21.06 21.28 21.06 21.15 0.0M
2024-09-19 20.99 21.21 20.99 21.21 0.0M
2024-09-18 20.65 20.76 20.54 20.55 0.0M
2024-09-17 20.59 20.76 20.51 20.51 0.0M
2024-09-16 20.64 20.69 20.56 20.64 0.0M
2024-09-13 20.63 20.63 20.63 20.63 0.0M
2024-09-12 20.27 20.35 20.25 20.25 0.0M
2024-09-11 19.62 19.71 19.21 19.71 0.0M
2024-09-10 19.74 19.77 19.54 19.60 0.0M
2024-09-09 19.88 19.97 19.71 19.80 0.0M
2024-09-06 20.38 20.38 19.70 19.70 0.0M
2024-09-05 20.66 20.66 20.30 20.36 0.0M
2024-09-04 20.93 20.93 20.77 20.77 0.0M
2024-09-03 23.61 23.61 21.01 21.23 0.0M
2024-08-30 22.02 22.08 21.96 22.06 0.0M
2024-08-29 21.97 22.12 21.97 21.99 0.0M
2024-08-28 21.84 21.85 21.67 21.81 0.0M
2024-08-27 21.83 21.97 21.69 21.97 0.0M
2024-08-26 22.14 22.15 21.92 21.92 0.0M
2024-08-23 21.98 22.17 21.90 22.11 0.0M
2024-08-22 22.40 22.40 21.98 21.98 0.0M
2024-08-21 22.19 22.41 22.11 22.24 0.0M
2024-08-20 22.82 22.82 22.00 22.00 0.0M
2024-08-19 22.73 22.99 22.73 22.88 0.0M
2024-08-16 22.67 22.74 22.67 22.74 0.0M
2024-08-15 22.37 22.55 22.31 22.48 0.0M
2024-08-14 22.80 22.80 22.41 22.58 0.0M
2024-08-13 22.96 23.31 22.96 23.27 0.0M
2024-08-12 23.49 23.49 22.92 23.00 0.0M
2024-08-09 22.79 22.91 22.79 22.91 0.0M
2024-08-08 22.61 22.69 22.41 22.65 0.0M
2024-08-07 22.23 22.39 22.23 22.36 0.0M
2024-08-06 22.45 22.46 22.20 22.31 0.0M
2024-08-05 22.77 22.77 21.56 22.22 0.0M
2024-08-02 23.05 23.17 22.90 23.15 0.0M
2024-08-01 24.05 24.05 23.50 23.58 0.0M
2024-07-31 24.21 24.46 24.10 24.32 0.0M
2024-07-30 23.91 23.91 23.61 23.70 0.0M
2024-07-29 24.11 24.27 23.90 23.93 0.0M
2024-07-26 24.05 24.14 24.05 24.14 0.0M
2024-07-25 23.71 24.05 23.50 23.92 0.0M
2024-07-24 24.29 24.29 24.06 24.06 0.0M
2024-07-23 24.36 24.36 24.01 24.29 0.0M
2024-07-22 24.44 24.63 24.33 24.54 0.0M
2024-07-19 24.70 24.70 24.34 24.54 0.0M
2024-07-18 25.30 25.36 25.00 25.04 0.0M
2024-07-17 25.69 25.72 25.28 25.36 0.0M
2024-07-16 25.68 25.89 25.56 25.89 0.0M
2024-07-15 25.83 26.03 25.79 25.93 0.0M
2024-07-12 25.71 25.83 25.71 25.75 0.0M
2024-07-11 25.27 25.52 25.27 25.46 0.0M
2024-07-10 25.50 25.50 25.33 25.46 0.0M
2024-07-09 25.61 25.82 25.61 25.65 0.0M
2024-07-08 25.76 25.98 25.69 25.72 0.0M
2024-07-05 25.99 26.09 25.63 25.74 0.0M
2024-07-03 25.87 26.25 25.87 25.96 0.0M
2024-07-02 25.57 25.60 25.19 25.41 0.0M
2024-07-01 24.57 25.37 24.57 25.32 0.0M
2024-06-28 23.67 23.91 23.67 23.82 0.0M
2024-06-27 23.60 23.60 23.37 23.45 0.0M
2024-06-26 23.28 23.37 23.28 23.37 0.0M
2024-06-25 23.45 23.45 23.28 23.28 0.0M
2024-06-24 23.65 23.65 23.65 23.65 0.0M
2024-06-21 23.58 23.61 23.45 23.54 0.0M
2024-06-20 23.80 23.89 23.76 23.76 0.0M
2024-06-18 23.39 23.60 23.39 23.56 0.0M
2024-06-17 23.37 23.37 23.26 23.37 0.0M
2024-06-14 23.57 23.61 23.44 23.50 0.0M
2024-06-13 23.69 23.69 23.43 23.64 0.0M
2024-06-12 24.10 24.21 23.83 23.83 0.0M
2024-06-11 23.93 24.07 23.62 23.72 0.0M
2024-06-10 24.05 24.35 24.05 24.29 0.0M
2024-06-07 24.58 24.58 24.17 24.30 0.0M
2024-06-06 24.55 24.77 24.55 24.74 0.0M
2024-06-05 24.40 24.46 24.18 24.46 0.0M
2024-06-04 25.36 25.36 24.36 24.48 0.0M
2024-06-03 25.16 25.74 25.16 25.45 0.0M
2024-05-31 24.60 25.02 24.53 24.97 0.0M
2024-05-30 24.37 24.49 24.26 24.46 0.0M
2024-05-29 24.70 24.70 24.41 24.41 0.0M
2024-05-28 24.75 24.91 24.70 24.79 0.0M
2024-05-24 24.43 24.53 24.43 24.44 0.0M
2024-05-23 24.62 24.62 24.18 24.24 0.0M
2024-05-22 24.62 24.62 24.34 24.42 0.0M
2024-05-21 24.62 24.74 24.62 24.72 0.0M
2024-05-20 24.17 24.44 24.16 24.39 0.0M
2024-05-17 23.91 23.95 23.83 23.95 0.0M
2024-05-16 23.64 23.78 23.64 23.67 0.0M
2024-05-15 23.73 23.83 23.61 23.77 0.0M
2024-05-14 23.71 23.71 23.64 23.66 0.0M
2024-05-13 23.60 23.82 23.60 23.70 0.0M
2024-05-10 23.71 23.71 23.51 23.52 0.0M
2024-05-09 23.66 23.76 23.51 23.69 0.0M
2024-05-08 23.63 23.65 23.56 23.65 0.0M
2024-05-07 23.71 23.88 23.71 23.81 0.0M
2024-05-06 23.98 24.05 23.73 23.73 0.1M
2024-05-03 23.76 23.95 23.76 23.95 0.0M
2024-05-02 23.54 23.57 23.43 23.49 0.0M
2024-05-01 23.25 23.27 23.02 23.18 0.0M
2024-04-30 23.77 23.77 23.39 23.39 0.0M
2024-04-29 23.95 24.01 23.87 23.98 0.0M
2024-04-26 23.73 23.78 23.73 23.77 0.0M
2024-04-25 23.21 23.50 23.20 23.49 0.0M
2024-04-24 23.27 23.27 23.02 23.10 0.0M
2024-04-23 23.03 23.07 22.94 23.07 0.0M
2024-04-22 23.59 23.61 23.16 23.51 0.0M
2024-04-19 23.68 23.76 23.53 23.65 0.0M
2024-04-18 23.90 23.93 23.60 23.64 0.0M
2024-04-17 23.74 24.10 23.71 23.78 0.0M
2024-04-16 22.98 23.60 22.98 23.53 0.0M
2024-04-15 23.48 23.48 23.26 23.26 0.0M
2024-04-12 23.63 23.63 23.19 23.25 0.0M
2024-04-11 23.34 23.39 23.34 23.39 0.0M
2024-04-10 23.10 23.29 23.10 23.29 0.0M
2024-04-09 23.23 23.23 23.09 23.19 0.0M
2024-04-08 22.76 22.92 22.69 22.79 0.0M
2024-04-05 22.55 22.55 22.40 22.48 0.0M
2024-04-04 22.95 22.95 22.58 22.62 0.0M
2024-04-03 22.81 22.91 22.81 22.84 0.0M
2024-04-02 22.83 22.83 22.59 22.72 0.0M
2024-04-01 23.76 23.76 22.78 22.85 0.0M
2024-03-28 22.95 23.00 22.76 22.91 0.0M
2024-03-27 22.37 22.69 22.37 22.66 0.0M
2024-03-26 22.43 22.51 22.21 22.26 0.0M
2024-03-25 22.55 22.68 22.45 22.45 0.0M
2024-03-22 22.70 22.70 22.35 22.35 0.0M
2024-03-21 22.82 22.93 22.79 22.87 0.0M
2024-03-20 22.47 22.78 22.47 22.78 0.0M
2024-03-19 22.17 22.48 22.17 22.48 0.0M
2024-03-18 22.25 22.25 22.10 22.14 0.0M
2024-03-15 22.08 22.12 22.03 22.11 0.0M
2024-03-14 22.65 22.65 22.03 22.19 0.0M
2024-03-13 22.49 22.78 22.47 22.67 0.0M
2024-03-12 23.95 23.95 22.75 22.77 0.0M
2024-03-11 23.96 23.96 23.45 23.57 0.0M
2024-03-08 24.41 24.55 24.14 24.25 0.0M
2024-03-07 24.45 24.61 24.38 24.45 0.0M
2024-03-06 23.95 24.18 23.88 24.07 0.0M
2024-03-05 23.75 23.76 23.47 23.66 0.0M
2024-03-04 23.66 23.66 23.58 23.58 0.0M
2024-03-01 23.38 23.61 23.38 23.58 0.0M
2024-02-29 22.88 23.09 22.88 23.05 0.0M
2024-02-28 23.48 23.48 22.69 22.76 0.0M
2024-02-27 23.50 23.54 23.48 23.54 0.0M
2024-02-26 23.25 23.55 23.25 23.52 0.0M
2024-02-23 23.28 23.33 23.15 23.30 0.0M
2024-02-22 23.05 23.36 23.05 23.36 0.0M
2024-02-21 22.94 23.00 22.91 22.96 0.0M
2024-02-20 23.16 23.25 22.75 22.77 0.0M
2024-02-16 23.53 23.53 23.22 23.29 0.0M
2024-02-15 23.12 23.41 23.12 23.40 0.0M
2024-02-14 23.61 23.72 23.56 23.72 0.0M
2024-02-13 23.60 23.60 23.45 23.48 0.0M
2024-02-12 23.80 23.88 23.80 23.80 0.0M
2024-02-09 25.79 25.79 23.46 23.61 0.0M
2024-02-08 23.72 23.88 23.63 23.88 0.0M
2024-02-07 23.92 23.92 23.67 23.82 0.0M
2024-02-06 24.01 24.01 23.77 23.88 0.0M
2024-02-05 24.90 24.90 24.09 24.23 0.0M
2024-02-02 25.13 25.13 24.95 24.95 0.0M
2024-02-01 25.40 25.42 25.30 25.30 0.0M
2024-01-31 25.48 25.48 25.09 25.09 0.0M
2024-01-30 25.22 25.25 25.22 25.23 0.0M
2024-01-29 25.19 25.25 25.18 25.23 0.0M
2024-01-26 25.10 25.10 24.99 25.06 0.0M
2024-01-25 24.93 24.99 24.93 24.95 0.0M
2024-01-24 25.56 25.67 25.19 25.19 0.0M