Range Resources Corp (RRC)

RRC
🏛️ 미국 →
38.57
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.35 38.35 38.35 38.35 16.9K
09:31 38.40 38.40 38.39 38.39 0.3K
09:32 38.53 38.53 38.49 38.49 3.8K
09:33 38.50 38.52 38.50 38.52 1.0K
09:34 38.52 38.52 38.52 38.52 0.4K
09:35 38.39 38.43 38.39 38.43 2.4K
09:37 38.34 38.34 38.34 38.34 0.3K
09:38 38.31 38.31 38.17 38.17 6.1K
09:39 38.15 38.16 38.15 38.16 4.9K
09:40 38.16 38.16 38.09 38.09 1.9K
09:41 38.03 38.06 38.03 38.06 1.7K
09:42 38.01 38.06 38.01 38.02 6.7K
09:43 38.05 38.11 38.04 38.04 6.9K
09:44 38.04 38.14 38.04 38.14 3.1K
09:45 38.14 38.14 38.13 38.13 25.3K
09:46 38.13 38.13 38.13 38.13 0.3K
09:47 38.16 38.19 38.16 38.19 2.9K
09:48 38.14 38.17 38.14 38.14 3.3K
09:49 38.13 38.13 38.12 38.12 3.3K
09:50 38.11 38.11 38.08 38.08 1.8K
09:51 38.08 38.13 38.08 38.13 4.4K
09:52 38.16 38.16 38.11 38.11 11.5K
09:53 38.09 38.12 38.09 38.12 2.6K
09:54 38.14 38.17 38.14 38.17 10.3K
09:55 38.16 38.16 38.16 38.16 5.6K
09:56 38.17 38.17 38.09 38.09 2.0K
09:57 38.05 38.05 38.05 38.05 1.2K
09:59 38.05 38.05 38.05 38.05 1.6K
10:00 38.00 38.00 38.00 38.00 5.5K
10:01 37.98 38.01 37.98 38.01 4.0K
10:02 38.01 38.01 37.98 38.01 6.3K
10:03 38.00 38.02 37.99 37.99 4.3K
10:04 38.01 38.04 38.01 38.03 14.1K
10:05 38.04 38.09 38.04 38.08 6.2K
10:06 38.06 38.08 38.03 38.04 6.2K
10:07 38.08 38.08 38.05 38.05 2.8K
10:08 38.01 38.02 37.99 38.00 7.2K
10:09 38.00 38.00 38.00 38.00 4.4K
10:10 37.96 37.96 37.91 37.93 3.1K
10:11 37.93 37.98 37.91 37.98 7.1K
10:12 37.96 37.98 37.96 37.98 8.7K
10:13 37.99 37.99 37.96 37.96 5.9K
10:14 37.96 38.02 37.96 38.02 4.3K
10:15 38.03 38.07 38.03 38.07 2.8K
10:16 38.08 38.08 38.05 38.05 1.7K
10:17 38.04 38.04 38.00 38.00 4.7K
10:18 38.00 38.11 38.00 38.11 9.1K
10:19 38.12 38.12 38.04 38.04 5.1K
10:20 38.05 38.05 37.96 37.96 5.9K
10:21 37.96 37.96 37.90 37.90 3.7K
10:22 37.93 38.00 37.93 37.99 6.9K
10:23 38.04 38.07 38.04 38.06 4.4K
10:24 38.04 38.05 37.97 38.04 77.6K
10:25 38.03 38.03 38.00 37.99 6.7K
10:26 38.00 38.01 38.00 38.01 5.0K
10:27 37.98 37.98 37.90 37.91 61.7K
10:28 37.90 37.95 37.90 37.95 2.9K
10:29 37.95 37.95 37.89 37.89 10.2K
10:30 37.89 37.96 37.88 37.94 20.9K
10:31 37.94 37.95 37.91 37.91 9.0K
10:32 37.96 37.96 37.95 37.96 4.5K
10:33 37.98 37.98 37.98 37.98 3.0K
10:34 37.96 38.00 37.96 38.00 5.6K
10:35 37.97 37.97 37.91 37.91 37.7K
10:36 37.90 37.90 37.79 37.79 6.9K
10:37 37.84 37.84 37.79 37.84 4.1K
10:38 37.84 37.89 37.82 37.89 10.7K
10:39 37.87 37.94 37.87 37.94 14.1K
10:40 37.94 37.94 37.88 37.88 4.1K
10:41 37.88 37.92 37.88 37.92 12.7K
10:42 37.93 37.94 37.90 37.94 11.4K
10:43 37.97 37.98 37.96 37.98 4.9K
10:44 37.99 37.99 37.96 37.99 6.1K
10:45 37.97 38.03 37.97 38.01 3.1K
10:46 37.98 37.99 37.98 37.99 2.7K
10:47 38.03 38.03 38.01 38.01 7.5K
10:48 38.00 38.06 38.00 38.06 22.4K
10:49 38.10 38.10 38.10 38.10 0.6K
10:50 38.10 38.11 38.06 38.07 9.8K
10:51 38.07 38.12 38.06 38.12 16.4K
10:52 38.12 38.14 38.12 38.14 2.4K
10:53 38.17 38.19 38.17 38.19 5.2K
10:54 38.16 38.17 38.14 38.14 35.8K
10:55 38.14 38.15 38.14 38.15 5.3K
10:56 38.15 38.16 38.13 38.13 6.2K
10:57 38.22 38.22 38.19 38.19 27.3K
10:58 38.21 38.21 38.17 38.17 7.9K
10:59 38.18 38.23 38.18 38.23 6.6K
11:00 38.22 38.22 38.20 38.20 3.7K
11:01 38.15 38.15 38.08 38.10 17.5K
11:02 38.12 38.12 38.12 38.12 2.0K
11:03 38.14 38.14 38.10 38.10 2.7K
11:04 38.09 38.11 38.09 38.10 2.0K
11:05 38.11 38.11 38.11 38.10 1.1K
11:06 38.10 38.11 38.08 38.11 4.9K
11:07 38.09 38.15 38.08 38.15 17.0K
11:08 38.19 38.19 38.18 38.19 4.0K
11:09 38.26 38.26 38.26 38.26 0.8K
11:10 38.22 38.23 38.21 38.23 4.7K
11:11 38.24 38.24 38.24 38.24 1.6K
11:12 38.24 38.25 38.24 38.25 13.0K
11:13 38.25 38.26 38.25 38.26 3.2K
11:14 38.28 38.28 38.27 38.28 4.0K
11:15 38.25 38.27 38.25 38.27 1.0K
11:16 38.27 38.27 38.13 38.13 18.1K
11:17 38.14 38.14 38.12 38.14 3.0K
11:18 38.12 38.12 38.09 38.09 12.5K
11:19 38.06 38.11 38.06 38.06 2.9K
11:20 38.06 38.09 38.06 38.09 3.0K
11:21 38.05 38.05 38.05 38.05 1.3K
11:22 38.06 38.09 38.05 38.06 9.9K
11:23 38.07 38.11 38.07 38.09 13.5K
11:24 38.09 38.09 38.07 38.07 4.5K
11:25 38.09 38.11 38.08 38.08 2.1K
11:26 38.10 38.10 38.10 38.10 1.2K
11:27 38.05 38.10 38.05 38.10 3.8K
11:28 38.08 38.14 38.08 38.14 1.2K
11:29 38.11 38.11 38.09 38.09 3.2K
11:30 38.14 38.14 38.05 38.05 5.2K
11:31 38.01 38.05 38.00 38.02 10.6K
11:32 38.01 38.02 38.00 38.00 3.1K
11:33 37.97 38.00 37.97 37.99 6.4K
11:34 37.98 37.98 37.93 37.92 5.6K
11:35 37.92 37.92 37.92 37.92 4.6K
11:36 37.91 37.91 37.86 37.87 7.3K
11:37 37.88 37.88 37.88 37.88 1.7K
11:38 37.87 37.87 37.85 37.85 4.7K
11:39 37.87 37.88 37.87 37.88 7.3K
11:40 37.88 37.92 37.87 37.91 16.0K
11:41 37.91 37.98 37.91 37.98 6.4K
11:42 37.96 37.96 37.92 37.94 7.6K
11:43 37.94 37.97 37.94 37.97 67.6K
11:44 37.96 37.98 37.96 37.98 4.2K
11:45 38.01 38.02 38.01 38.02 1.6K
11:46 38.01 38.06 38.01 38.03 4.8K
11:47 37.99 38.02 37.99 38.02 1.2K
11:48 38.02 38.02 38.00 38.01 5.0K
11:49 38.02 38.02 38.00 38.01 3.5K
11:50 38.01 38.05 38.01 38.05 2.6K
11:51 38.05 38.05 38.03 38.03 2.3K
11:52 38.04 38.04 38.02 38.04 4.2K
11:53 38.04 38.05 38.01 38.05 3.9K
11:54 38.05 38.05 38.02 38.03 2.4K
11:55 38.09 38.09 38.07 38.08 5.2K
11:56 38.09 38.15 38.09 38.15 1.7K
11:57 38.23 38.23 38.23 38.23 3.4K
11:58 38.23 38.23 38.16 38.16 6.7K
11:59 38.16 38.17 38.13 38.17 1.5K
12:00 38.15 38.16 38.13 38.13 3.3K
12:01 38.13 38.16 38.13 38.16 4.7K
12:02 38.14 38.14 38.13 38.13 2.3K
12:03 38.11 38.11 38.08 38.09 3.1K
12:04 38.09 38.11 38.09 38.09 8.1K
12:05 38.11 38.13 38.11 38.13 3.8K
12:06 38.16 38.16 38.15 38.15 6.9K
12:07 38.15 38.16 38.15 38.16 3.3K
12:08 38.17 38.18 38.17 38.18 1.7K
12:09 38.19 38.20 38.19 38.20 4.3K
12:11 38.20 38.23 38.20 38.23 6.2K
12:13 38.24 38.24 38.24 38.24 0.8K
12:14 38.24 38.25 38.24 38.24 3.2K
12:15 38.24 38.24 38.24 38.24 2.0K
12:16 38.22 38.22 38.21 38.21 6.2K
12:17 38.22 38.22 38.22 38.22 1.4K
12:18 38.20 38.20 38.20 38.20 1.2K
12:19 38.17 38.19 38.17 38.19 7.9K
12:20 38.20 38.20 38.20 38.20 1.7K
12:21 38.17 38.18 38.15 38.18 5.8K
12:22 38.18 38.20 38.18 38.20 3.8K
12:23 38.21 38.21 38.21 38.21 1.8K
12:24 38.25 38.27 38.25 38.27 4.9K
12:28 38.30 38.31 38.28 38.31 12.5K
12:29 38.30 38.30 38.28 38.28 2.3K
12:30 38.27 38.27 38.27 38.27 3.9K
12:31 38.22 38.22 38.20 38.20 0.4K
12:32 38.22 38.23 38.20 38.23 3.0K
12:33 38.23 38.23 38.21 38.21 3.5K
12:34 38.21 38.21 38.19 38.19 4.2K
12:35 38.19 38.19 38.19 38.19 1.5K
12:36 38.21 38.22 38.21 38.22 6.5K
12:38 38.30 38.30 38.29 38.29 1.0K
12:39 38.31 38.31 38.31 38.31 1.5K
12:40 38.36 38.36 38.36 38.36 3.5K
12:41 38.37 38.37 38.35 38.35 2.8K
12:42 38.38 38.38 38.38 38.38 2.7K
12:43 38.38 38.38 38.38 38.38 1.8K
12:44 38.38 38.38 38.38 38.38 2.3K
12:45 38.37 38.40 38.37 38.40 6.0K
12:46 38.40 38.41 38.38 38.38 3.0K
12:47 38.40 38.40 38.40 38.40 0.3K
12:48 38.41 38.41 38.39 38.39 3.5K
12:50 38.41 38.44 38.41 38.41 5.6K
12:51 38.40 38.41 38.40 38.41 2.4K
12:52 38.39 38.41 38.39 38.41 3.1K
12:54 38.40 38.40 38.39 38.39 2.0K
12:55 38.40 38.40 38.40 38.40 2.1K
12:56 38.39 38.39 38.36 38.36 3.1K
12:57 38.36 38.36 38.32 38.32 2.5K
12:58 38.31 38.32 38.31 38.32 1.5K
12:59 38.32 38.35 38.32 38.35 5.5K
13:00 38.35 38.38 38.35 38.38 7.9K
13:01 38.39 38.43 38.38 38.42 6.8K
13:02 38.42 38.42 38.39 38.39 2.2K
13:03 38.40 38.40 38.40 38.40 1.1K
13:04 38.38 38.38 38.38 38.38 1.0K
13:05 38.37 38.37 38.34 38.34 3.0K
13:06 38.34 38.35 38.34 38.35 1.8K
13:07 38.34 38.34 38.34 38.34 0.9K
13:08 38.35 38.37 38.35 38.37 2.2K
13:10 38.35 38.35 38.35 38.35 1.4K
13:11 38.37 38.42 38.37 38.42 8.1K
13:12 38.44 38.46 38.44 38.46 3.2K
13:13 38.46 38.46 38.44 38.44 5.2K
13:14 38.42 38.42 38.42 38.42 1.6K
13:15 38.37 38.37 38.37 38.37 1.2K
13:16 38.34 38.34 38.33 38.34 3.4K
13:18 38.33 38.33 38.30 38.33 6.8K
13:20 38.33 38.34 38.33 38.34 0.8K
13:21 38.33 38.33 38.31 38.31 3.2K
13:22 38.29 38.29 38.26 38.26 2.9K
13:23 38.25 38.26 38.25 38.26 3.0K
13:25 38.26 38.26 38.26 38.26 0.8K
13:26 38.25 38.26 38.25 38.26 2.8K
13:27 38.26 38.26 38.22 38.23 6.7K
13:28 38.23 38.23 38.23 38.23 1.3K
13:29 38.25 38.25 38.25 38.24 1.7K
13:30 38.23 38.23 38.19 38.19 3.4K
13:31 38.18 38.18 38.18 38.18 1.5K
13:32 38.18 38.18 38.18 38.18 4.4K
13:33 38.17 38.22 38.17 38.22 5.9K
13:34 38.20 38.21 38.20 38.21 2.9K
13:35 38.21 38.21 38.21 38.21 0.5K
13:36 38.21 38.21 38.18 38.18 3.3K
13:37 38.17 38.18 38.17 38.18 2.4K
13:38 38.17 38.17 38.12 38.13 4.6K
13:39 38.13 38.14 38.13 38.14 2.1K
13:41 38.14 38.14 38.12 38.12 2.8K
13:42 38.11 38.11 38.11 38.11 2.2K
13:43 38.12 38.13 38.12 38.13 3.1K
13:44 38.11 38.11 38.11 38.11 1.2K
13:46 38.12 38.13 38.12 38.13 0.8K
13:47 38.13 38.15 38.13 38.14 3.6K
13:48 38.14 38.14 38.14 38.14 0.7K
13:49 38.15 38.18 38.15 38.17 4.7K
13:50 38.18 38.18 38.18 38.18 2.9K
13:51 38.18 38.19 38.18 38.19 1.9K
13:52 38.18 38.18 38.15 38.15 8.1K
13:53 38.21 38.21 38.19 38.19 20.2K
13:54 38.19 38.21 38.19 38.20 3.5K
13:55 38.22 38.24 38.22 38.24 4.2K
13:57 38.20 38.20 38.18 38.19 4.7K
13:58 38.18 38.18 38.18 38.18 0.6K
13:59 38.19 38.19 38.18 38.18 3.7K
14:00 38.18 38.19 38.17 38.17 5.0K
14:01 38.16 38.16 38.13 38.14 6.5K
14:02 38.14 38.15 38.14 38.14 3.3K
14:03 38.16 38.16 38.16 38.16 20.9K
14:04 38.17 38.18 38.17 38.18 5.6K
14:05 38.19 38.19 38.18 38.18 2.9K
14:06 38.20 38.21 38.18 38.18 4.4K
14:08 38.16 38.16 38.16 38.16 5.4K
14:10 38.14 38.14 38.09 38.09 2.0K
14:11 38.09 38.10 38.09 38.09 3.0K
14:12 38.08 38.10 38.08 38.10 3.5K
14:13 38.08 38.08 38.06 38.06 2.7K
14:14 38.05 38.10 38.05 38.10 7.5K
14:16 38.09 38.10 38.09 38.10 2.1K
14:17 38.11 38.11 38.09 38.10 3.2K
14:18 38.10 38.10 38.08 38.08 2.7K
14:20 38.06 38.06 38.04 38.04 2.7K
14:21 38.03 38.03 38.03 38.03 1.4K
14:22 38.01 38.02 38.01 38.02 1.9K
14:23 38.01 38.02 38.01 38.02 2.2K
14:24 38.03 38.03 38.02 38.03 2.5K
14:25 38.04 38.05 38.04 38.03 3.4K
14:26 38.03 38.04 38.02 38.02 2.7K
14:27 38.02 38.05 38.02 38.05 5.5K
14:28 38.07 38.07 38.02 38.02 4.7K
14:29 38.01 38.01 38.01 38.01 2.3K
14:30 38.01 38.01 38.01 38.01 1.6K
14:31 38.00 38.00 38.00 38.00 0.2K
14:32 38.00 38.00 38.00 38.00 0.8K
14:33 38.01 38.03 38.01 38.03 4.4K
14:34 38.03 38.03 38.02 38.02 5.7K
14:36 38.01 38.01 38.00 37.99 1.8K
14:37 37.98 37.98 37.97 37.98 4.3K
14:38 37.97 37.97 37.97 37.97 3.3K
14:39 37.97 37.97 37.94 37.94 5.2K
14:40 37.96 37.98 37.95 37.98 7.1K
14:42 37.98 37.98 37.98 37.98 2.8K
14:43 37.97 37.97 37.97 37.97 0.5K
14:44 37.96 37.97 37.96 37.96 4.3K
14:45 37.96 37.96 37.96 37.96 2.0K
14:46 37.97 37.97 37.97 37.97 1.9K
14:47 37.96 37.96 37.96 37.96 0.3K
14:48 37.97 37.97 37.97 37.97 2.2K
14:49 37.96 37.96 37.96 37.96 2.8K
14:50 37.95 37.95 37.95 37.95 2.4K
14:51 37.95 37.95 37.93 37.93 3.5K
14:52 37.92 37.92 37.92 37.92 1.8K
14:53 37.92 37.93 37.92 37.93 4.8K
14:54 37.98 37.98 37.98 37.98 6.2K
14:55 37.99 37.99 37.99 37.99 0.7K
14:56 38.01 38.01 38.00 38.00 4.5K
14:57 38.00 38.00 38.00 38.00 0.7K
14:58 38.00 38.03 37.99 38.03 6.7K
14:59 38.04 38.04 38.04 38.03 2.4K
15:00 38.02 38.02 38.01 38.01 8.7K
15:01 38.02 38.02 38.02 38.02 1.9K
15:02 38.02 38.02 38.00 38.00 2.0K
15:03 38.02 38.02 38.00 38.00 4.0K
15:04 38.01 38.01 38.00 38.00 2.1K
15:05 37.99 37.99 37.97 37.97 5.2K
15:06 37.97 37.97 37.97 37.97 2.7K
15:07 37.97 37.97 37.96 37.96 8.3K
15:08 37.96 37.97 37.96 37.97 3.2K
15:09 37.97 37.97 37.96 37.96 3.1K
15:10 37.96 37.98 37.96 37.98 6.5K
15:11 37.96 37.96 37.95 37.95 2.1K
15:12 37.95 37.95 37.95 37.95 1.7K
15:13 37.95 37.95 37.95 37.95 2.1K
15:14 37.95 37.95 37.95 37.95 1.9K
15:15 37.93 37.93 37.92 37.92 6.0K
15:16 37.92 37.92 37.92 37.92 2.8K
15:17 37.91 37.91 37.89 37.90 4.4K
15:18 37.89 37.90 37.89 37.90 3.0K
15:19 37.89 37.90 37.89 37.90 1.8K
15:20 37.89 37.89 37.88 37.89 5.1K
15:21 37.93 37.94 37.93 37.94 14.3K
15:22 37.92 37.92 37.89 37.90 10.4K
15:23 37.91 37.91 37.90 37.91 4.1K
15:24 37.92 37.92 37.92 37.92 1.9K
15:25 37.93 37.95 37.92 37.95 6.7K
15:26 37.94 37.94 37.92 37.92 5.8K
15:27 37.92 37.92 37.87 37.87 9.0K
15:28 37.88 37.89 37.87 37.88 9.8K
15:29 37.90 37.94 37.90 37.94 19.2K
15:30 37.94 37.97 37.94 37.97 67.0K
15:31 37.99 37.99 37.97 37.98 26.0K
15:32 37.97 37.97 37.92 37.92 15.6K
15:33 37.91 37.96 37.91 37.95 10.8K
15:34 37.95 37.95 37.94 37.94 2.1K
15:35 37.95 37.98 37.95 37.96 11.2K
15:36 37.95 37.96 37.95 37.96 4.9K
15:37 37.96 37.97 37.96 37.96 5.3K
15:38 37.96 37.99 37.96 37.99 6.7K
15:39 37.99 38.03 37.99 38.02 7.4K
15:40 38.03 38.03 37.97 37.99 15.3K
15:41 38.03 38.03 37.99 37.99 4.8K
15:42 37.98 37.98 37.97 37.97 3.2K
15:43 37.97 37.97 37.96 37.96 8.5K
15:44 37.96 37.97 37.94 37.95 14.4K
15:45 37.95 37.96 37.94 37.94 7.7K
15:46 37.94 37.95 37.93 37.95 11.2K
15:47 37.92 37.94 37.92 37.93 15.0K
15:48 37.95 37.95 37.89 37.89 12.0K
15:49 37.92 37.96 37.92 37.95 33.8K
15:50 37.94 37.94 37.80 37.80 44.6K
15:51 37.80 37.81 37.77 37.79 21.5K
15:52 37.78 37.78 37.77 37.78 14.8K
15:53 37.79 37.83 37.79 37.82 22.5K
15:54 37.82 37.84 37.81 37.81 23.6K
15:55 37.81 37.82 37.77 37.78 24.6K
15:56 37.80 37.81 37.79 37.81 30.2K
15:57 37.80 37.84 37.79 37.84 40.0K
15:58 37.84 37.86 37.83 37.86 51.4K
15:59 37.86 37.87 37.84 37.84 421.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음