Range Resources Corp (RRC)

RRC
🏛️ 미국 →
39.73
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.72 34.83 34.68 34.83 26.6K
09:31 34.47 34.47 34.47 34.47 9.3K
09:32 34.47 34.63 34.47 34.63 1.7K
09:33 34.63 34.63 34.63 34.63 2.8K
09:34 34.69 34.79 34.69 34.78 0.9K
09:35 34.79 34.81 34.79 34.81 2.8K
09:36 34.81 34.81 34.76 34.76 5.5K
09:37 34.82 34.82 34.78 34.78 0.4K
09:38 34.81 34.82 34.81 34.82 3.0K
09:39 34.84 34.84 34.77 34.77 3.9K
09:40 34.74 34.76 34.73 34.74 2.6K
09:41 34.76 34.76 34.76 34.76 0.7K
09:42 34.75 34.84 34.75 34.84 3.7K
09:43 34.84 34.89 34.82 34.89 2.9K
09:44 34.93 34.96 34.93 34.95 9.6K
09:45 34.96 35.02 34.96 34.96 7.0K
09:46 34.97 34.98 34.95 34.98 4.1K
09:47 35.02 35.02 34.94 34.94 2.9K
09:48 34.94 35.00 34.94 34.99 5.9K
09:49 34.99 35.02 34.98 35.02 2.5K
09:50 35.02 35.02 34.99 34.99 2.1K
09:51 34.91 34.91 34.90 34.90 3.9K
09:52 34.88 34.90 34.88 34.88 1.4K
09:53 34.87 34.87 34.85 34.86 6.2K
09:54 34.86 34.90 34.86 34.88 5.2K
09:55 34.87 34.89 34.85 34.89 3.0K
09:56 34.91 34.95 34.91 34.94 3.1K
09:57 34.95 34.96 34.95 34.95 1.1K
09:58 34.96 34.97 34.94 34.96 4.0K
09:59 34.98 34.98 34.94 34.94 3.6K
10:00 34.94 34.94 34.81 34.84 20.0K
10:01 34.87 34.87 34.82 34.82 7.1K
10:02 34.78 34.84 34.78 34.84 4.3K
10:03 34.89 34.90 34.84 34.84 6.4K
10:04 34.90 34.90 34.85 34.85 9.2K
10:05 34.83 34.87 34.83 34.84 6.5K
10:06 34.84 34.86 34.83 34.86 4.0K
10:07 34.85 34.87 34.83 34.85 4.4K
10:08 34.86 34.86 34.83 34.83 1.8K
10:09 34.81 34.81 34.79 34.79 3.6K
10:10 34.78 34.79 34.76 34.79 3.6K
10:11 34.77 34.77 34.72 34.72 5.9K
10:12 34.73 34.75 34.73 34.74 4.3K
10:13 34.74 34.78 34.74 34.78 2.0K
10:14 34.78 34.78 34.69 34.69 6.5K
10:15 34.70 34.73 34.70 34.71 4.1K
10:16 34.73 34.76 34.73 34.75 3.3K
10:17 34.77 34.77 34.74 34.74 5.5K
10:18 34.73 34.75 34.71 34.71 8.3K
10:19 34.72 34.74 34.72 34.73 5.9K
10:20 34.73 34.78 34.73 34.78 3.6K
10:21 34.78 34.79 34.73 34.74 6.2K
10:22 34.74 34.76 34.74 34.74 2.7K
10:23 34.75 34.75 34.72 34.74 5.0K
10:24 34.72 34.77 34.72 34.74 5.4K
10:25 34.77 34.79 34.75 34.77 16.0K
10:26 34.75 34.75 34.75 34.74 20.7K
10:27 34.74 34.77 34.74 34.77 15.8K
10:28 34.75 34.75 34.73 34.73 38.1K
10:29 34.73 34.77 34.73 34.77 49.8K
10:30 34.77 34.83 34.77 34.77 6.0K
10:31 34.76 34.76 34.71 34.71 3.5K
10:32 34.69 34.70 34.67 34.68 5.6K
10:33 34.67 34.68 34.64 34.68 6.1K
10:34 34.66 34.66 34.63 34.63 0.9K
10:35 34.64 34.64 34.62 34.63 5.6K
10:36 34.61 34.62 34.61 34.61 4.4K
10:37 34.54 34.60 34.54 34.60 3.6K
10:38 34.63 34.64 34.60 34.64 6.0K
10:39 34.61 34.61 34.57 34.57 2.8K
10:40 34.57 34.60 34.57 34.60 3.4K
10:41 34.61 34.61 34.50 34.49 2.3K
10:42 34.50 34.52 34.48 34.49 24.5K
10:43 34.51 34.54 34.50 34.54 8.5K
10:44 34.55 34.55 34.53 34.55 4.2K
10:45 34.55 34.55 34.53 34.53 4.1K
10:46 34.51 34.53 34.49 34.53 8.4K
10:47 34.48 34.48 34.47 34.47 2.4K
10:48 34.47 34.47 34.44 34.44 4.0K
10:49 34.44 34.51 34.44 34.51 6.3K
10:50 34.51 34.52 34.51 34.52 3.1K
10:51 34.51 34.59 34.51 34.57 3.9K
10:52 34.59 34.62 34.58 34.62 2.8K
10:53 34.62 34.62 34.60 34.61 3.2K
10:54 34.59 34.60 34.59 34.60 1.4K
10:55 34.58 34.58 34.55 34.58 7.2K
10:56 34.58 34.60 34.58 34.59 2.0K
10:57 34.59 34.60 34.55 34.55 3.9K
10:58 34.55 34.55 34.50 34.50 4.0K
10:59 34.51 34.51 34.49 34.50 7.4K
11:00 34.51 34.53 34.49 34.52 9.6K
11:01 34.46 34.46 34.40 34.40 2.0K
11:02 34.41 34.42 34.40 34.40 6.1K
11:03 34.40 34.41 34.39 34.39 7.0K
11:04 34.38 34.41 34.38 34.41 6.0K
11:05 34.42 34.42 34.37 34.37 3.6K
11:06 34.37 34.44 34.36 34.44 6.3K
11:07 34.41 34.46 34.41 34.43 6.9K
11:08 34.40 34.43 34.40 34.41 12.5K
11:09 34.40 34.40 34.36 34.36 14.9K
11:10 34.36 34.38 34.35 34.36 11.1K
11:11 34.36 34.37 34.35 34.35 13.1K
11:12 34.37 34.37 34.31 34.31 7.2K
11:13 34.32 34.38 34.32 34.35 3.4K
11:14 34.35 34.35 34.33 34.35 2.5K
11:15 34.37 34.37 34.36 34.36 0.6K
11:16 34.37 34.37 34.37 34.37 2.8K
11:17 34.36 34.36 34.33 34.33 3.0K
11:18 34.34 34.35 34.34 34.35 4.5K
11:19 34.36 34.36 34.36 34.36 1.1K
11:20 34.35 34.36 34.35 34.36 3.3K
11:21 34.37 34.37 34.35 34.36 6.7K
11:22 34.34 34.34 34.34 34.34 1.7K
11:23 34.32 34.32 34.30 34.30 3.3K
11:24 34.27 34.27 34.27 34.27 2.4K
11:25 34.25 34.25 34.20 34.21 4.0K
11:26 34.15 34.15 34.15 34.15 1.0K
11:27 34.17 34.20 34.16 34.20 3.9K
11:28 34.20 34.30 34.20 34.30 22.2K
11:29 34.27 34.28 34.27 34.28 2.1K
11:30 34.30 34.30 34.29 34.30 2.5K
11:31 34.31 34.32 34.31 34.32 1.1K
11:32 34.33 34.34 34.33 34.34 1.6K
11:33 34.34 34.36 34.34 34.35 2.4K
11:34 34.35 34.36 34.35 34.35 1.5K
11:35 34.37 34.38 34.36 34.36 2.4K
11:36 34.34 34.40 34.33 34.40 17.9K
11:37 34.43 34.43 34.43 34.43 0.9K
11:38 34.43 34.45 34.43 34.45 3.2K
11:39 34.45 34.46 34.44 34.44 2.8K
11:40 34.43 34.43 34.43 34.43 1.0K
11:41 34.43 34.44 34.43 34.43 13.5K
11:42 34.43 34.46 34.43 34.46 6.7K
11:43 34.45 34.46 34.44 34.44 3.3K
11:44 34.45 34.47 34.45 34.46 2.0K
11:45 34.45 34.45 34.40 34.40 3.7K
11:46 34.40 34.40 34.40 34.40 2.1K
11:47 34.38 34.38 34.35 34.35 84.3K
11:48 34.35 34.35 34.32 34.32 3.4K
11:49 34.33 34.36 34.33 34.36 2.9K
11:50 34.37 34.37 34.34 34.34 3.3K
11:51 34.37 34.37 34.32 34.32 5.1K
11:52 34.35 34.37 34.35 34.36 3.3K
11:53 34.35 34.35 34.34 34.34 2.8K
11:54 34.30 34.31 34.30 34.31 1.9K
11:55 34.35 34.37 34.35 34.36 1.7K
11:56 34.37 34.37 34.37 34.37 0.9K
11:57 34.34 34.35 34.34 34.35 2.3K
11:58 34.36 34.36 34.33 34.34 3.7K
11:59 34.34 34.35 34.34 34.35 3.7K
12:00 34.37 34.40 34.37 34.40 1.6K
12:01 34.43 34.43 34.38 34.38 4.6K
12:02 34.38 34.38 34.38 34.38 2.0K
12:03 34.35 34.35 34.35 34.35 2.7K
12:04 34.35 34.36 34.35 34.36 3.4K
12:05 34.40 34.41 34.40 34.41 1.4K
12:06 34.42 34.42 34.41 34.41 3.4K
12:07 34.41 34.41 34.37 34.37 4.4K
12:08 34.37 34.37 34.36 34.36 1.4K
12:09 34.39 34.39 34.39 34.39 3.4K
12:10 34.39 34.39 34.38 34.38 3.7K
12:11 34.38 34.39 34.38 34.39 0.8K
12:12 34.39 34.40 34.39 34.40 2.5K
12:13 34.43 34.43 34.43 34.42 2.4K
12:14 34.40 34.41 34.39 34.41 1.8K
12:15 34.37 34.39 34.37 34.39 5.1K
12:16 34.40 34.41 34.40 34.41 1.3K
12:17 34.40 34.40 34.38 34.38 4.1K
12:18 34.38 34.38 34.36 34.36 9.7K
12:19 34.38 34.38 34.35 34.35 1.9K
12:20 34.35 34.35 34.35 34.35 1.4K
12:21 34.36 34.36 34.33 34.33 35.7K
12:22 34.33 34.33 34.30 34.30 3.8K
12:23 34.31 34.32 34.31 34.32 1.3K
12:24 34.34 34.34 34.34 34.34 1.7K
12:25 34.35 34.35 34.35 34.35 0.5K
12:26 34.35 34.35 34.35 34.35 1.9K
12:27 34.34 34.37 34.34 34.37 5.5K
12:29 34.39 34.39 34.39 34.39 3.3K
12:30 34.41 34.41 34.41 34.41 3.1K
12:31 34.43 34.43 34.43 34.43 3.8K
12:32 34.41 34.42 34.41 34.42 2.8K
12:33 34.40 34.40 34.39 34.39 2.4K
12:35 34.37 34.38 34.36 34.38 3.6K
12:36 34.38 34.40 34.38 34.39 2.5K
12:37 34.40 34.40 34.39 34.39 1.0K
12:38 34.40 34.40 34.37 34.37 2.0K
12:39 34.37 34.37 34.37 34.37 3.6K
12:40 34.39 34.39 34.39 34.39 1.4K
12:41 34.42 34.43 34.42 34.43 1.4K
12:42 34.41 34.41 34.41 34.41 1.8K
12:43 34.41 34.41 34.41 34.41 3.2K
12:44 34.43 34.43 34.43 34.42 2.3K
12:45 34.45 34.45 34.45 34.45 0.4K
12:46 34.45 34.45 34.45 34.45 1.7K
12:47 34.45 34.45 34.42 34.42 4.4K
12:48 34.42 34.42 34.42 34.42 1.4K
12:49 34.42 34.42 34.42 34.42 1.4K
12:50 34.42 34.42 34.42 34.42 2.2K
12:51 34.40 34.40 34.40 34.40 4.3K
12:52 34.40 34.42 34.40 34.41 2.8K
12:53 34.40 34.41 34.40 34.41 3.3K
12:54 34.43 34.43 34.43 34.42 2.9K
12:55 34.41 34.41 34.41 34.41 1.3K
12:56 34.42 34.45 34.42 34.45 1.5K
12:57 34.46 34.47 34.46 34.47 1.7K
12:58 34.48 34.49 34.48 34.49 1.8K
12:59 34.53 34.58 34.53 34.58 93.3K
13:00 34.58 34.61 34.58 34.61 3.6K
13:01 34.61 34.61 34.58 34.58 9.7K
13:02 34.58 34.58 34.57 34.57 3.2K
13:03 34.57 34.57 34.57 34.57 0.4K
13:04 34.55 34.55 34.55 34.55 3.0K
13:05 34.51 34.55 34.51 34.53 63.6K
13:06 34.52 34.52 34.51 34.51 29.1K
13:07 34.50 34.50 34.47 34.47 2.2K
13:08 34.49 34.49 34.47 34.47 2.2K
13:09 34.49 34.50 34.49 34.50 2.0K
13:10 34.50 34.51 34.50 34.50 1.7K
13:11 34.50 34.51 34.50 34.51 1.0K
13:12 34.49 34.49 34.49 34.49 2.3K
13:13 34.52 34.52 34.52 34.52 0.6K
13:14 34.51 34.51 34.49 34.49 2.9K
13:15 34.50 34.52 34.50 34.52 3.5K
13:16 34.53 34.53 34.52 34.53 5.3K
13:17 34.52 34.53 34.52 34.53 2.4K
13:18 34.53 34.53 34.51 34.51 1.4K
13:19 34.49 34.49 34.49 34.49 1.3K
13:20 34.47 34.48 34.47 34.48 2.3K
13:21 34.48 34.48 34.48 34.48 3.2K
13:22 34.48 34.50 34.47 34.50 2.2K
13:23 34.51 34.51 34.51 34.51 1.3K
13:24 34.51 34.51 34.48 34.48 3.1K
13:25 34.46 34.46 34.44 34.44 2.1K
13:26 34.44 34.44 34.44 34.44 1.4K
13:27 34.42 34.42 34.42 34.42 1.3K
13:28 34.40 34.40 34.39 34.39 1.3K
13:29 34.39 34.39 34.38 34.38 5.5K
13:30 34.40 34.40 34.40 34.40 0.7K
13:31 34.40 34.40 34.39 34.39 3.0K
13:32 34.40 34.40 34.38 34.38 3.3K
13:33 34.39 34.39 34.38 34.38 2.0K
13:34 34.37 34.37 34.37 34.37 1.7K
13:35 34.35 34.35 34.34 34.35 4.7K
13:36 34.35 34.35 34.33 34.33 1.5K
13:37 34.32 34.32 34.32 34.32 2.6K
13:38 34.32 34.35 34.32 34.35 2.0K
13:39 34.35 34.37 34.35 34.37 2.4K
13:40 34.36 34.36 34.36 34.36 2.0K
13:41 34.34 34.34 34.34 34.34 1.4K
13:42 34.34 34.34 34.31 34.31 3.8K
13:43 34.32 34.32 34.32 34.32 0.7K
13:44 34.33 34.35 34.33 34.35 3.9K
13:45 34.36 34.36 34.34 34.35 1.7K
13:46 34.34 34.34 34.33 34.33 2.2K
13:47 34.32 34.32 34.31 34.31 1.8K
13:48 34.31 34.32 34.30 34.30 3.7K
13:49 34.30 34.31 34.30 34.31 1.9K
13:50 34.31 34.36 34.31 34.36 2.3K
13:51 34.37 34.40 34.37 34.40 3.4K
13:53 34.40 34.40 34.40 34.40 0.1K
13:54 34.38 34.41 34.38 34.40 10.9K
13:55 34.40 34.40 34.39 34.40 5.2K
13:56 34.39 34.39 34.39 34.39 2.2K
13:57 34.40 34.41 34.39 34.39 1.3K
13:58 34.41 34.43 34.41 34.43 2.3K
13:59 34.45 34.46 34.45 34.46 2.3K
14:00 34.47 34.48 34.47 34.48 1.5K
14:01 34.47 34.48 34.47 34.48 2.0K
14:02 34.48 34.49 34.47 34.48 11.7K
14:03 34.52 34.52 34.51 34.52 1.1K
14:04 34.53 34.53 34.51 34.51 3.7K
14:05 34.51 34.52 34.51 34.52 0.8K
14:06 34.51 34.51 34.49 34.49 6.5K
14:07 34.49 34.49 34.46 34.48 13.0K
14:08 34.49 34.49 34.47 34.48 33.8K
14:09 34.47 34.49 34.47 34.49 6.0K
14:10 34.49 34.51 34.49 34.50 10.3K
14:11 34.49 34.49 34.45 34.47 14.8K
14:12 34.48 34.48 34.46 34.46 30.3K
14:13 34.46 34.50 34.46 34.49 4.9K
14:14 34.51 34.51 34.50 34.50 6.4K
14:15 34.50 34.50 34.50 34.50 1.5K
14:16 34.50 34.52 34.50 34.51 1.3K
14:17 34.51 34.51 34.51 34.51 0.4K
14:18 34.51 34.51 34.51 34.51 2.3K
14:19 34.52 34.55 34.52 34.55 4.6K
14:20 34.55 34.55 34.55 34.55 0.2K
14:21 34.54 34.54 34.54 34.54 0.9K
14:22 34.52 34.53 34.52 34.53 4.7K
14:23 34.53 34.53 34.53 34.53 3.3K
14:25 34.53 34.55 34.53 34.55 3.3K
14:26 34.56 34.56 34.56 34.56 0.8K
14:27 34.56 34.59 34.56 34.59 3.8K
14:28 34.58 34.58 34.56 34.56 4.7K
14:29 34.56 34.56 34.56 34.56 1.4K
14:30 34.58 34.58 34.58 34.58 1.4K
14:31 34.59 34.59 34.58 34.58 3.6K
14:32 34.58 34.58 34.56 34.56 4.4K
14:34 34.57 34.57 34.57 34.57 1.6K
14:35 34.58 34.58 34.57 34.57 1.0K
14:36 34.56 34.56 34.55 34.56 4.5K
14:37 34.57 34.57 34.57 34.57 0.3K
14:38 34.57 34.57 34.57 34.57 2.2K
14:39 34.57 34.59 34.57 34.59 3.3K
14:40 34.59 34.60 34.59 34.59 2.2K
14:41 34.59 34.59 34.57 34.57 2.8K
14:42 34.57 34.57 34.56 34.56 1.3K
14:43 34.55 34.56 34.54 34.56 2.5K
14:44 34.56 34.57 34.56 34.56 3.9K
14:45 34.57 34.57 34.57 34.57 0.6K
14:46 34.57 34.57 34.57 34.57 1.2K
14:47 34.58 34.58 34.58 34.58 0.3K
14:48 34.58 34.58 34.58 34.58 1.5K
14:49 34.57 34.57 34.56 34.56 4.0K
14:50 34.57 34.57 34.56 34.56 5.3K
14:51 34.55 34.56 34.55 34.56 2.2K
14:52 34.56 34.57 34.56 34.57 1.0K
14:53 34.57 34.57 34.56 34.57 1.2K
14:54 34.58 34.60 34.58 34.60 4.7K
14:55 34.60 34.60 34.59 34.59 3.0K
14:56 34.59 34.59 34.59 34.59 1.6K
14:57 34.60 34.60 34.60 34.60 2.1K
14:58 34.60 34.60 34.60 34.60 1.5K
14:59 34.61 34.63 34.60 34.60 7.9K
15:00 34.60 34.60 34.56 34.56 2.4K
15:01 34.55 34.56 34.51 34.53 13.2K
15:02 34.52 34.53 34.48 34.49 13.3K
15:03 34.50 34.52 34.50 34.52 5.1K
15:04 34.52 34.52 34.50 34.50 3.9K
15:05 34.51 34.53 34.51 34.53 2.4K
15:06 34.53 34.58 34.53 34.58 17.1K
15:07 34.56 34.59 34.56 34.59 5.9K
15:08 34.59 34.59 34.58 34.58 4.5K
15:09 34.59 34.59 34.59 34.59 2.0K
15:10 34.61 34.61 34.61 34.60 3.3K
15:11 34.60 34.60 34.60 34.60 2.6K
15:12 34.58 34.60 34.58 34.60 6.9K
15:13 34.61 34.61 34.58 34.58 4.1K
15:14 34.57 34.57 34.56 34.56 1.6K
15:15 34.57 34.57 34.57 34.57 2.3K
15:16 34.57 34.57 34.55 34.57 7.6K
15:17 34.58 34.58 34.54 34.54 5.9K
15:18 34.55 34.55 34.55 34.55 1.0K
15:19 34.57 34.57 34.57 34.57 25.0K
15:20 34.57 34.59 34.57 34.58 6.9K
15:21 34.58 34.58 34.57 34.57 1.4K
15:22 34.58 34.58 34.58 34.58 4.6K
15:23 34.58 34.58 34.58 34.58 3.1K
15:24 34.58 34.58 34.57 34.57 3.5K
15:25 34.57 34.57 34.56 34.56 5.4K
15:26 34.55 34.55 34.55 34.55 2.0K
15:27 34.54 34.55 34.54 34.55 5.7K
15:28 34.55 34.56 34.55 34.56 1.9K
15:29 34.56 34.57 34.54 34.54 7.5K
15:30 34.54 34.55 34.54 34.54 5.1K
15:31 34.54 34.55 34.54 34.53 6.5K
15:32 34.55 34.55 34.54 34.54 4.0K
15:33 34.54 34.55 34.54 34.55 5.1K
15:34 34.54 34.55 34.54 34.55 4.2K
15:35 34.57 34.58 34.56 34.56 7.6K
15:36 34.57 34.60 34.57 34.60 3.9K
15:37 34.60 34.60 34.60 34.60 5.2K
15:38 34.60 34.60 34.58 34.59 6.8K
15:39 34.58 34.59 34.55 34.55 12.3K
15:40 34.55 34.56 34.54 34.54 7.9K
15:41 34.53 34.53 34.52 34.53 13.5K
15:42 34.53 34.59 34.53 34.59 29.9K
15:43 34.59 34.59 34.57 34.57 7.3K
15:44 34.57 34.57 34.54 34.57 13.3K
15:45 34.57 34.58 34.56 34.56 10.0K
15:46 34.56 34.58 34.56 34.58 7.5K
15:47 34.59 34.60 34.59 34.60 8.0K
15:48 34.61 34.62 34.61 34.62 6.0K
15:49 34.62 34.66 34.62 34.66 22.2K
15:50 34.70 34.70 34.60 34.64 26.7K
15:51 34.63 34.68 34.63 34.67 15.2K
15:52 34.68 34.70 34.66 34.69 13.7K
15:53 34.69 34.69 34.68 34.67 16.2K
15:54 34.68 34.70 34.68 34.69 14.0K
15:55 34.69 34.74 34.69 34.69 56.1K
15:56 34.66 34.67 34.64 34.64 38.1K
15:57 34.64 34.66 34.63 34.66 38.8K
15:58 34.66 34.69 34.66 34.69 67.3K
15:59 34.69 34.71 34.69 34.70 654.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음