Range Resources Corp (RRC)

RRC
🏛️ 미국 →
37.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.52 34.70 34.52 34.70 15.8K
09:31 34.48 34.48 34.34 34.39 6.0K
09:32 34.36 34.44 34.36 34.44 1.5K
09:33 34.51 34.51 34.51 34.51 0.4K
09:34 34.50 34.50 34.50 34.50 1.0K
09:35 34.51 34.51 34.50 34.50 1.5K
09:38 34.55 34.58 34.55 34.57 1.0K
09:39 34.62 34.65 34.62 34.65 7.5K
09:42 34.68 34.68 34.67 34.67 2.6K
09:43 34.68 34.68 34.66 34.67 3.5K
09:44 34.69 34.69 34.69 34.69 0.4K
09:45 34.64 34.64 34.59 34.59 3.3K
09:46 34.60 34.62 34.60 34.62 2.3K
09:47 34.64 34.64 34.58 34.58 1.2K
09:48 34.59 34.61 34.57 34.61 2.9K
09:49 34.61 34.61 34.59 34.60 2.6K
09:50 34.63 34.63 34.63 34.63 1.0K
09:51 34.64 34.64 34.61 34.61 3.2K
09:52 34.61 34.71 34.61 34.71 1.9K
09:53 34.74 34.74 34.74 34.74 1.0K
09:54 34.75 34.75 34.75 34.74 0.6K
09:55 34.71 34.71 34.70 34.70 0.9K
09:56 34.72 34.72 34.72 34.72 1.0K
09:57 34.74 34.74 34.71 34.72 4.2K
09:59 34.74 34.74 34.74 34.74 2.8K
10:00 34.73 34.76 34.73 34.75 7.9K
10:01 34.76 34.76 34.69 34.69 9.6K
10:02 34.70 34.70 34.70 34.70 0.7K
10:03 34.72 34.72 34.66 34.67 3.5K
10:04 34.65 34.66 34.65 34.66 2.5K
10:05 34.67 34.70 34.66 34.70 20.7K
10:06 34.68 34.68 34.67 34.68 2.8K
10:07 34.70 34.70 34.65 34.65 3.1K
10:08 34.65 34.65 34.63 34.63 1.9K
10:09 34.63 34.63 34.62 34.62 1.8K
10:10 34.62 34.62 34.59 34.59 4.7K
10:11 34.58 34.63 34.58 34.63 2.7K
10:12 34.62 34.62 34.60 34.60 1.9K
10:13 34.60 34.62 34.60 34.60 12.7K
10:14 34.66 34.67 34.66 34.67 1.3K
10:15 34.69 34.70 34.68 34.70 2.4K
10:16 34.69 34.69 34.66 34.66 3.2K
10:17 34.66 34.67 34.66 34.67 1.4K
10:18 34.66 34.66 34.66 34.66 2.7K
10:19 34.66 34.66 34.64 34.65 4.4K
10:20 34.67 34.67 34.63 34.63 3.0K
10:21 34.61 34.61 34.61 34.61 1.4K
10:22 34.61 34.61 34.60 34.60 1.9K
10:23 34.60 34.62 34.59 34.62 11.0K
10:24 34.63 34.63 34.61 34.61 6.5K
10:25 34.61 34.63 34.60 34.60 8.7K
10:26 34.60 34.61 34.60 34.61 2.8K
10:27 34.60 34.64 34.60 34.64 5.5K
10:28 34.65 34.65 34.62 34.64 3.2K
10:29 34.64 34.66 34.64 34.66 1.1K
10:30 34.63 34.65 34.61 34.60 7.5K
10:31 34.60 34.60 34.60 34.60 0.6K
10:32 34.60 34.61 34.59 34.60 15.3K
10:33 34.60 34.61 34.59 34.60 6.2K
10:34 34.60 34.61 34.59 34.60 22.5K
10:35 34.61 34.63 34.60 34.60 4.8K
10:36 34.60 34.60 34.55 34.55 7.0K
10:37 34.55 34.55 34.54 34.54 2.6K
10:38 34.56 34.58 34.56 34.58 3.6K
10:39 34.57 34.57 34.56 34.56 1.8K
10:40 34.54 34.54 34.54 34.54 0.4K
10:41 34.56 34.58 34.56 34.57 3.3K
10:42 34.54 34.54 34.54 34.54 2.2K
10:43 34.53 34.53 34.53 34.53 1.7K
10:44 34.54 34.56 34.54 34.56 3.6K
10:46 34.58 34.61 34.58 34.58 4.3K
10:48 34.57 34.57 34.56 34.57 3.0K
10:49 34.55 34.55 34.55 34.55 1.1K
10:50 34.54 34.55 34.54 34.53 1.8K
10:51 34.52 34.54 34.52 34.52 2.4K
10:52 34.52 34.55 34.52 34.55 2.3K
10:53 34.54 34.56 34.54 34.56 5.0K
10:54 34.57 34.57 34.56 34.56 0.6K
10:55 34.56 34.56 34.55 34.55 3.5K
10:56 34.56 34.57 34.54 34.57 3.7K
10:57 34.57 34.57 34.55 34.55 0.9K
10:58 34.54 34.59 34.54 34.59 3.8K
10:59 34.59 34.60 34.59 34.60 0.9K
11:00 34.61 34.61 34.61 34.61 0.4K
11:01 34.62 34.62 34.61 34.61 3.1K
11:02 34.62 34.63 34.62 34.63 4.7K
11:03 34.63 34.69 34.63 34.69 8.9K
11:04 34.67 34.70 34.67 34.70 2.7K
11:05 34.71 34.73 34.71 34.73 2.1K
11:06 34.73 34.75 34.73 34.74 3.4K
11:07 34.76 34.77 34.76 34.77 1.2K
11:08 34.77 34.79 34.76 34.78 3.7K
11:09 34.79 34.82 34.78 34.82 2.8K
11:10 34.80 34.83 34.80 34.83 3.1K
11:11 34.82 34.82 34.82 34.82 6.1K
11:12 34.83 34.89 34.83 34.88 15.6K
11:13 34.87 34.87 34.87 34.87 2.2K
11:14 34.91 34.91 34.91 34.91 1.4K
11:15 34.89 34.89 34.87 34.88 3.5K
11:16 34.91 34.92 34.90 34.92 1.4K
11:17 34.93 34.93 34.91 34.91 2.2K
11:18 34.91 34.91 34.89 34.89 1.4K
11:19 34.90 34.90 34.89 34.90 1.3K
11:20 34.90 34.91 34.90 34.91 0.9K
11:21 34.92 34.94 34.92 34.92 3.5K
11:22 34.92 34.95 34.92 34.95 1.1K
11:23 34.93 34.93 34.92 34.93 3.2K
11:24 34.92 34.92 34.91 34.91 5.3K
11:25 34.92 34.92 34.91 34.91 1.3K
11:27 34.91 34.91 34.91 34.91 1.5K
11:28 34.92 34.92 34.90 34.90 4.1K
11:29 34.91 34.91 34.91 34.91 0.6K
11:30 34.90 34.90 34.88 34.89 3.7K
11:31 34.89 34.89 34.88 34.88 3.3K
11:32 34.87 34.87 34.85 34.85 4.1K
11:33 34.87 34.88 34.87 34.87 2.5K
11:34 34.88 34.89 34.87 34.87 3.1K
11:35 34.88 34.89 34.88 34.89 1.4K
11:36 34.89 34.89 34.89 34.89 1.5K
11:37 34.91 34.91 34.90 34.90 2.1K
11:38 34.89 34.89 34.84 34.84 3.2K
11:39 34.82 34.82 34.79 34.81 2.9K
11:40 34.81 34.81 34.81 34.81 1.4K
11:41 34.82 34.82 34.81 34.81 1.2K
11:42 34.80 34.80 34.79 34.79 2.9K
11:43 34.83 34.83 34.80 34.80 2.0K
11:44 34.80 34.81 34.80 34.80 1.4K
11:45 34.81 34.81 34.81 34.81 2.2K
11:46 34.80 34.80 34.80 34.80 0.9K
11:47 34.79 34.79 34.76 34.79 3.7K
11:48 34.80 34.80 34.75 34.78 2.5K
11:49 34.78 34.79 34.78 34.79 2.6K
11:50 34.80 34.80 34.79 34.79 2.4K
11:51 34.80 34.80 34.77 34.77 2.7K
11:52 34.77 34.78 34.77 34.78 1.6K
11:53 34.77 34.78 34.77 34.78 3.1K
11:54 34.79 34.79 34.79 34.78 0.6K
11:55 34.80 34.81 34.80 34.80 1.9K
11:56 34.81 34.83 34.81 34.83 3.2K
11:57 34.84 34.84 34.84 34.84 1.2K
11:58 34.83 34.83 34.82 34.83 1.5K
11:59 34.84 34.84 34.83 34.83 3.2K
12:00 34.83 34.93 34.83 34.93 21.7K
12:01 34.92 34.95 34.92 34.93 12.8K
12:02 34.94 34.95 34.94 34.94 13.1K
12:03 34.93 34.93 34.90 34.90 9.3K
12:04 34.87 34.87 34.80 34.84 5.5K
12:05 34.83 34.83 34.83 34.83 3.6K
12:06 34.81 34.81 34.81 34.81 2.3K
12:07 34.81 34.83 34.81 34.83 3.5K
12:08 34.84 34.84 34.81 34.81 3.8K
12:09 34.79 34.79 34.79 34.79 0.3K
12:10 34.80 34.82 34.80 34.82 0.9K
12:11 34.80 34.81 34.79 34.81 3.5K
12:12 34.82 34.82 34.82 34.82 1.6K
12:13 34.83 34.83 34.78 34.78 24.3K
12:14 34.79 34.79 34.79 34.78 3.1K
12:15 34.76 34.78 34.76 34.78 4.9K
12:16 34.76 34.76 34.75 34.75 4.3K
12:17 34.79 34.79 34.79 34.79 2.4K
12:18 34.79 34.80 34.79 34.78 2.3K
12:19 34.79 34.79 34.79 34.78 1.7K
12:20 34.80 34.82 34.80 34.82 2.7K
12:21 34.83 34.87 34.83 34.87 3.4K
12:22 34.87 34.88 34.87 34.87 3.6K
12:23 34.86 34.86 34.84 34.84 4.2K
12:25 34.85 34.85 34.85 34.85 2.3K
12:26 34.83 34.83 34.83 34.83 1.0K
12:27 34.82 34.84 34.82 34.84 4.8K
12:28 34.83 34.83 34.82 34.82 1.5K
12:29 34.82 34.84 34.82 34.82 1.6K
12:30 34.82 34.83 34.82 34.83 2.0K
12:31 34.84 34.84 34.80 34.80 2.4K
12:32 34.80 34.80 34.79 34.80 1.7K
12:33 34.81 34.85 34.81 34.84 21.2K
12:34 34.84 34.85 34.82 34.82 5.0K
12:35 34.81 34.82 34.81 34.82 3.7K
12:36 34.80 34.81 34.80 34.81 2.6K
12:37 34.79 34.83 34.79 34.83 2.3K
12:38 34.83 34.84 34.83 34.84 1.9K
12:39 34.85 34.85 34.85 34.85 0.4K
12:40 34.85 34.85 34.85 34.85 1.6K
12:41 34.85 34.85 34.85 34.85 1.5K
12:42 34.86 34.86 34.86 34.86 0.2K
12:43 34.87 34.87 34.87 34.87 1.9K
12:44 34.84 34.84 34.84 34.84 0.9K
12:45 34.83 34.83 34.82 34.83 2.7K
12:46 34.83 34.83 34.80 34.80 3.0K
12:47 34.80 34.80 34.80 34.80 1.1K
12:48 34.79 34.79 34.79 34.78 1.8K
12:49 34.77 34.77 34.77 34.77 2.4K
12:50 34.80 34.80 34.80 34.80 0.7K
12:51 34.81 34.81 34.81 34.81 0.8K
12:52 34.81 34.81 34.81 34.81 2.0K
12:53 34.82 34.83 34.82 34.83 1.8K
12:54 34.84 34.85 34.83 34.85 1.6K
12:55 34.86 34.86 34.86 34.85 1.8K
12:56 34.86 34.86 34.86 34.85 1.3K
12:57 34.84 34.86 34.84 34.86 2.4K
12:58 34.86 34.86 34.86 34.86 0.5K
12:59 34.86 34.87 34.86 34.86 3.2K
13:00 34.84 34.84 34.82 34.82 5.2K
13:01 34.82 34.84 34.82 34.84 2.5K
13:02 34.85 34.85 34.84 34.84 1.7K
13:03 34.86 34.86 34.86 34.86 1.2K
13:04 34.85 34.86 34.85 34.86 4.3K
13:06 34.84 34.84 34.84 34.84 1.3K
13:07 34.83 34.83 34.82 34.82 2.7K
13:08 34.82 34.82 34.80 34.80 2.1K
13:09 34.80 34.80 34.80 34.80 1.0K
13:10 34.81 34.81 34.81 34.81 2.0K
13:11 34.80 34.81 34.80 34.81 2.7K
13:12 34.83 34.83 34.83 34.83 1.2K
13:13 34.83 34.84 34.83 34.84 2.0K
13:14 34.83 34.84 34.83 34.84 1.8K
13:15 34.84 34.84 34.84 34.84 0.4K
13:16 34.85 34.85 34.84 34.84 0.9K
13:17 34.84 34.84 34.84 34.84 0.9K
13:18 34.84 34.84 34.82 34.83 12.1K
13:19 34.88 34.88 34.86 34.86 16.1K
13:20 34.87 34.93 34.87 34.92 9.0K
13:21 34.91 34.91 34.87 34.87 13.3K
13:22 34.86 34.91 34.86 34.91 11.3K
13:23 34.91 34.92 34.88 34.88 51.0K
13:24 34.91 34.92 34.90 34.92 9.5K
13:25 34.92 34.93 34.92 34.93 4.3K
13:26 34.94 34.94 34.94 34.94 1.1K
13:27 34.93 34.93 34.90 34.91 6.5K
13:28 34.87 34.87 34.85 34.85 2.8K
13:29 34.82 34.83 34.81 34.81 1.2K
13:30 34.83 34.87 34.83 34.83 7.6K
13:31 34.86 34.86 34.86 34.86 1.2K
13:32 34.86 34.86 34.85 34.85 8.4K
13:33 34.87 34.88 34.86 34.88 3.2K
13:34 34.88 34.88 34.88 34.88 2.2K
13:35 34.87 34.87 34.87 34.87 2.9K
13:36 34.89 34.90 34.88 34.89 7.2K
13:37 34.88 34.89 34.88 34.89 2.7K
13:38 34.89 34.89 34.88 34.88 3.8K
13:39 34.87 34.87 34.87 34.87 0.3K
13:40 34.87 34.88 34.87 34.87 3.4K
13:41 34.88 34.88 34.88 34.88 0.3K
13:42 34.88 34.88 34.87 34.87 3.9K
13:43 34.86 34.86 34.86 34.86 0.5K
13:44 34.86 34.88 34.86 34.88 131.8K
13:45 34.89 34.89 34.87 34.87 2.7K
13:46 34.84 34.84 34.83 34.83 3.9K
13:47 34.87 34.89 34.87 34.88 9.5K
13:48 34.88 34.88 34.88 34.88 1.3K
13:49 34.87 34.87 34.87 34.87 2.5K
13:50 34.89 34.90 34.88 34.90 1.5K
13:51 34.90 34.90 34.90 34.90 3.7K
13:52 34.89 34.89 34.89 34.89 0.4K
13:53 34.88 34.89 34.88 34.89 5.2K
13:54 34.87 34.87 34.87 34.87 1.4K
13:55 34.88 34.88 34.87 34.87 1.5K
13:56 34.87 34.88 34.87 34.87 37.5K
13:57 34.88 34.88 34.87 34.87 22.0K
13:58 34.86 34.89 34.86 34.89 13.1K
13:59 34.89 34.89 34.88 34.88 8.3K
14:00 34.89 34.90 34.87 34.90 5.2K
14:01 34.89 34.89 34.89 34.89 2.4K
14:02 34.89 34.89 34.88 34.88 2.1K
14:03 34.88 34.89 34.88 34.89 0.7K
14:04 34.89 34.89 34.89 34.89 0.2K
14:05 34.89 34.89 34.87 34.88 2.1K
14:06 34.87 34.89 34.87 34.89 5.9K
14:07 34.91 34.91 34.91 34.91 4.1K
14:08 34.91 34.91 34.84 34.84 14.0K
14:09 34.84 34.84 34.84 34.84 1.3K
14:10 34.84 34.84 34.81 34.81 13.9K
14:11 34.81 34.82 34.81 34.82 7.9K
14:12 34.82 34.82 34.76 34.76 15.7K
14:13 34.76 34.82 34.76 34.82 10.7K
14:14 34.83 34.83 34.81 34.81 12.6K
14:15 34.81 34.83 34.81 34.83 9.7K
14:16 34.84 34.84 34.83 34.83 6.2K
14:17 34.83 34.84 34.83 34.84 32.1K
14:18 34.83 34.84 34.83 34.83 5.5K
14:19 34.83 34.84 34.83 34.84 9.6K
14:20 34.83 34.86 34.83 34.85 7.5K
14:21 34.86 34.86 34.86 34.86 2.6K
14:22 34.87 34.88 34.87 34.88 2.1K
14:23 34.88 34.89 34.88 34.88 5.5K
14:24 34.89 34.89 34.89 34.89 3.8K
14:25 34.88 34.88 34.87 34.87 1.6K
14:26 34.88 34.88 34.85 34.85 2.5K
14:27 34.84 34.85 34.84 34.85 2.2K
14:28 34.83 34.83 34.79 34.81 8.9K
14:29 34.81 34.81 34.80 34.80 1.2K
14:30 34.82 34.89 34.82 34.89 47.6K
14:31 34.91 34.91 34.89 34.89 11.3K
14:32 34.89 34.89 34.86 34.85 21.8K
14:33 34.86 34.86 34.83 34.83 6.4K
14:34 34.85 34.85 34.85 34.85 1.1K
14:35 34.87 34.91 34.87 34.90 48.0K
14:36 34.89 34.91 34.88 34.91 4.1K
14:37 34.90 34.90 34.87 34.88 4.7K
14:38 34.87 34.88 34.86 34.88 3.2K
14:39 34.88 34.88 34.88 34.88 1.4K
14:40 34.86 34.86 34.86 34.86 5.2K
14:41 34.87 34.88 34.86 34.88 5.4K
14:42 34.88 34.88 34.85 34.85 57.7K
14:43 34.85 34.87 34.85 34.87 4.1K
14:44 34.87 34.88 34.87 34.88 72.8K
14:45 34.87 34.89 34.86 34.86 15.2K
14:46 34.87 34.87 34.86 34.86 2.0K
14:47 34.85 34.91 34.84 34.90 15.5K
14:48 34.92 34.92 34.85 34.85 217.5K
14:49 34.85 34.85 34.85 34.85 1.8K
14:50 34.85 34.85 34.82 34.82 178.5K
14:51 34.82 34.82 34.81 34.82 5.3K
14:52 34.84 34.84 34.83 34.83 4.8K
14:53 34.82 34.82 34.82 34.82 0.3K
14:54 34.82 34.83 34.82 34.82 10.1K
14:55 34.82 34.82 34.81 34.81 7.4K
14:56 34.81 34.81 34.81 34.81 2.8K
14:57 34.82 34.82 34.81 34.81 3.6K
14:58 34.88 34.89 34.88 34.89 16.4K
14:59 34.89 34.89 34.88 34.89 5.3K
15:00 34.90 34.91 34.88 34.90 9.0K
15:01 34.91 34.92 34.91 34.92 1.7K
15:02 34.92 34.93 34.92 34.93 5.6K
15:03 34.93 34.94 34.93 34.94 2.8K
15:04 34.93 34.94 34.93 34.93 2.1K
15:05 34.93 34.93 34.91 34.91 2.5K
15:06 34.91 34.91 34.90 34.90 5.3K
15:07 34.89 34.89 34.89 34.89 3.3K
15:08 34.88 34.88 34.87 34.87 3.2K
15:09 34.87 34.87 34.86 34.86 3.0K
15:10 34.87 34.89 34.87 34.89 2.6K
15:11 34.89 34.90 34.89 34.90 1.8K
15:12 34.92 34.92 34.91 34.91 7.5K
15:13 34.91 34.91 34.91 34.91 0.6K
15:14 34.92 34.92 34.92 34.92 2.1K
15:15 34.93 34.93 34.93 34.93 2.9K
15:16 34.94 34.95 34.94 34.95 4.3K
15:17 34.97 34.99 34.97 34.98 16.5K
15:18 34.99 34.99 34.99 34.99 7.5K
15:19 35.00 35.01 35.00 35.00 10.3K
15:20 34.98 35.01 34.98 35.01 3.9K
15:21 35.00 35.00 35.00 34.99 4.0K
15:22 35.00 35.01 35.00 34.99 5.9K
15:23 35.00 35.00 35.00 35.00 5.1K
15:24 34.99 35.01 34.99 34.99 6.4K
15:25 35.00 35.02 35.00 35.02 10.0K
15:26 35.02 35.03 35.02 35.03 8.5K
15:27 35.03 35.03 35.01 35.02 8.9K
15:28 35.01 35.01 34.99 34.99 8.2K
15:29 34.99 34.99 34.97 34.98 4.1K
15:30 34.98 34.98 34.96 34.98 15.9K
15:31 34.99 34.99 34.97 34.99 14.2K
15:32 34.99 34.99 34.98 34.99 13.0K
15:33 35.00 35.01 34.98 35.01 17.1K
15:34 35.00 35.03 34.99 35.03 14.4K
15:35 35.04 35.07 35.04 35.06 6.9K
15:36 35.08 35.09 35.07 35.09 6.1K
15:37 35.09 35.10 35.08 35.10 9.4K
15:38 35.09 35.09 35.07 35.07 7.9K
15:39 35.06 35.07 35.06 35.06 6.3K
15:40 35.06 35.08 35.06 35.06 14.2K
15:41 35.06 35.08 35.06 35.08 13.1K
15:42 35.08 35.10 35.08 35.10 12.6K
15:43 35.10 35.10 35.05 35.05 12.6K
15:44 35.04 35.05 35.04 35.04 5.8K
15:45 35.03 35.03 35.01 35.03 9.5K
15:46 35.05 35.10 35.05 35.07 27.5K
15:47 35.06 35.06 35.05 35.05 4.9K
15:48 35.05 35.06 35.04 35.06 17.0K
15:49 35.06 35.10 35.06 35.10 17.6K
15:50 35.09 35.16 35.09 35.15 31.7K
15:51 35.13 35.13 35.10 35.11 19.0K
15:52 35.10 35.11 35.08 35.08 23.1K
15:53 35.08 35.09 35.06 35.08 17.6K
15:54 35.08 35.14 35.08 35.13 19.4K
15:55 35.16 35.16 35.12 35.12 35.9K
15:56 35.12 35.17 35.11 35.17 38.3K
15:57 35.17 35.18 35.17 35.18 26.2K
15:58 35.18 35.18 35.18 35.18 51.7K
15:59 35.18 35.19 35.18 35.18 748.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음