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 35.29 35.33 35.29 35.33 20.4K
09:31 35.33 35.34 35.28 35.28 2.9K
09:32 35.28 35.33 35.28 35.33 3.7K
09:33 35.36 35.38 35.36 35.38 1.7K
09:34 35.38 35.49 35.37 35.49 1.5K
09:35 35.39 35.39 35.39 35.39 11.7K
09:36 35.37 35.37 35.37 35.37 2.3K
09:38 35.41 35.41 35.39 35.39 0.9K
09:39 35.39 35.40 35.39 35.39 2.3K
09:40 35.39 35.39 35.38 35.38 1.7K
09:41 35.35 35.35 35.29 35.29 8.2K
09:42 35.21 35.21 35.21 35.21 1.7K
09:43 35.18 35.22 35.18 35.22 4.0K
09:44 35.22 35.24 35.22 35.24 1.9K
09:45 35.23 35.23 35.17 35.19 5.3K
09:46 35.24 35.26 35.21 35.21 4.2K
09:47 35.20 35.20 35.20 35.20 1.1K
09:48 35.18 35.23 35.14 35.23 5.5K
09:49 35.23 35.23 35.23 35.23 1.0K
09:50 35.24 35.24 35.23 35.23 3.5K
09:51 35.24 35.24 35.20 35.20 14.9K
09:52 35.14 35.20 35.14 35.20 1.9K
09:53 35.19 35.19 35.19 35.19 1.9K
09:54 35.25 35.25 35.25 35.25 1.0K
09:55 35.32 35.32 35.30 35.30 4.4K
09:56 35.29 35.34 35.29 35.34 8.3K
09:57 35.36 35.42 35.36 35.42 5.3K
09:58 35.39 35.40 35.39 35.40 3.1K
09:59 35.39 35.44 35.39 35.44 1.2K
10:00 35.46 35.51 35.46 35.51 4.1K
10:01 35.52 35.54 35.52 35.54 2.7K
10:02 35.53 35.53 35.49 35.49 30.3K
10:03 35.46 35.48 35.46 35.48 7.2K
10:04 35.45 35.50 35.45 35.49 7.0K
10:05 35.48 35.48 35.45 35.45 4.5K
10:06 35.45 35.45 35.41 35.41 4.0K
10:07 35.36 35.36 35.35 35.35 1.3K
10:08 35.38 35.38 35.34 35.34 4.4K
10:09 35.33 35.33 35.33 35.33 0.8K
10:10 35.32 35.33 35.32 35.33 5.2K
10:11 35.32 35.33 35.32 35.33 2.8K
10:12 35.32 35.32 35.32 35.32 2.1K
10:13 35.32 35.34 35.32 35.34 1.7K
10:14 35.35 35.40 35.35 35.37 9.2K
10:15 35.38 35.38 35.38 35.38 1.6K
10:16 35.37 35.37 35.34 35.34 13.3K
10:17 35.35 35.36 35.35 35.36 2.3K
10:18 35.32 35.33 35.32 35.33 4.9K
10:19 35.33 35.33 35.28 35.28 14.7K
10:20 35.28 35.29 35.28 35.29 2.0K
10:21 35.26 35.26 35.26 35.26 0.9K
10:22 35.24 35.24 35.24 35.24 0.9K
10:23 35.25 35.26 35.25 35.26 2.5K
10:24 35.26 35.26 35.26 35.26 1.5K
10:25 35.26 35.28 35.26 35.28 3.4K
10:26 35.27 35.27 35.23 35.24 5.5K
10:27 35.24 35.24 35.24 35.24 2.2K
10:29 35.21 35.21 35.20 35.20 1.4K
10:30 35.19 35.19 35.18 35.19 4.9K
10:31 35.17 35.17 35.17 35.17 1.4K
10:32 35.14 35.15 35.12 35.12 3.2K
10:33 35.13 35.13 35.11 35.11 3.1K
10:34 35.12 35.12 35.12 35.12 1.6K
10:35 35.10 35.12 35.10 35.12 2.5K
10:36 35.12 35.12 35.11 35.10 4.3K
10:37 35.14 35.17 35.14 35.17 3.3K
10:38 35.15 35.15 35.13 35.13 2.3K
10:39 35.17 35.17 35.16 35.16 3.9K
10:40 35.14 35.14 35.08 35.08 2.4K
10:41 35.07 35.08 35.02 35.03 6.1K
10:42 35.01 35.03 35.00 35.01 25.3K
10:43 35.00 35.03 35.00 35.00 10.8K
10:44 35.00 35.01 34.97 34.97 23.9K
10:45 34.96 34.97 34.91 34.91 7.0K
10:46 34.92 34.92 34.90 34.90 7.0K
10:47 34.89 34.91 34.89 34.90 10.1K
10:48 34.89 34.89 34.81 34.81 11.0K
10:49 34.83 34.86 34.83 34.86 2.3K
10:50 34.82 34.86 34.82 34.85 6.4K
10:51 34.87 34.88 34.80 34.80 4.2K
10:52 34.79 34.80 34.78 34.80 3.0K
10:53 34.81 34.82 34.81 34.81 2.3K
10:54 34.82 34.87 34.82 34.84 5.0K
10:55 34.86 34.86 34.80 34.85 11.2K
10:56 34.88 34.92 34.88 34.90 4.5K
10:57 34.91 34.94 34.90 34.94 3.7K
10:58 34.94 34.94 34.93 34.92 26.5K
10:59 34.92 34.92 34.87 34.88 4.7K
11:00 34.89 34.89 34.84 34.85 4.7K
11:01 34.84 34.84 34.82 34.82 3.9K
11:02 34.83 34.86 34.83 34.86 6.9K
11:03 34.86 34.87 34.86 34.86 3.2K
11:04 34.86 34.86 34.79 34.79 10.8K
11:05 34.80 34.89 34.80 34.89 38.4K
11:06 34.86 34.92 34.86 34.87 23.2K
11:07 34.84 34.88 34.84 34.85 2.6K
11:08 34.86 34.86 34.77 34.77 8.8K
11:09 34.78 34.80 34.76 34.76 5.4K
11:10 34.75 34.76 34.75 34.76 2.0K
11:11 34.78 34.78 34.73 34.73 15.7K
11:12 34.77 34.77 34.75 34.76 4.4K
11:13 34.75 34.79 34.74 34.79 12.9K
11:14 34.77 34.78 34.77 34.78 20.5K
11:15 34.79 34.79 34.78 34.78 3.1K
11:16 34.79 34.81 34.78 34.79 6.5K
11:17 34.82 34.83 34.82 34.83 3.3K
11:18 34.85 34.85 34.85 34.85 3.5K
11:19 34.83 34.86 34.83 34.86 5.7K
11:20 34.86 34.87 34.86 34.87 1.9K
11:21 34.89 34.89 34.88 34.88 5.9K
11:22 34.86 34.87 34.83 34.83 28.6K
11:23 34.84 34.84 34.84 34.84 1.8K
11:24 34.83 34.86 34.83 34.86 4.2K
11:25 34.85 34.85 34.85 34.85 1.6K
11:26 34.80 34.81 34.80 34.81 2.5K
11:27 34.80 34.81 34.80 34.80 5.9K
11:28 34.80 34.80 34.80 34.80 10.6K
11:29 34.80 34.82 34.80 34.82 3.0K
11:30 34.84 34.86 34.84 34.86 4.0K
11:31 34.84 34.86 34.84 34.86 2.1K
11:32 34.86 34.87 34.84 34.84 5.7K
11:33 34.84 34.84 34.83 34.84 1.8K
11:34 34.85 34.86 34.84 34.84 3.0K
11:35 34.84 34.85 34.84 34.84 3.2K
11:36 34.82 34.82 34.79 34.79 3.5K
11:37 34.79 34.79 34.72 34.72 48.7K
11:38 34.70 34.72 34.70 34.71 20.3K
11:39 34.71 34.71 34.71 34.71 3.6K
11:40 34.72 34.81 34.72 34.80 8.2K
11:41 34.81 34.85 34.80 34.85 6.0K
11:42 34.85 34.87 34.82 34.85 6.9K
11:43 34.85 34.86 34.85 34.85 5.3K
11:44 34.85 34.85 34.83 34.83 2.2K
11:45 34.84 34.90 34.84 34.88 4.2K
11:46 34.90 34.95 34.89 34.94 6.5K
11:47 34.93 34.93 34.91 34.91 2.0K
11:48 34.92 34.97 34.92 34.97 5.3K
11:49 34.97 34.98 34.96 34.97 2.3K
11:50 34.97 34.97 34.92 34.93 3.0K
11:51 34.92 34.94 34.91 34.94 3.5K
11:52 34.94 34.94 34.91 34.91 2.4K
11:53 34.91 34.91 34.90 34.90 2.2K
11:54 34.92 34.92 34.89 34.89 1.2K
11:55 34.89 34.92 34.89 34.92 2.8K
11:56 34.93 34.95 34.93 34.95 5.5K
11:57 34.94 34.94 34.93 34.92 3.1K
11:58 34.93 34.93 34.91 34.93 3.3K
11:59 34.93 34.93 34.93 34.93 2.0K
12:00 34.92 34.92 34.92 34.92 0.2K
12:01 34.93 34.93 34.92 34.93 4.1K
12:02 34.94 34.94 34.93 34.92 4.6K
12:03 34.95 35.01 34.95 35.01 3.9K
12:04 35.01 35.04 35.00 35.04 2.9K
12:05 35.03 35.04 35.03 35.04 2.6K
12:06 35.04 35.10 35.04 35.10 2.9K
12:07 35.11 35.13 35.11 35.12 3.0K
12:08 35.12 35.15 35.12 35.13 4.1K
12:09 35.13 35.17 35.13 35.17 7.2K
12:10 35.17 35.21 35.17 35.21 2.7K
12:11 35.20 35.23 35.20 35.23 4.1K
12:12 35.22 35.22 35.20 35.20 3.2K
12:13 35.20 35.22 35.19 35.22 3.2K
12:14 35.19 35.21 35.16 35.20 4.9K
12:15 35.20 35.21 35.19 35.20 12.7K
12:16 35.21 35.21 35.19 35.19 2.8K
12:17 35.18 35.18 35.18 35.17 2.1K
12:18 35.19 35.19 35.18 35.18 1.7K
12:19 35.18 35.20 35.18 35.20 2.8K
12:20 35.19 35.19 35.17 35.17 2.2K
12:21 35.18 35.20 35.18 35.20 3.4K
12:22 35.18 35.19 35.18 35.18 2.0K
12:23 35.17 35.19 35.17 35.19 2.9K
12:24 35.21 35.21 35.20 35.20 7.6K
12:25 35.20 35.22 35.19 35.22 6.1K
12:26 35.24 35.24 35.21 35.21 5.5K
12:27 35.21 35.23 35.21 35.23 3.1K
12:28 35.23 35.24 35.22 35.24 3.0K
12:29 35.25 35.25 35.25 35.24 1.8K
12:30 35.24 35.24 35.22 35.24 9.1K
12:31 35.25 35.27 35.24 35.24 4.8K
12:32 35.24 35.25 35.23 35.23 4.6K
12:33 35.23 35.24 35.21 35.21 7.4K
12:34 35.19 35.19 35.16 35.17 5.6K
12:35 35.18 35.18 35.16 35.17 4.1K
12:36 35.17 35.17 35.15 35.16 6.2K
12:37 35.16 35.22 35.16 35.22 8.0K
12:38 35.22 35.24 35.22 35.23 4.9K
12:39 35.22 35.23 35.21 35.22 7.6K
12:40 35.22 35.22 35.20 35.20 13.8K
12:41 35.18 35.19 35.18 35.19 7.1K
12:42 35.20 35.23 35.20 35.23 9.4K
12:43 35.23 35.23 35.20 35.20 6.5K
12:44 35.19 35.20 35.18 35.17 6.4K
12:45 35.18 35.18 35.18 35.18 0.9K
12:46 35.18 35.21 35.18 35.21 4.3K
12:47 35.20 35.21 35.20 35.21 2.3K
12:48 35.21 35.22 35.19 35.20 11.6K
12:49 35.19 35.20 35.19 35.19 4.0K
12:50 35.20 35.22 35.20 35.22 3.0K
12:51 35.22 35.23 35.22 35.23 7.8K
12:52 35.24 35.26 35.23 35.26 7.5K
12:53 35.26 35.26 35.26 35.26 1.3K
12:54 35.27 35.27 35.26 35.26 2.7K
12:55 35.26 35.28 35.26 35.28 1.9K
12:56 35.24 35.24 35.09 35.19 93.8K
12:57 35.21 35.31 35.20 35.31 26.9K
12:58 35.30 35.30 35.27 35.27 8.9K
12:59 35.26 35.26 35.25 35.26 6.6K
13:00 35.24 35.26 35.19 35.26 9.3K
13:01 35.28 35.28 35.21 35.23 9.9K
13:02 35.25 35.25 35.12 35.12 21.7K
13:03 35.11 35.20 35.11 35.20 34.7K
13:04 35.20 35.23 35.20 35.23 11.6K
13:05 35.18 35.19 35.16 35.17 1.3K
13:06 35.19 35.21 35.19 35.21 6.7K
13:07 35.21 35.23 35.20 35.23 9.3K
13:08 35.23 35.31 35.23 35.29 21.5K
13:09 35.25 35.25 35.20 35.22 4.3K
13:10 35.21 35.21 35.20 35.20 1.9K
13:11 35.19 35.21 35.18 35.17 2.7K
13:12 35.18 35.21 35.18 35.18 3.0K
13:13 35.18 35.18 35.18 35.17 2.3K
13:14 35.17 35.20 35.17 35.20 2.6K
13:15 35.20 35.20 35.20 35.20 1.0K
13:16 35.22 35.24 35.22 35.24 3.9K
13:17 35.22 35.22 35.22 35.22 1.3K
13:18 35.24 35.27 35.24 35.27 8.6K
13:19 35.26 35.26 35.24 35.24 2.0K
13:21 35.24 35.26 35.24 35.26 7.5K
13:22 35.26 35.28 35.26 35.28 2.1K
13:23 35.27 35.29 35.27 35.29 2.3K
13:24 35.30 35.33 35.30 35.33 5.2K
13:25 35.30 35.33 35.28 35.33 10.2K
13:26 35.33 35.36 35.33 35.35 3.3K
13:27 35.37 35.40 35.37 35.40 9.7K
13:28 35.39 35.39 35.37 35.37 3.1K
13:29 35.37 35.37 35.34 35.34 1.8K
13:30 35.35 35.35 35.35 35.35 2.0K
13:31 35.35 35.35 35.35 35.35 3.2K
13:32 35.34 35.34 35.32 35.33 4.7K
13:33 35.34 35.37 35.34 35.37 7.5K
13:34 35.35 35.35 35.35 35.35 4.3K
13:35 35.35 35.37 35.35 35.36 8.7K
13:36 35.35 35.37 35.35 35.37 3.8K
13:38 35.38 35.40 35.38 35.40 2.8K
13:39 35.39 35.39 35.39 35.39 0.7K
13:40 35.38 35.38 35.36 35.37 1.7K
13:41 35.37 35.37 35.37 35.37 3.4K
13:42 35.39 35.39 35.39 35.39 4.4K
13:43 35.39 35.41 35.39 35.41 4.3K
13:44 35.42 35.43 35.42 35.42 3.9K
13:45 35.40 35.40 35.40 35.40 1.9K
13:46 35.41 35.44 35.38 35.39 53.1K
13:47 35.38 35.38 35.37 35.37 2.6K
13:48 35.37 35.41 35.37 35.41 3.6K
13:49 35.43 35.43 35.42 35.43 5.4K
13:50 35.43 35.43 35.41 35.41 3.2K
13:51 35.42 35.42 35.40 35.40 6.0K
13:52 35.40 35.40 35.40 35.40 1.1K
13:53 35.40 35.41 35.39 35.41 6.9K
13:54 35.42 35.46 35.42 35.46 5.1K
13:55 35.44 35.48 35.44 35.47 5.7K
13:56 35.47 35.47 35.43 35.44 12.4K
13:57 35.43 35.43 35.43 35.43 2.6K
13:58 35.44 35.45 35.44 35.45 2.7K
13:59 35.44 35.45 35.44 35.45 2.7K
14:00 35.44 35.46 35.44 35.46 3.0K
14:01 35.46 35.49 35.46 35.49 4.9K
14:02 35.50 35.50 35.50 35.49 10.2K
14:03 35.48 35.48 35.46 35.46 5.4K
14:04 35.45 35.45 35.44 35.44 3.0K
14:05 35.44 35.45 35.43 35.45 4.4K
14:06 35.45 35.49 35.45 35.47 5.3K
14:07 35.47 35.49 35.47 35.48 6.2K
14:08 35.48 35.48 35.47 35.47 4.8K
14:09 35.48 35.49 35.47 35.47 2.4K
14:10 35.49 35.49 35.46 35.46 5.9K
14:11 35.47 35.47 35.44 35.44 4.0K
14:12 35.45 35.47 35.45 35.47 4.6K
14:13 35.46 35.47 35.46 35.46 5.6K
14:14 35.45 35.45 35.45 35.45 2.8K
14:15 35.44 35.45 35.42 35.45 7.7K
14:16 35.45 35.46 35.45 35.46 2.5K
14:17 35.45 35.47 35.45 35.46 4.7K
14:18 35.46 35.46 35.46 35.46 1.1K
14:19 35.49 35.49 35.49 35.49 13.5K
14:20 35.49 35.50 35.49 35.50 4.9K
14:21 35.51 35.51 35.48 35.48 8.8K
14:22 35.48 35.49 35.46 35.49 3.9K
14:23 35.48 35.51 35.48 35.50 6.0K
14:24 35.50 35.51 35.50 35.51 10.0K
14:25 35.51 35.52 35.51 35.51 7.1K
14:26 35.52 35.53 35.52 35.53 8.9K
14:27 35.55 35.55 35.54 35.55 7.9K
14:28 35.55 35.55 35.54 35.55 7.0K
14:29 35.55 35.61 35.55 35.61 13.3K
14:30 35.61 35.61 35.59 35.61 20.4K
14:31 35.61 35.61 35.59 35.60 9.3K
14:32 35.60 35.60 35.60 35.60 1.8K
14:33 35.60 35.62 35.59 35.59 27.2K
14:34 35.60 35.60 35.60 35.60 3.2K
14:35 35.60 35.61 35.60 35.61 17.0K
14:36 35.63 35.63 35.61 35.61 5.9K
14:37 35.61 35.62 35.61 35.62 3.4K
14:38 35.63 35.64 35.63 35.64 6.9K
14:39 35.65 35.68 35.65 35.68 3.6K
14:40 35.68 35.69 35.68 35.67 10.5K
14:41 35.68 35.69 35.68 35.69 10.2K
14:42 35.70 35.74 35.68 35.74 16.8K
14:43 35.73 35.73 35.72 35.72 4.7K
14:44 35.71 35.71 35.68 35.68 6.0K
14:45 35.69 35.72 35.69 35.72 6.0K
14:46 35.74 35.75 35.73 35.75 29.1K
14:47 35.75 35.76 35.75 35.76 10.8K
14:48 35.75 35.75 35.71 35.71 27.1K
14:49 35.70 35.71 35.68 35.70 7.5K
14:50 35.71 35.74 35.71 35.74 8.9K
14:51 35.76 35.79 35.76 35.79 6.4K
14:52 35.81 35.81 35.80 35.81 16.8K
14:53 35.81 35.82 35.81 35.81 8.0K
14:54 35.81 35.81 35.79 35.81 10.9K
14:55 35.82 35.82 35.79 35.79 9.6K
14:56 35.80 35.81 35.79 35.79 10.6K
14:57 35.78 35.78 35.76 35.77 6.7K
14:58 35.78 35.78 35.75 35.78 14.8K
14:59 35.79 35.79 35.76 35.78 11.1K
15:00 35.75 35.75 35.74 35.75 7.3K
15:01 35.75 35.76 35.75 35.76 3.6K
15:02 35.77 35.77 35.74 35.74 9.9K
15:03 35.75 35.77 35.75 35.76 4.9K
15:04 35.76 35.77 35.76 35.76 5.9K
15:05 35.77 35.77 35.74 35.74 8.1K
15:06 35.74 35.74 35.70 35.71 11.6K
15:07 35.70 35.71 35.69 35.69 5.9K
15:08 35.69 35.69 35.67 35.67 4.5K
15:09 35.66 35.66 35.64 35.64 6.9K
15:10 35.66 35.67 35.66 35.67 12.5K
15:11 35.66 35.66 35.64 35.64 8.2K
15:12 35.64 35.64 35.64 35.64 2.7K
15:13 35.63 35.63 35.62 35.63 10.0K
15:14 35.63 35.64 35.63 35.64 3.1K
15:15 35.64 35.68 35.64 35.68 10.3K
15:16 35.69 35.70 35.69 35.70 3.0K
15:17 35.70 35.70 35.69 35.69 17.1K
15:18 35.69 35.70 35.69 35.70 9.3K
15:19 35.72 35.72 35.71 35.72 6.4K
15:20 35.72 35.72 35.71 35.71 25.1K
15:21 35.72 35.77 35.72 35.77 28.1K
15:22 35.81 35.84 35.81 35.84 11.7K
15:23 35.84 35.84 35.82 35.82 13.7K
15:24 35.82 35.83 35.82 35.82 9.4K
15:25 35.83 35.83 35.80 35.82 16.5K
15:26 35.83 35.83 35.82 35.83 6.8K
15:27 35.83 35.86 35.81 35.85 38.7K
15:28 35.85 35.85 35.82 35.83 11.5K
15:29 35.84 35.84 35.83 35.83 7.9K
15:30 35.83 35.84 35.83 35.83 11.8K
15:31 35.84 35.86 35.84 35.86 9.0K
15:32 35.86 35.86 35.86 35.85 25.5K
15:33 35.85 35.85 35.82 35.83 31.1K
15:34 35.82 35.84 35.81 35.83 19.2K
15:35 35.85 35.87 35.85 35.87 11.9K
15:36 35.85 35.85 35.83 35.84 13.0K
15:37 35.84 35.86 35.84 35.85 13.9K
15:38 35.86 35.91 35.86 35.91 14.7K
15:39 35.89 35.89 35.85 35.85 39.8K
15:40 35.85 35.87 35.84 35.87 12.9K
15:41 35.88 35.90 35.88 35.90 10.6K
15:42 35.91 35.91 35.87 35.87 12.1K
15:43 35.85 35.88 35.83 35.88 32.3K
15:44 35.91 35.94 35.90 35.93 22.4K
15:45 35.93 35.94 35.93 35.92 11.5K
15:46 35.93 35.93 35.90 35.91 25.9K
15:47 35.90 35.91 35.90 35.90 19.1K
15:48 35.90 35.91 35.90 35.90 43.4K
15:49 35.90 35.95 35.90 35.95 24.7K
15:50 35.96 36.00 35.96 35.96 34.2K
15:51 35.95 35.98 35.95 35.97 26.7K
15:52 36.01 36.01 35.93 35.97 87.9K
15:53 35.97 35.99 35.95 35.95 23.7K
15:54 35.98 36.00 35.93 36.00 131.6K
15:55 35.98 35.99 35.95 35.95 71.1K
15:56 35.95 35.96 35.93 35.95 65.5K
15:57 35.95 35.95 35.89 35.89 58.4K
15:58 35.89 35.90 35.87 35.90 72.5K
15:59 35.90 35.90 35.86 35.89 739.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음