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 35.77 35.77 35.50 35.50 10.6K
09:31 35.46 35.55 35.46 35.51 3.9K
09:32 35.54 35.54 35.54 35.53 2.0K
09:33 35.51 35.53 35.51 35.53 1.0K
09:34 35.52 35.52 35.52 35.52 0.1K
09:35 35.56 35.57 35.55 35.55 2.3K
09:36 35.55 35.71 35.55 35.71 12.8K
09:37 35.71 35.77 35.71 35.77 3.1K
09:39 35.70 35.70 35.67 35.68 18.7K
09:40 35.69 35.69 35.63 35.63 3.8K
09:41 35.55 35.55 35.50 35.50 2.0K
09:42 35.49 35.49 35.47 35.47 2.6K
09:43 35.46 35.46 35.46 35.46 1.0K
09:44 35.44 35.52 35.44 35.49 3.1K
09:45 35.42 35.46 35.40 35.45 5.6K
09:46 35.45 35.45 35.45 35.45 2.2K
09:47 35.50 35.52 35.50 35.52 1.4K
09:48 35.51 35.51 35.46 35.46 1.4K
09:49 35.57 35.61 35.57 35.59 1.9K
09:50 35.57 35.59 35.54 35.54 2.8K
09:51 35.59 35.66 35.59 35.66 1.2K
09:52 35.64 35.64 35.60 35.63 2.6K
09:53 35.57 35.59 35.57 35.59 1.1K
09:54 35.59 35.59 35.54 35.54 3.4K
09:55 35.54 35.54 35.54 35.53 1.3K
09:56 35.55 35.55 35.55 35.55 0.7K
09:57 35.55 35.55 35.50 35.50 3.1K
09:58 35.51 35.56 35.51 35.56 2.7K
09:59 35.60 35.60 35.57 35.57 1.5K
10:00 35.53 35.54 35.53 35.54 2.2K
10:01 35.56 35.56 35.51 35.51 6.4K
10:02 35.51 35.52 35.48 35.52 10.2K
10:03 35.51 35.52 35.51 35.51 2.8K
10:04 35.51 35.55 35.51 35.51 5.3K
10:05 35.54 35.56 35.54 35.54 5.2K
10:06 35.53 35.55 35.52 35.54 5.0K
10:07 35.54 35.54 35.51 35.51 4.5K
10:08 35.52 35.56 35.52 35.56 3.3K
10:09 35.58 35.62 35.58 35.60 6.1K
10:10 35.60 35.60 35.56 35.56 4.6K
10:11 35.55 35.57 35.55 35.56 2.7K
10:12 35.59 35.62 35.59 35.62 2.4K
10:13 35.61 35.62 35.61 35.62 4.0K
10:14 35.62 35.62 35.60 35.62 4.3K
10:15 35.62 35.65 35.62 35.64 4.5K
10:16 35.64 35.64 35.64 35.64 1.9K
10:17 35.63 35.63 35.63 35.63 2.3K
10:18 35.64 35.65 35.63 35.65 2.0K
10:19 35.65 35.66 35.65 35.66 2.3K
10:20 35.63 35.63 35.61 35.62 5.1K
10:21 35.63 35.65 35.63 35.65 2.8K
10:22 35.64 35.64 35.63 35.63 2.6K
10:23 35.64 35.64 35.61 35.60 2.8K
10:24 35.63 35.67 35.63 35.67 3.2K
10:25 35.66 35.66 35.65 35.65 1.4K
10:26 35.65 35.66 35.64 35.64 9.9K
10:29 35.61 35.61 35.61 35.61 1.4K
10:30 35.54 35.55 35.44 35.44 9.8K
10:31 35.42 35.48 35.42 35.44 37.5K
10:32 35.35 35.36 35.34 35.36 5.0K
10:33 35.36 35.37 35.34 35.35 9.1K
10:34 35.38 35.38 35.34 35.36 7.0K
10:35 35.38 35.38 35.35 35.37 5.1K
10:36 35.37 35.37 35.35 35.35 3.9K
10:37 35.34 35.38 35.34 35.38 3.3K
10:38 35.38 35.39 35.38 35.39 2.7K
10:39 35.40 35.42 35.40 35.42 2.8K
10:40 35.42 35.43 35.39 35.39 8.6K
10:41 35.39 35.40 35.39 35.40 5.7K
10:42 35.39 35.39 35.39 35.39 1.5K
10:43 35.39 35.39 35.38 35.38 6.9K
10:45 35.44 35.44 35.43 35.42 3.4K
10:46 35.42 35.42 35.38 35.39 4.7K
10:47 35.40 35.40 35.35 35.36 5.2K
10:48 35.37 35.37 35.37 35.37 2.4K
10:49 35.37 35.37 35.27 35.27 63.3K
10:50 35.30 35.31 35.23 35.23 6.0K
10:51 35.22 35.23 35.20 35.22 4.8K
10:52 35.21 35.22 35.19 35.20 7.5K
10:53 35.20 35.20 35.12 35.15 22.5K
10:54 35.16 35.19 35.16 35.17 6.2K
10:55 35.18 35.18 35.14 35.14 4.5K
10:56 35.14 35.16 35.12 35.12 4.5K
10:57 35.11 35.13 35.11 35.13 2.3K
10:58 35.13 35.13 35.12 35.13 2.4K
10:59 35.15 35.16 35.15 35.16 1.6K
11:00 35.16 35.16 35.14 35.15 2.4K
11:01 35.17 35.17 35.13 35.13 3.9K
11:02 35.14 35.17 35.14 35.16 2.0K
11:03 35.14 35.14 35.08 35.08 3.3K
11:04 35.11 35.11 35.09 35.10 3.1K
11:05 35.10 35.10 35.08 35.10 1.7K
11:06 35.18 35.31 35.18 35.24 38.5K
11:07 35.24 35.24 34.99 35.03 47.0K
11:08 35.05 35.05 35.00 35.02 16.7K
11:09 35.05 35.05 35.03 35.03 5.1K
11:10 35.03 35.09 35.02 35.09 7.5K
11:11 35.08 35.08 35.03 35.03 6.9K
11:12 35.02 35.02 35.01 35.01 4.4K
11:13 35.05 35.08 35.05 35.08 3.9K
11:14 35.03 35.05 35.02 35.04 6.9K
11:15 35.06 35.07 35.06 35.06 3.0K
11:16 35.08 35.12 35.08 35.12 2.7K
11:17 35.12 35.12 35.09 35.09 4.5K
11:18 35.09 35.10 35.09 35.10 2.2K
11:19 35.10 35.12 35.09 35.09 7.2K
11:20 35.07 35.08 35.06 35.06 5.0K
11:21 35.05 35.06 35.05 35.06 9.5K
11:22 35.06 35.11 35.06 35.10 12.6K
11:23 35.10 35.10 35.08 35.08 2.9K
11:24 35.08 35.14 35.08 35.14 4.2K
11:25 35.13 35.18 35.12 35.17 4.2K
11:26 35.17 35.20 35.17 35.20 2.0K
11:27 35.19 35.23 35.19 35.22 5.8K
11:28 35.25 35.25 35.25 35.24 3.1K
11:29 35.24 35.24 35.24 35.24 1.4K
11:30 35.23 35.23 35.22 35.23 5.1K
11:31 35.24 35.26 35.24 35.26 4.5K
11:32 35.27 35.27 35.26 35.26 2.2K
11:33 35.25 35.25 35.25 35.24 1.1K
11:34 35.26 35.27 35.26 35.27 1.1K
11:35 35.29 35.30 35.29 35.30 0.6K
11:36 35.32 35.35 35.32 35.35 2.1K
11:37 35.39 35.43 35.39 35.42 15.6K
11:38 35.43 35.43 35.41 35.41 1.7K
11:39 35.42 35.42 35.41 35.41 5.4K
11:40 35.40 35.41 35.39 35.41 2.9K
11:41 35.42 35.42 35.38 35.38 21.9K
11:42 35.37 35.38 35.36 35.38 7.1K
11:43 35.37 35.37 35.35 35.35 3.6K
11:44 35.37 35.37 35.37 35.37 0.4K
11:45 35.37 35.37 35.37 35.37 0.4K
11:46 35.37 35.43 35.37 35.43 11.0K
11:47 35.42 35.44 35.42 35.44 5.1K
11:48 35.45 35.45 35.43 35.43 1.8K
11:49 35.43 35.43 35.43 35.43 1.5K
11:50 35.41 35.41 35.36 35.36 6.0K
11:51 35.37 35.37 35.37 35.37 4.0K
11:52 35.37 35.37 35.36 35.35 22.6K
11:53 35.38 35.39 35.37 35.37 5.1K
11:54 35.39 35.39 35.39 35.39 2.8K
11:55 35.36 35.36 35.33 35.33 3.5K
11:56 35.32 35.33 35.32 35.33 1.5K
11:57 35.32 35.32 35.30 35.30 25.9K
11:58 35.32 35.34 35.32 35.33 3.6K
11:59 35.33 35.35 35.33 35.35 5.2K
12:00 35.35 35.35 35.28 35.28 3.8K
12:01 35.29 35.30 35.28 35.29 23.8K
12:02 35.28 35.28 35.28 35.28 4.0K
12:03 35.27 35.27 35.26 35.26 2.9K
12:04 35.30 35.30 35.30 35.30 1.6K
12:05 35.28 35.28 35.28 35.28 2.0K
12:06 35.27 35.27 35.25 35.25 3.9K
12:08 35.24 35.25 35.24 35.25 2.3K
12:09 35.25 35.29 35.25 35.29 2.3K
12:10 35.30 35.33 35.30 35.33 4.2K
12:11 35.33 35.33 35.33 35.33 1.7K
12:12 35.33 35.36 35.33 35.36 4.3K
12:13 35.35 35.35 35.35 35.35 0.3K
12:14 35.36 35.36 35.36 35.35 1.5K
12:15 35.35 35.35 35.33 35.33 1.6K
12:16 35.32 35.32 35.30 35.30 3.4K
12:17 35.31 35.31 35.31 35.31 2.0K
12:18 35.31 35.32 35.30 35.31 3.4K
12:19 35.32 35.32 35.32 35.32 1.0K
12:20 35.32 35.33 35.32 35.32 0.9K
12:21 35.33 35.33 35.32 35.32 2.0K
12:22 35.32 35.32 35.32 35.32 1.2K
12:23 35.33 35.33 35.33 35.33 1.9K
12:24 35.35 35.35 35.35 35.35 0.4K
12:25 35.34 35.34 35.34 35.34 0.8K
12:26 35.34 35.34 35.34 35.34 1.0K
12:27 35.33 35.37 35.33 35.37 2.3K
12:28 35.38 35.38 35.38 35.38 0.6K
12:29 35.37 35.38 35.37 35.38 2.1K
12:30 35.38 35.38 35.36 35.37 4.6K
12:31 35.35 35.35 35.35 35.35 1.5K
12:32 35.36 35.37 35.36 35.37 2.2K
12:33 35.37 35.37 35.35 35.35 1.6K
12:34 35.37 35.37 35.36 35.35 1.9K
12:37 35.33 35.34 35.33 35.34 4.3K
12:40 35.32 35.32 35.32 35.32 0.3K
12:41 35.34 35.34 35.34 35.34 6.0K
12:42 35.35 35.35 35.35 35.35 5.0K
12:43 35.36 35.37 35.36 35.37 3.8K
12:44 35.36 35.36 35.36 35.36 0.8K
12:45 35.37 35.37 35.36 35.36 1.6K
12:46 35.37 35.38 35.37 35.38 4.8K
12:47 35.36 35.36 35.35 35.35 2.6K
12:48 35.35 35.35 35.34 35.34 1.5K
12:49 35.32 35.32 35.32 35.32 1.9K
12:50 35.33 35.33 35.32 35.32 1.6K
12:51 35.32 35.34 35.31 35.34 2.3K
12:52 35.34 35.34 35.34 35.34 2.0K
12:53 35.33 35.35 35.33 35.35 2.2K
12:54 35.34 35.34 35.33 35.34 2.4K
12:55 35.35 35.35 35.35 35.35 1.6K
12:56 35.37 35.37 35.35 35.35 2.6K
12:57 35.34 35.34 35.34 35.34 1.5K
12:58 35.34 35.36 35.34 35.35 2.0K
12:59 35.34 35.34 35.34 35.34 2.0K
13:00 35.34 35.34 35.31 35.34 6.3K
13:01 35.35 35.37 35.35 35.36 5.2K
13:02 35.37 35.37 35.36 35.35 3.5K
13:03 35.32 35.32 35.30 35.32 3.2K
13:04 35.31 35.31 35.29 35.29 3.7K
13:05 35.29 35.29 35.27 35.27 2.6K
13:06 35.24 35.24 35.24 35.24 2.2K
13:07 35.24 35.24 35.22 35.22 4.0K
13:08 35.22 35.23 35.22 35.23 2.9K
13:09 35.23 35.23 35.22 35.23 1.9K
13:10 35.23 35.25 35.23 35.25 2.1K
13:11 35.25 35.25 35.25 35.24 4.6K
13:12 35.23 35.23 35.23 35.23 1.8K
13:13 35.21 35.22 35.20 35.20 3.6K
13:14 35.18 35.18 35.16 35.16 7.3K
13:15 35.16 35.16 35.16 35.16 0.7K
13:16 35.16 35.16 35.13 35.14 8.5K
13:17 35.15 35.15 35.14 35.14 1.6K
13:18 35.15 35.15 35.14 35.14 0.9K
13:19 35.12 35.12 35.12 35.12 3.2K
13:20 35.13 35.13 35.13 35.13 1.2K
13:21 35.14 35.16 35.14 35.16 1.9K
13:22 35.15 35.16 35.15 35.16 1.7K
13:23 35.16 35.16 35.09 35.09 9.9K
13:24 35.08 35.08 35.07 35.07 5.4K
13:25 35.07 35.07 35.03 35.03 2.4K
13:26 35.01 35.03 35.01 35.03 5.4K
13:27 35.04 35.07 35.04 35.06 6.2K
13:28 35.06 35.06 35.06 35.06 1.7K
13:29 35.06 35.06 35.04 35.04 3.5K
13:30 35.05 35.05 35.04 35.05 2.4K
13:31 35.07 35.07 35.06 35.06 3.9K
13:32 35.06 35.06 35.05 35.05 2.1K
13:33 35.06 35.07 35.04 35.05 3.2K
13:34 35.07 35.07 35.06 35.06 2.7K
13:35 35.05 35.06 35.05 35.05 4.1K
13:36 35.06 35.06 35.06 35.06 0.8K
13:37 35.07 35.09 35.07 35.09 6.1K
13:38 35.08 35.08 35.07 35.07 4.2K
13:39 35.08 35.08 35.07 35.07 3.6K
13:40 35.07 35.09 35.07 35.09 3.0K
13:41 35.09 35.09 35.06 35.06 4.1K
13:42 35.06 35.07 35.05 35.05 5.3K
13:43 35.04 35.05 35.04 35.05 4.3K
13:44 35.05 35.05 35.05 35.05 2.1K
13:45 35.04 35.05 35.04 35.05 0.5K
13:46 35.05 35.14 35.05 35.11 35.4K
13:47 35.13 35.13 35.12 35.13 10.8K
13:48 35.12 35.12 35.11 35.10 1.7K
13:49 35.11 35.11 35.11 35.10 1.7K
13:50 35.08 35.08 35.02 35.03 9.1K
13:51 35.03 35.04 35.02 35.04 5.9K
13:52 35.04 35.04 35.04 35.04 1.0K
13:53 35.03 35.03 35.02 35.02 1.3K
13:54 35.02 35.04 35.02 35.04 3.8K
13:55 35.03 35.06 35.03 35.06 5.9K
13:56 35.06 35.06 35.03 35.03 8.3K
13:57 35.04 35.04 35.03 35.03 1.3K
13:58 35.04 35.05 35.04 35.04 2.2K
13:59 35.04 35.08 35.04 35.08 3.2K
14:00 35.07 35.07 35.06 35.06 2.1K
14:01 35.06 35.06 35.06 35.06 3.7K
14:02 35.06 35.06 35.06 35.06 2.5K
14:03 35.07 35.07 35.07 35.07 0.2K
14:04 35.07 35.07 35.06 35.06 3.6K
14:05 35.06 35.06 35.05 35.05 4.2K
14:06 35.04 35.06 35.04 35.05 6.1K
14:07 35.05 35.05 35.04 35.04 4.3K
14:08 35.04 35.06 35.04 35.06 3.6K
14:09 35.07 35.07 35.05 35.06 4.4K
14:10 35.06 35.07 35.06 35.07 0.6K
14:11 35.07 35.07 35.05 35.05 3.6K
14:12 35.07 35.08 35.07 35.08 1.3K
14:13 35.08 35.09 35.08 35.09 2.6K
14:14 35.06 35.09 35.06 35.08 9.8K
14:15 35.08 35.10 35.08 35.10 3.2K
14:16 35.10 35.10 35.09 35.09 2.0K
14:17 35.10 35.12 35.10 35.11 3.2K
14:18 35.10 35.11 35.10 35.10 3.4K
14:19 35.11 35.11 35.09 35.09 2.2K
14:20 35.09 35.09 35.09 35.09 1.5K
14:21 35.07 35.07 35.03 35.03 7.0K
14:22 35.02 35.02 35.00 35.00 13.8K
14:23 35.03 35.07 35.03 35.07 11.6K
14:24 35.07 35.09 35.07 35.09 2.2K
14:25 35.09 35.09 35.08 35.08 1.3K
14:26 35.09 35.10 35.09 35.10 2.3K
14:27 35.10 35.10 35.10 35.10 0.7K
14:28 35.11 35.11 35.11 35.10 2.2K
14:29 35.11 35.11 35.11 35.10 2.9K
14:30 35.11 35.11 35.11 35.11 3.2K
14:31 35.12 35.13 35.12 35.13 2.4K
14:32 35.14 35.16 35.14 35.15 6.1K
14:33 35.15 35.15 35.15 35.15 2.1K
14:34 35.15 35.15 35.15 35.15 1.3K
14:35 35.16 35.16 35.15 35.16 24.6K
14:36 35.19 35.19 35.15 35.15 4.8K
14:37 35.14 35.14 35.14 35.14 1.7K
14:38 35.13 35.13 35.11 35.10 3.1K
14:39 35.12 35.12 35.10 35.10 1.9K
14:40 35.11 35.12 35.11 35.11 1.5K
14:41 35.12 35.13 35.12 35.13 2.0K
14:42 35.13 35.15 35.13 35.14 1.3K
14:43 35.14 35.14 35.11 35.11 3.4K
14:44 35.11 35.11 35.11 35.10 1.8K
14:45 35.10 35.12 35.10 35.12 2.8K
14:46 35.11 35.11 35.10 35.11 9.5K
14:47 35.11 35.12 35.11 35.12 0.7K
14:48 35.12 35.12 35.12 35.12 2.4K
14:49 35.13 35.15 35.13 35.14 7.9K
14:50 35.14 35.15 35.14 35.14 3.7K
14:51 35.14 35.16 35.14 35.16 4.5K
14:52 35.17 35.24 35.17 35.24 6.2K
14:53 35.24 35.24 35.22 35.22 4.0K
14:54 35.23 35.24 35.23 35.24 1.5K
14:55 35.22 35.23 35.22 35.23 5.5K
14:56 35.22 35.23 35.21 35.23 6.5K
14:57 35.23 35.23 35.23 35.23 8.4K
14:58 35.23 35.27 35.23 35.27 2.8K
14:59 35.27 35.27 35.24 35.24 5.2K
15:00 35.24 35.24 35.24 35.24 2.0K
15:01 35.29 35.29 35.27 35.27 3.5K
15:02 35.28 35.28 35.27 35.27 1.4K
15:03 35.28 35.28 35.26 35.26 3.4K
15:04 35.25 35.25 35.23 35.24 5.8K
15:05 35.25 35.26 35.25 35.24 2.7K
15:06 35.25 35.26 35.25 35.26 4.1K
15:07 35.26 35.26 35.24 35.24 4.0K
15:08 35.25 35.28 35.25 35.28 5.0K
15:09 35.27 35.28 35.27 35.28 1.9K
15:10 35.28 35.28 35.28 35.28 1.1K
15:11 35.28 35.28 35.27 35.27 2.3K
15:12 35.27 35.27 35.25 35.25 2.9K
15:13 35.26 35.26 35.24 35.24 9.2K
15:14 35.24 35.26 35.24 35.26 9.4K
15:15 35.26 35.26 35.25 35.26 7.8K
15:16 35.24 35.24 35.24 35.24 5.9K
15:17 35.25 35.27 35.25 35.27 6.3K
15:18 35.26 35.27 35.26 35.27 2.9K
15:19 35.27 35.27 35.26 35.26 3.0K
15:20 35.26 35.26 35.23 35.23 8.2K
15:21 35.23 35.23 35.20 35.20 5.5K
15:22 35.18 35.19 35.18 35.17 5.9K
15:23 35.18 35.18 35.16 35.16 5.4K
15:24 35.19 35.20 35.19 35.19 2.9K
15:25 35.21 35.21 35.20 35.21 4.5K
15:26 35.23 35.23 35.22 35.22 2.6K
15:27 35.22 35.22 35.22 35.22 1.6K
15:28 35.22 35.22 35.21 35.21 2.5K
15:29 35.22 35.22 35.21 35.21 2.6K
15:30 35.22 35.25 35.22 35.25 8.4K
15:31 35.25 35.30 35.25 35.28 28.2K
15:32 35.28 35.28 35.27 35.28 6.0K
15:33 35.28 35.28 35.28 35.28 3.8K
15:34 35.27 35.27 35.25 35.26 10.6K
15:35 35.28 35.28 35.26 35.26 4.9K
15:36 35.27 35.27 35.26 35.26 2.4K
15:37 35.26 35.26 35.26 35.26 3.8K
15:38 35.25 35.26 35.25 35.26 8.6K
15:39 35.26 35.28 35.26 35.28 3.4K
15:40 35.30 35.35 35.30 35.35 12.0K
15:41 35.35 35.35 35.29 35.29 14.2K
15:42 35.29 35.30 35.29 35.28 6.7K
15:43 35.28 35.32 35.28 35.32 7.5K
15:44 35.33 35.34 35.32 35.33 5.7K
15:45 35.32 35.32 35.30 35.30 9.3K
15:46 35.30 35.30 35.26 35.26 9.1K
15:47 35.25 35.26 35.24 35.26 6.3K
15:48 35.26 35.27 35.26 35.27 8.8K
15:49 35.28 35.33 35.28 35.32 22.5K
15:50 35.32 35.32 35.25 35.25 22.4K
15:51 35.25 35.29 35.24 35.27 24.0K
15:52 35.27 35.32 35.27 35.31 16.3K
15:53 35.31 35.35 35.31 35.35 12.4K
15:54 35.35 35.38 35.35 35.36 33.4K
15:55 35.32 35.35 35.31 35.32 36.2K
15:56 35.31 35.32 35.28 35.28 24.9K
15:57 35.28 35.31 35.26 35.26 37.6K
15:58 35.26 35.26 35.21 35.24 57.3K
15:59 35.25 35.29 35.25 35.29 384.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음