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 35.96 36.06 35.96 36.06 138.6K
09:31 36.05 36.29 36.05 36.29 36.1K
09:32 36.32 36.32 36.30 36.30 1.2K
09:33 36.30 36.30 36.30 36.30 1.6K
09:34 36.33 36.40 36.29 36.29 3.1K
09:35 36.38 36.40 36.35 36.38 4.0K
09:36 36.40 36.47 36.40 36.45 6.0K
09:37 36.43 36.46 36.42 36.42 9.2K
09:38 36.42 36.45 36.42 36.45 1.0K
09:39 36.45 36.58 36.45 36.58 29.9K
09:40 36.55 36.59 36.55 36.56 8.7K
09:41 36.54 36.59 36.51 36.57 21.2K
09:42 36.56 36.56 36.44 36.44 3.8K
09:43 36.47 36.47 36.47 36.47 0.8K
09:44 36.42 36.46 36.42 36.46 3.5K
09:45 36.45 36.45 36.33 36.35 4.2K
09:46 36.38 36.41 36.38 36.41 2.1K
09:47 36.46 36.47 36.46 36.47 1.8K
09:48 36.44 36.44 36.41 36.41 1.8K
09:49 36.41 36.41 36.36 36.36 2.3K
09:50 36.37 36.37 36.34 36.34 1.2K
09:51 36.36 36.36 36.36 36.36 1.2K
09:52 36.42 36.42 36.42 36.42 1.1K
09:53 36.46 36.47 36.46 36.47 1.7K
09:54 36.45 36.45 36.45 36.45 1.3K
09:55 36.49 36.49 36.49 36.49 1.0K
09:56 36.44 36.44 36.44 36.44 2.2K
09:57 36.41 36.41 36.38 36.38 1.1K
09:58 36.37 36.38 36.35 36.35 4.5K
09:59 36.31 36.36 36.31 36.34 2.5K
10:00 36.34 36.35 36.31 36.35 14.3K
10:01 36.35 36.35 36.35 36.35 1.0K
10:02 36.33 36.33 36.33 36.33 1.1K
10:03 36.36 36.36 36.36 36.36 0.8K
10:04 36.32 36.33 36.32 36.33 3.2K
10:05 36.32 36.32 36.32 36.32 0.9K
10:06 36.30 36.33 36.30 36.33 6.4K
10:09 36.35 36.35 36.31 36.34 5.6K
10:10 36.32 36.33 36.30 36.30 6.1K
10:11 36.30 36.36 36.30 36.36 4.3K
10:12 36.37 36.37 36.36 36.36 1.8K
10:13 36.36 36.36 36.34 36.35 5.0K
10:14 36.33 36.33 36.32 36.32 4.0K
10:15 36.31 36.32 36.31 36.32 1.7K
10:16 36.31 36.34 36.30 36.31 7.7K
10:17 36.31 36.31 36.30 36.31 38.5K
10:18 36.30 36.31 36.24 36.26 81.3K
10:19 36.26 36.31 36.25 36.29 15.7K
10:20 36.28 36.35 36.27 36.35 6.9K
10:21 36.35 36.35 36.34 36.34 5.9K
10:22 36.35 36.39 36.34 36.37 6.1K
10:23 36.37 36.39 36.34 36.35 9.0K
10:24 36.33 36.36 36.33 36.36 3.6K
10:25 36.37 36.37 36.30 36.32 6.3K
10:26 36.31 36.33 36.31 36.33 2.8K
10:27 36.33 36.34 36.33 36.33 4.4K
10:28 36.34 36.40 36.34 36.40 2.6K
10:29 36.39 36.40 36.34 36.34 7.0K
10:30 36.38 36.38 36.27 36.28 13.6K
10:31 36.29 36.32 36.29 36.32 1.9K
10:32 36.30 36.34 36.29 36.34 7.3K
10:33 36.37 36.38 36.35 36.35 3.3K
10:34 36.36 36.37 36.36 36.35 4.0K
10:35 36.36 36.38 36.36 36.38 5.3K
10:36 36.36 36.39 36.33 36.33 6.4K
10:37 36.34 36.35 36.33 36.35 6.7K
10:38 36.35 36.38 36.34 36.37 18.9K
10:39 36.37 36.38 36.36 36.38 7.0K
10:40 36.37 36.37 36.36 36.35 3.2K
10:41 36.31 36.33 36.31 36.33 1.4K
10:42 36.34 36.40 36.34 36.40 3.9K
10:43 36.40 36.42 36.39 36.42 2.8K
10:44 36.41 36.43 36.41 36.43 2.5K
10:45 36.42 36.42 36.41 36.41 1.8K
10:46 36.41 36.41 36.40 36.40 1.5K
10:47 36.40 36.41 36.39 36.41 5.4K
10:48 36.39 36.39 36.38 36.38 4.7K
10:49 36.38 36.39 36.38 36.39 4.4K
10:50 36.44 36.44 36.42 36.43 4.6K
10:51 36.42 36.44 36.42 36.42 2.5K
10:52 36.42 36.45 36.42 36.42 3.2K
10:53 36.44 36.45 36.44 36.44 4.4K
10:54 36.45 36.48 36.45 36.46 4.6K
10:55 36.47 36.48 36.46 36.46 3.6K
10:56 36.47 36.48 36.47 36.48 1.9K
10:57 36.49 36.50 36.48 36.50 7.7K
10:58 36.51 36.53 36.51 36.52 3.1K
10:59 36.53 36.53 36.52 36.52 4.7K
11:00 36.53 36.55 36.53 36.55 7.7K
11:01 36.54 36.57 36.54 36.56 3.7K
11:02 36.56 36.59 36.56 36.59 5.8K
11:03 36.60 36.60 36.55 36.55 5.5K
11:04 36.55 36.56 36.54 36.56 4.0K
11:05 36.56 36.57 36.54 36.57 8.1K
11:06 36.57 36.63 36.57 36.62 4.4K
11:07 36.62 36.62 36.61 36.62 3.4K
11:08 36.60 36.62 36.60 36.62 3.8K
11:09 36.62 36.62 36.61 36.60 2.7K
11:10 36.62 36.64 36.62 36.64 10.5K
11:11 36.64 36.65 36.63 36.65 2.8K
11:12 36.66 36.66 36.64 36.65 9.2K
11:13 36.66 36.66 36.65 36.65 3.2K
11:14 36.63 36.67 36.61 36.67 6.2K
11:15 36.65 36.67 36.64 36.64 5.1K
11:16 36.63 36.66 36.60 36.66 16.3K
11:17 36.66 36.67 36.65 36.66 4.9K
11:18 36.68 36.69 36.68 36.69 3.9K
11:19 36.68 36.70 36.68 36.69 3.7K
11:20 36.71 36.71 36.68 36.68 3.6K
11:21 36.68 36.68 36.66 36.67 4.4K
11:22 36.68 36.68 36.63 36.63 3.7K
11:23 36.63 36.63 36.61 36.62 6.1K
11:24 36.59 36.59 36.56 36.58 5.5K
11:25 36.58 36.64 36.58 36.64 6.4K
11:26 36.63 36.63 36.61 36.61 10.1K
11:27 36.63 36.64 36.63 36.64 12.7K
11:28 36.63 36.63 36.62 36.62 4.2K
11:29 36.62 36.71 36.62 36.71 3.4K
11:30 36.73 36.77 36.73 36.77 2.4K
11:31 36.78 36.78 36.76 36.78 2.6K
11:32 36.78 36.79 36.75 36.75 6.0K
11:33 36.76 36.79 36.76 36.78 3.0K
11:34 36.81 36.81 36.78 36.78 6.7K
11:35 36.81 36.81 36.79 36.79 3.9K
11:36 36.79 36.82 36.79 36.80 6.1K
11:37 36.81 36.81 36.80 36.80 1.8K
11:38 36.80 36.80 36.80 36.80 1.1K
11:39 36.81 36.83 36.80 36.83 3.8K
11:40 36.82 36.83 36.82 36.83 4.2K
11:41 36.83 36.83 36.81 36.81 5.8K
11:42 36.81 36.81 36.79 36.79 1.6K
11:43 36.80 36.80 36.79 36.80 4.2K
11:44 36.79 36.84 36.79 36.84 5.1K
11:45 36.82 36.82 36.81 36.81 3.1K
11:46 36.83 36.85 36.83 36.84 4.7K
11:47 36.86 36.86 36.83 36.83 3.8K
11:48 36.85 36.85 36.83 36.83 3.0K
11:49 36.83 36.83 36.82 36.83 2.2K
11:50 36.84 36.87 36.84 36.85 2.1K
11:51 36.86 36.86 36.82 36.82 5.5K
11:52 36.82 36.83 36.81 36.81 3.0K
11:53 36.81 36.83 36.81 36.81 2.7K
11:54 36.81 36.82 36.79 36.82 2.2K
11:55 36.81 36.81 36.79 36.79 4.2K
11:56 36.79 36.79 36.77 36.78 7.7K
11:57 36.79 36.83 36.79 36.83 6.5K
11:58 36.84 36.84 36.80 36.81 5.1K
11:59 36.80 36.80 36.78 36.79 6.3K
12:00 36.77 36.79 36.76 36.79 4.4K
12:01 36.80 36.85 36.80 36.82 5.2K
12:02 36.84 36.84 36.83 36.84 2.3K
12:03 36.83 36.85 36.82 36.82 5.6K
12:04 36.81 36.81 36.81 36.81 2.7K
12:05 36.79 36.79 36.76 36.76 3.3K
12:06 36.76 36.77 36.75 36.77 5.8K
12:07 36.80 36.86 36.80 36.85 5.6K
12:08 36.83 36.93 36.83 36.93 15.5K
12:09 36.94 37.11 36.94 37.07 69.6K
12:10 37.07 37.12 37.06 37.10 13.6K
12:11 37.11 37.11 37.07 37.08 7.6K
12:12 37.04 37.10 37.04 37.09 4.8K
12:13 37.06 37.07 37.05 37.06 2.2K
12:14 37.06 37.06 37.03 37.03 5.5K
12:15 37.04 37.06 37.04 37.05 4.9K
12:16 37.05 37.05 37.01 37.00 14.2K
12:17 37.01 37.05 36.99 37.01 14.4K
12:18 37.01 37.02 37.01 37.01 7.3K
12:19 37.01 37.01 36.99 36.99 11.8K
12:20 37.00 37.01 37.00 37.01 4.0K
12:21 37.03 37.03 37.02 37.03 6.8K
12:22 37.03 37.05 37.00 37.00 14.6K
12:23 37.00 37.01 37.00 36.99 5.4K
12:24 37.01 37.02 37.00 37.02 3.9K
12:25 37.00 37.00 37.00 36.99 5.0K
12:26 36.99 36.99 36.97 36.99 8.4K
12:27 37.00 37.00 36.97 36.97 7.3K
12:28 36.97 36.97 36.92 36.92 6.8K
12:29 36.95 36.95 36.94 36.95 1.5K
12:30 36.94 36.98 36.94 36.97 6.1K
12:31 36.97 36.99 36.97 36.99 4.8K
12:32 36.99 37.01 36.99 37.00 4.4K
12:33 36.99 37.00 36.98 37.00 2.8K
12:34 37.00 37.00 36.98 36.99 3.2K
12:35 37.02 37.02 37.01 37.01 2.9K
12:36 37.01 37.01 37.01 37.01 1.8K
12:37 37.01 37.06 37.01 37.06 4.7K
12:38 37.06 37.06 37.00 37.00 4.7K
12:39 37.02 37.02 37.01 37.01 1.4K
12:40 36.99 36.99 36.96 36.96 3.4K
12:41 36.96 36.97 36.94 36.97 4.9K
12:42 36.97 36.98 36.96 36.96 4.5K
12:43 36.97 36.97 36.95 36.95 1.8K
12:44 36.98 36.98 36.98 36.98 0.9K
12:45 36.97 37.02 36.97 37.01 3.9K
12:46 37.02 37.02 37.01 37.02 4.0K
12:47 37.03 37.09 37.02 37.09 17.5K
12:48 37.09 37.09 37.05 37.05 18.5K
12:49 37.05 37.05 37.03 37.03 1.6K
12:50 37.03 37.05 37.03 37.03 3.9K
12:51 37.04 37.04 37.01 37.01 2.2K
12:52 37.02 37.04 37.02 37.04 2.9K
12:53 37.05 37.05 37.04 37.03 2.5K
12:54 37.05 37.05 37.04 37.03 2.8K
12:55 37.04 37.04 37.04 37.03 1.0K
12:56 37.04 37.04 37.04 37.04 1.6K
12:57 37.04 37.04 37.02 37.02 2.6K
12:58 37.03 37.05 37.03 37.05 2.5K
12:59 37.04 37.04 37.03 37.03 7.1K
13:00 37.00 37.04 36.96 37.03 15.5K
13:01 37.02 37.02 36.98 36.98 2.9K
13:02 36.98 36.98 36.93 36.92 6.6K
13:03 36.95 37.00 36.95 36.99 3.7K
13:04 37.01 37.02 36.99 36.99 6.0K
13:05 37.01 37.01 36.99 36.99 4.3K
13:06 36.98 36.99 36.98 36.98 2.5K
13:07 37.00 37.03 37.00 37.03 1.6K
13:08 37.03 37.07 37.03 37.06 6.0K
13:09 37.07 37.07 37.07 37.07 1.3K
13:10 37.05 37.07 37.04 37.04 5.5K
13:11 37.06 37.06 37.04 37.05 2.0K
13:12 37.06 37.06 37.03 37.03 2.7K
13:13 37.03 37.04 37.03 37.03 6.1K
13:14 37.04 37.04 37.01 37.03 3.8K
13:15 37.02 37.04 37.02 37.03 2.0K
13:16 37.03 37.05 37.03 37.05 4.9K
13:17 37.07 37.07 37.04 37.05 11.4K
13:18 37.06 37.08 37.06 37.07 3.1K
13:19 37.06 37.07 37.06 37.07 2.9K
13:20 37.07 37.12 37.07 37.10 12.7K
13:21 37.12 37.12 37.12 37.12 1.1K
13:22 37.11 37.11 37.06 37.06 6.8K
13:23 37.02 37.06 37.02 37.06 7.6K
13:24 37.06 37.06 37.06 37.06 2.0K
13:25 37.06 37.06 37.06 37.06 3.3K
13:26 37.09 37.10 37.09 37.10 2.9K
13:27 37.10 37.12 37.10 37.12 8.5K
13:28 37.12 37.13 37.12 37.13 3.0K
13:29 37.12 37.13 37.12 37.13 1.0K
13:30 37.14 37.16 37.13 37.15 4.0K
13:31 37.15 37.15 37.11 37.11 6.5K
13:32 37.10 37.10 37.10 37.10 0.7K
13:33 37.11 37.14 37.11 37.13 4.9K
13:34 37.14 37.14 37.13 37.14 2.7K
13:35 37.14 37.15 37.14 37.14 3.3K
13:36 37.12 37.12 37.08 37.08 4.1K
13:37 37.10 37.10 37.08 37.08 4.9K
13:38 37.08 37.09 37.07 37.07 5.2K
13:39 37.08 37.11 37.08 37.11 1.9K
13:40 37.10 37.12 37.10 37.12 4.4K
13:41 37.12 37.13 37.12 37.12 5.4K
13:42 37.12 37.13 37.11 37.12 4.0K
13:43 37.13 37.13 37.11 37.11 4.4K
13:44 37.10 37.10 37.09 37.09 5.0K
13:45 37.09 37.09 37.08 37.08 2.0K
13:46 37.08 37.08 37.04 37.04 6.3K
13:47 37.03 37.04 37.02 37.03 3.6K
13:48 37.01 37.01 36.99 36.99 6.1K
13:49 37.00 37.00 37.00 37.00 2.2K
13:50 37.00 37.00 37.00 37.00 0.4K
13:51 37.01 37.05 37.01 37.02 5.5K
13:52 37.02 37.02 37.01 37.01 1.7K
13:53 37.02 37.02 37.02 37.02 1.0K
13:54 37.04 37.05 37.04 37.05 1.4K
13:55 37.04 37.05 37.04 37.04 2.9K
13:56 37.03 37.03 37.02 37.02 3.1K
13:57 37.01 37.04 37.00 37.04 6.3K
13:58 37.04 37.04 37.02 37.02 2.6K
13:59 37.02 37.04 37.01 37.02 7.9K
14:00 37.01 37.01 36.98 36.98 2.3K
14:01 36.97 37.00 36.97 37.00 3.7K
14:02 37.00 37.00 37.00 36.99 1.5K
14:03 36.97 36.98 36.95 36.98 8.0K
14:04 36.99 36.99 36.98 36.98 3.5K
14:05 36.97 36.97 36.96 36.96 2.3K
14:06 36.94 36.94 36.92 36.92 2.4K
14:07 36.92 36.92 36.91 36.91 1.3K
14:08 36.90 36.92 36.90 36.92 8.4K
14:09 36.91 36.92 36.91 36.92 3.1K
14:10 36.92 36.92 36.92 36.92 3.8K
14:11 36.92 36.92 36.89 36.89 6.3K
14:12 36.88 36.89 36.87 36.88 7.7K
14:13 36.89 36.89 36.88 36.88 1.9K
14:14 36.87 36.88 36.87 36.88 3.3K
14:15 36.87 36.92 36.87 36.92 4.4K
14:16 36.91 36.94 36.91 36.94 3.2K
14:17 36.94 36.94 36.91 36.91 5.0K
14:18 36.93 36.93 36.93 36.92 1.9K
14:19 36.93 36.93 36.92 36.92 1.1K
14:20 36.93 36.93 36.89 36.89 5.2K
14:21 36.89 36.89 36.88 36.88 1.0K
14:22 36.90 36.93 36.90 36.93 6.0K
14:23 36.94 36.94 36.90 36.91 2.7K
14:24 36.90 36.92 36.90 36.91 3.0K
14:25 36.90 36.91 36.89 36.89 5.4K
14:26 36.88 36.90 36.88 36.89 3.7K
14:27 36.90 36.90 36.88 36.88 1.7K
14:28 36.87 36.90 36.87 36.90 3.6K
14:29 36.91 36.91 36.91 36.91 2.6K
14:30 36.91 36.93 36.90 36.90 7.5K
14:31 36.90 36.90 36.88 36.88 4.8K
14:32 36.89 36.89 36.88 36.88 3.3K
14:33 36.88 36.88 36.88 36.88 1.7K
14:34 36.87 36.87 36.86 36.86 1.7K
14:35 36.87 36.89 36.87 36.89 3.2K
14:36 36.88 36.89 36.88 36.89 3.0K
14:37 36.88 36.90 36.88 36.90 5.1K
14:38 36.91 36.92 36.90 36.90 4.0K
14:39 36.92 36.92 36.92 36.92 0.7K
14:40 36.91 36.91 36.89 36.89 6.3K
14:41 36.87 36.89 36.87 36.89 3.6K
14:42 36.89 36.90 36.89 36.90 34.5K
14:43 36.90 36.90 36.87 36.87 3.3K
14:44 36.85 36.85 36.82 36.82 15.1K
14:45 36.81 36.82 36.81 36.81 8.5K
14:46 36.81 36.84 36.81 36.83 8.6K
14:47 36.83 36.84 36.83 36.83 4.0K
14:48 36.83 36.83 36.80 36.81 13.2K
14:49 36.83 36.84 36.83 36.84 4.8K
14:50 36.85 36.85 36.84 36.84 4.3K
14:51 36.85 36.85 36.84 36.85 3.3K
14:52 36.84 36.84 36.81 36.82 6.9K
14:53 36.83 36.86 36.83 36.86 2.7K
14:54 36.85 36.85 36.83 36.84 5.5K
14:55 36.83 36.84 36.83 36.83 4.9K
14:56 36.82 36.82 36.82 36.82 5.1K
14:57 36.82 36.83 36.82 36.82 7.3K
14:58 36.83 36.83 36.82 36.82 1.6K
14:59 36.83 36.90 36.83 36.89 13.8K
15:00 36.90 36.91 36.89 36.90 9.2K
15:01 36.91 36.91 36.89 36.89 7.4K
15:02 36.89 36.90 36.89 36.90 1.4K
15:03 36.91 36.91 36.85 36.85 11.7K
15:04 36.85 36.85 36.82 36.82 3.6K
15:05 36.83 36.83 36.83 36.83 4.3K
15:06 36.84 36.85 36.84 36.85 1.8K
15:07 36.86 36.89 36.86 36.87 6.0K
15:08 36.87 36.87 36.84 36.84 3.5K
15:09 36.85 36.86 36.85 36.85 3.3K
15:10 36.86 36.86 36.83 36.83 5.8K
15:11 36.83 36.85 36.82 36.85 7.9K
15:12 36.85 36.85 36.84 36.84 3.7K
15:13 36.84 36.85 36.84 36.84 4.9K
15:14 36.84 36.87 36.84 36.87 3.1K
15:15 36.87 36.88 36.86 36.86 7.7K
15:16 36.86 36.91 36.86 36.91 15.5K
15:17 36.91 36.94 36.89 36.94 33.0K
15:18 36.93 36.93 36.90 36.90 8.2K
15:19 36.89 36.90 36.87 36.87 8.0K
15:20 36.86 36.87 36.85 36.85 10.1K
15:21 36.86 36.87 36.86 36.86 7.1K
15:22 36.85 36.85 36.83 36.83 11.8K
15:23 36.82 36.83 36.82 36.83 3.1K
15:24 36.83 36.84 36.82 36.84 6.4K
15:25 36.84 36.84 36.83 36.83 4.9K
15:26 36.83 36.84 36.83 36.83 5.7K
15:27 36.82 36.84 36.81 36.84 8.2K
15:28 36.84 36.87 36.83 36.87 12.7K
15:29 36.88 36.91 36.88 36.91 33.5K
15:30 36.91 36.92 36.89 36.92 15.5K
15:31 36.91 36.92 36.90 36.90 7.6K
15:32 36.91 36.91 36.90 36.90 16.1K
15:33 36.90 36.92 36.90 36.92 8.6K
15:34 36.92 36.93 36.92 36.92 5.7K
15:35 36.92 36.92 36.91 36.91 16.5K
15:36 36.90 36.91 36.90 36.90 11.5K
15:37 36.90 36.92 36.89 36.92 8.6K
15:38 36.92 36.92 36.91 36.91 4.7K
15:39 36.92 36.96 36.91 36.96 17.2K
15:40 36.95 36.96 36.94 36.94 20.9K
15:41 36.94 36.97 36.94 36.97 23.6K
15:42 36.97 36.97 36.95 36.96 14.4K
15:43 36.95 36.95 36.92 36.92 8.0K
15:44 36.92 36.92 36.90 36.91 6.2K
15:45 36.91 36.98 36.91 36.98 20.4K
15:46 36.98 36.99 36.95 36.99 19.9K
15:47 36.99 36.99 36.92 36.92 15.1K
15:48 36.92 36.95 36.92 36.94 9.3K
15:49 36.94 36.95 36.93 36.94 14.3K
15:50 36.89 36.89 36.83 36.85 22.7K
15:51 36.84 36.88 36.82 36.88 20.3K
15:52 36.88 36.88 36.86 36.85 15.0K
15:53 36.84 36.87 36.84 36.86 18.7K
15:54 36.89 36.91 36.89 36.89 27.7K
15:55 36.88 36.89 36.82 36.84 35.7K
15:56 36.84 36.84 36.81 36.81 39.4K
15:57 36.81 36.82 36.80 36.80 35.7K
15:58 36.81 36.83 36.80 36.82 72.3K
15:59 36.82 36.85 36.81 36.83 511.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음