Ranger Energy Services Inc (RNGR)

RNGR
🏛️ 미국 →
13.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.95 11.95 10.80 10.80 1.3K
09:32 10.80 10.80 10.80 10.80 0.0K
09:33 10.80 10.80 10.80 10.80 0.0K
09:34 10.80 10.80 10.80 10.80 0.0K
09:35 10.80 10.80 10.80 10.80 0.0K
09:36 10.80 10.80 10.80 10.80 0.0K
09:37 10.80 10.80 10.80 10.80 0.0K
09:38 10.80 10.80 10.80 10.80 0.0K
09:39 10.80 10.80 10.80 10.80 0.0K
09:40 10.80 10.80 10.80 10.80 0.0K
09:41 10.80 10.80 10.80 10.80 0.0K
09:42 10.80 10.80 10.80 10.80 0.0K
09:43 10.80 10.80 10.80 10.80 0.0K
09:44 10.80 10.80 10.80 10.80 0.0K
09:45 10.80 10.80 10.80 10.80 0.0K
09:46 10.80 10.80 10.80 10.80 0.0K
09:47 10.80 10.80 10.80 10.80 0.0K
09:48 10.80 10.80 10.80 10.80 0.0K
09:49 10.80 10.80 10.80 10.80 0.0K
09:50 10.80 10.80 10.80 10.80 0.0K
09:51 10.80 10.80 10.80 10.80 0.0K
09:52 10.80 10.80 10.80 10.80 0.0K
09:53 11.92 11.92 11.92 11.92 0.1K
09:54 11.92 11.92 11.92 11.92 0.0K
09:55 11.92 11.92 11.92 11.92 0.0K
09:56 11.92 11.92 11.92 11.92 0.0K
09:57 11.92 11.92 11.92 11.92 0.0K
09:58 11.92 11.92 11.92 11.92 0.0K
09:59 11.92 11.92 11.92 11.92 0.0K
10:00 11.92 11.92 11.92 11.92 0.0K
10:01 11.92 11.92 11.92 11.92 0.0K
10:02 11.92 11.92 11.92 11.92 0.0K
10:03 11.92 11.92 11.92 11.92 0.0K
10:04 11.92 11.92 11.92 11.92 0.0K
10:05 11.92 11.92 11.92 11.92 0.0K
10:06 11.92 11.92 11.92 11.92 0.0K
10:07 11.92 11.92 11.92 11.92 0.1K
10:08 11.92 11.92 11.92 11.92 0.0K
10:09 11.92 11.92 11.92 11.92 0.0K
10:10 11.92 11.92 11.92 11.92 0.0K
10:11 11.92 11.92 11.92 11.92 0.0K
10:12 11.92 11.92 11.92 11.92 0.0K
10:13 11.77 11.77 11.77 11.77 0.1K
10:14 11.77 11.77 11.77 11.77 0.0K
10:15 11.77 11.77 11.77 11.77 0.0K
10:16 11.77 11.77 11.77 11.77 0.0K
10:17 11.77 11.77 11.77 11.77 0.0K
10:18 11.77 11.77 11.77 11.77 0.0K
10:19 11.77 11.77 11.77 11.77 0.0K
10:20 11.77 11.77 11.77 11.77 0.0K
10:21 11.92 12.08 11.92 12.08 1.0K
10:22 12.08 12.08 12.07 12.07 1.1K
10:23 12.07 12.07 12.07 12.07 0.0K
10:24 12.07 12.07 11.89 11.89 0.8K
10:25 11.89 11.89 11.89 11.89 0.0K
10:26 11.89 11.89 11.89 11.89 0.8K
10:27 11.89 11.89 11.89 11.89 0.0K
10:28 11.89 11.89 11.89 11.89 0.0K
10:29 11.89 11.89 11.89 11.89 0.0K
10:30 11.89 11.89 11.89 11.89 0.0K
10:31 11.89 11.89 11.89 11.89 0.0K
10:32 11.89 11.89 11.89 11.89 0.0K
10:33 11.89 11.89 11.89 11.89 0.0K
10:34 11.89 11.89 11.89 11.89 0.0K
10:35 11.89 11.89 11.89 11.89 0.0K
10:36 11.89 11.89 11.89 11.89 0.1K
10:37 11.89 11.89 11.89 11.89 0.1K
10:38 11.89 11.89 11.89 11.89 0.0K
10:39 11.89 11.89 11.89 11.89 0.0K
10:40 11.89 11.89 11.89 11.89 0.0K
10:41 11.89 11.89 11.89 11.89 0.1K
10:42 11.89 11.89 11.89 11.89 0.0K
10:43 11.89 11.89 11.89 11.89 0.0K
10:44 11.89 11.89 11.89 11.89 0.1K
10:45 11.89 11.89 11.89 11.89 0.1K
10:46 11.89 11.89 11.89 11.89 0.0K
10:47 11.89 11.89 11.89 11.89 0.1K
10:48 11.89 11.89 11.89 11.89 0.2K
10:49 11.89 11.89 11.89 11.89 0.0K
10:50 11.89 11.89 11.89 11.89 0.0K
10:51 11.89 11.89 11.89 11.89 0.0K
10:52 11.89 11.89 11.89 11.89 0.0K
10:53 11.89 11.89 11.89 11.89 0.0K
10:54 11.89 11.89 11.69 11.69 1.4K
10:55 11.69 11.69 11.69 11.69 0.0K
10:56 11.69 11.69 11.69 11.69 0.1K
10:57 11.69 11.69 11.69 11.69 0.0K
10:58 11.69 11.69 11.69 11.69 0.0K
10:59 11.69 11.69 11.69 11.69 0.1K
11:00 11.69 11.69 11.69 11.69 0.0K
11:01 11.82 11.82 11.72 11.73 4.5K
11:02 11.73 11.73 11.73 11.73 0.1K
11:03 11.73 11.73 11.73 11.73 0.0K
11:04 11.73 11.73 11.73 11.73 0.0K
11:05 11.73 11.73 11.73 11.73 0.0K
11:06 11.73 11.73 11.73 11.73 0.0K
11:07 11.73 11.73 11.73 11.73 0.0K
11:08 11.73 11.73 11.73 11.73 0.0K
11:09 11.73 11.73 11.73 11.73 0.0K
11:10 11.73 11.73 11.73 11.73 0.0K
11:11 11.73 11.73 11.73 11.73 0.0K
11:12 11.73 11.73 11.73 11.73 0.0K
11:13 11.73 11.73 11.73 11.73 0.0K
11:14 11.73 11.73 11.73 11.73 0.0K
11:15 11.73 11.73 11.73 11.73 0.0K
11:16 11.73 11.73 11.73 11.73 0.0K
11:17 11.71 11.71 11.71 11.71 0.3K
11:18 11.71 11.71 11.71 11.71 0.0K
11:19 11.71 11.71 11.71 11.71 0.0K
11:20 11.71 11.71 11.71 11.71 0.0K
11:21 11.71 11.71 11.71 11.71 0.0K
11:22 11.71 11.71 11.71 11.71 0.0K
11:23 11.71 11.71 11.71 11.71 0.0K
11:24 11.71 11.71 11.71 11.71 0.0K
11:25 11.71 11.71 11.71 11.71 0.1K
11:26 11.72 11.72 11.72 11.72 0.1K
11:27 11.72 11.72 11.72 11.72 0.0K
11:28 11.72 11.72 11.72 11.72 0.1K
11:29 11.72 11.72 11.72 11.72 0.0K
11:30 11.72 11.72 11.72 11.72 0.1K
11:31 11.72 11.72 11.72 11.72 0.1K
11:32 11.72 11.73 11.72 11.73 0.1K
11:33 11.73 11.73 11.73 11.73 0.0K
11:34 11.73 11.73 11.73 11.73 0.0K
11:35 11.73 11.73 11.73 11.73 0.0K
11:36 11.73 11.73 11.73 11.73 0.0K
11:37 11.73 11.73 11.73 11.73 0.1K
11:38 11.73 11.73 11.73 11.73 0.1K
11:39 11.73 11.80 11.73 11.80 0.1K
11:40 11.80 11.80 11.80 11.80 0.0K
11:41 11.80 11.80 11.80 11.80 0.1K
11:42 11.80 11.80 11.80 11.80 0.1K
11:43 11.80 11.80 11.80 11.80 0.0K
11:44 11.80 11.80 11.80 11.80 0.0K
11:45 11.80 11.80 11.80 11.80 0.0K
11:46 11.80 11.80 11.80 11.80 0.0K
11:47 11.80 11.80 11.80 11.80 0.1K
11:48 11.80 11.80 11.80 11.80 0.1K
11:49 11.80 11.80 11.80 11.80 0.0K
11:50 11.80 11.80 11.80 11.80 0.0K
11:51 11.80 11.80 11.80 11.80 0.1K
11:52 11.80 11.80 11.80 11.80 0.1K
11:53 11.86 11.86 11.86 11.86 0.1K
11:54 11.86 11.86 11.86 11.86 0.0K
11:55 11.86 11.86 11.86 11.86 0.0K
11:56 11.86 11.86 11.86 11.86 0.0K
11:57 11.86 11.86 11.75 11.75 0.2K
11:58 11.75 11.75 11.75 11.75 0.2K
11:59 11.75 11.75 11.75 11.75 0.0K
12:00 11.75 11.75 11.75 11.75 0.0K
12:01 11.78 11.78 11.78 11.78 0.2K
12:02 11.78 11.78 11.78 11.78 0.0K
12:03 11.82 11.82 11.82 11.82 0.1K
12:04 11.82 11.82 11.82 11.82 0.1K
12:05 11.85 11.85 11.85 11.85 3.8K
12:06 11.85 11.88 11.85 11.88 0.3K
12:07 11.88 11.88 11.88 11.88 0.8K
12:08 11.88 11.88 11.88 11.88 0.5K
12:09 11.88 11.88 11.88 11.88 0.0K
12:10 11.92 11.92 11.92 11.92 0.9K
12:11 11.92 11.92 11.92 11.92 0.1K
12:12 11.92 11.92 11.92 11.92 0.1K
12:13 11.92 11.92 11.92 11.92 0.0K
12:14 11.92 11.92 11.92 11.92 0.0K
12:15 11.92 11.92 11.92 11.92 0.0K
12:16 11.92 11.92 11.92 11.92 0.0K
12:17 11.92 11.92 11.92 11.92 0.0K
12:18 11.92 11.92 11.92 11.92 0.0K
12:19 11.92 11.92 11.92 11.92 0.0K
12:20 11.92 11.92 11.92 11.92 0.0K
12:21 11.92 11.92 11.92 11.92 0.0K
12:22 11.92 11.92 11.92 11.92 0.0K
12:23 11.92 11.92 11.92 11.92 0.0K
12:24 11.92 11.92 11.92 11.92 0.0K
12:25 11.92 11.92 11.92 11.92 0.0K
12:26 11.92 11.92 11.92 11.92 0.0K
12:27 11.92 11.92 11.92 11.92 0.0K
12:28 11.92 11.92 11.92 11.92 0.0K
12:29 11.87 11.87 11.87 11.87 0.2K
12:30 11.87 11.87 11.87 11.87 0.0K
12:31 11.97 11.97 11.97 11.97 0.1K
12:32 11.97 11.97 11.97 11.97 0.1K
12:33 11.97 11.97 11.97 11.97 0.1K
12:34 11.97 11.97 11.97 11.97 0.0K
12:35 11.97 11.97 11.97 11.97 0.0K
12:36 11.97 11.97 11.97 11.97 0.0K
12:37 11.97 12.02 11.97 12.02 2.1K
12:38 12.02 12.02 12.02 12.02 0.0K
12:39 12.02 12.02 12.02 12.02 0.0K
12:40 12.02 12.02 12.02 12.02 0.0K
12:41 12.02 12.02 12.02 12.02 0.0K
12:42 12.02 12.02 12.02 12.02 0.0K
12:43 12.02 12.02 12.02 12.02 0.1K
12:44 12.02 12.02 12.02 12.02 0.0K
12:45 12.02 12.02 12.02 12.02 0.0K
12:46 12.02 12.02 12.02 12.02 0.0K
12:47 12.02 12.02 12.02 12.02 0.1K
12:48 12.02 12.02 12.02 12.02 0.0K
12:49 12.02 12.02 12.02 12.02 0.0K
12:50 12.02 12.02 12.02 12.02 0.0K
12:51 12.02 12.02 12.02 12.02 0.2K
12:52 12.02 12.02 12.02 12.02 0.0K
12:53 12.02 12.02 12.02 12.02 0.0K
12:54 12.02 12.02 12.02 12.02 0.0K
12:55 12.02 12.02 12.02 12.02 0.0K
12:56 12.02 12.02 12.02 12.02 0.0K
12:57 12.02 12.02 12.02 12.02 0.0K
12:58 12.02 12.02 12.02 12.02 0.0K
12:59 12.02 12.02 12.02 12.02 0.0K
13:00 12.02 12.02 12.02 12.02 0.0K
13:01 12.02 12.02 12.02 12.02 0.0K
13:02 12.02 12.12 12.02 12.12 0.3K
13:03 12.12 12.12 12.12 12.12 0.1K
13:04 12.12 12.12 12.12 12.12 0.0K
13:05 12.12 12.12 12.12 12.12 0.2K
13:06 12.12 12.12 12.12 12.12 0.0K
13:07 12.12 12.12 12.12 12.12 0.0K
13:08 12.19 12.19 12.19 12.19 0.3K
13:09 12.19 12.19 12.19 12.19 0.0K
13:10 12.19 12.19 12.19 12.19 0.0K
13:11 12.11 12.11 12.11 12.11 2.1K
13:12 12.11 12.11 12.11 12.11 0.0K
13:13 12.11 12.11 12.11 12.11 0.0K
13:14 12.11 12.11 12.11 12.11 0.0K
13:15 12.11 12.11 12.11 12.11 0.0K
13:16 12.11 12.11 12.11 12.11 0.0K
13:17 12.11 12.11 12.11 12.11 0.0K
13:18 12.11 12.11 12.11 12.11 0.0K
13:19 12.11 12.11 12.07 12.07 0.2K
13:20 12.03 12.06 12.03 12.06 1.2K
13:21 12.06 12.06 12.06 12.06 0.1K
13:22 12.11 12.11 12.11 12.11 0.4K
13:23 12.11 12.11 12.11 12.11 0.0K
13:24 12.11 12.11 12.11 12.11 0.0K
13:25 12.11 12.11 12.11 12.11 0.1K
13:26 12.11 12.11 12.11 12.11 0.0K
13:27 12.11 12.11 12.11 12.11 0.0K
13:28 12.11 12.11 12.11 12.11 0.0K
13:29 12.11 12.11 12.11 12.11 0.0K
13:30 12.11 12.11 12.11 12.11 0.0K
13:31 12.12 12.12 12.12 12.12 0.3K
13:32 12.12 12.12 12.12 12.12 0.0K
13:33 12.09 12.09 12.09 12.09 0.1K
13:34 12.09 12.09 12.09 12.09 0.0K
13:35 12.09 12.09 12.09 12.09 0.0K
13:36 12.09 12.09 12.09 12.09 0.0K
13:37 12.09 12.09 12.09 12.09 0.0K
13:38 12.09 12.09 12.09 12.09 0.0K
13:39 12.09 12.09 12.09 12.09 0.0K
13:40 12.09 12.18 12.09 12.18 0.7K
13:41 12.19 12.19 12.19 12.19 0.2K
13:42 12.19 12.19 12.19 12.19 0.0K
13:43 12.19 12.19 12.19 12.19 0.0K
13:44 12.19 12.19 12.19 12.19 0.0K
13:45 12.19 12.19 12.19 12.19 0.5K
13:46 12.19 12.19 12.19 12.19 0.0K
13:47 12.19 12.30 12.19 12.30 0.1K
13:48 12.30 12.30 12.29 12.29 0.2K
13:49 12.29 12.29 12.29 12.29 0.0K
13:50 12.29 12.31 12.29 12.31 0.9K
13:51 12.31 12.31 12.31 12.31 0.0K
13:52 12.40 12.40 12.40 12.40 0.5K
13:53 12.40 12.40 12.40 12.40 0.2K
13:54 12.40 12.40 12.40 12.40 0.1K
13:55 12.40 12.40 12.40 12.40 0.0K
13:56 12.38 12.38 12.38 12.38 0.4K
13:57 12.38 12.38 12.38 12.38 0.0K
13:58 12.38 12.38 12.38 12.38 0.0K
13:59 12.38 12.38 12.38 12.38 0.1K
14:00 12.38 12.38 12.38 12.38 0.0K
14:01 12.38 12.38 12.38 12.38 0.0K
14:02 12.38 12.38 12.38 12.38 0.0K
14:03 12.38 12.38 12.38 12.38 0.0K
14:04 12.38 12.38 12.38 12.38 0.0K
14:05 12.38 12.38 12.38 12.38 0.0K
14:06 12.38 12.38 12.38 12.38 0.1K
14:07 12.33 12.33 12.33 12.33 0.8K
14:08 12.33 12.33 12.33 12.33 0.0K
14:09 12.33 12.33 12.33 12.33 0.0K
14:10 12.33 12.33 12.33 12.33 0.0K
14:11 12.33 12.33 12.33 12.33 0.0K
14:12 12.33 12.33 12.33 12.33 0.0K
14:13 12.46 12.46 12.31 12.31 0.3K
14:14 12.31 12.31 12.31 12.31 0.0K
14:15 12.31 12.31 12.31 12.31 0.0K
14:16 12.31 12.33 12.31 12.33 0.1K
14:17 12.33 12.33 12.33 12.33 0.0K
14:18 12.19 12.21 12.09 12.21 1.9K
14:19 12.21 12.21 12.21 12.21 0.3K
14:20 12.21 12.21 12.20 12.20 0.1K
14:21 12.20 12.20 12.20 12.20 0.0K
14:22 12.20 12.20 12.20 12.20 0.0K
14:23 12.20 12.20 12.20 12.20 0.0K
14:24 12.20 12.30 12.20 12.30 0.2K
14:25 12.30 12.30 12.30 12.30 0.0K
14:26 12.30 12.30 12.30 12.30 0.0K
14:27 12.30 12.30 12.30 12.30 0.1K
14:28 12.30 12.30 12.30 12.30 0.4K
14:29 12.30 12.30 12.30 12.30 0.0K
14:30 12.30 12.30 12.30 12.30 0.0K
14:31 12.30 12.30 12.30 12.30 0.0K
14:32 12.30 12.30 12.30 12.30 0.3K
14:33 12.30 12.30 12.30 12.30 0.0K
14:34 12.30 12.30 12.27 12.27 0.3K
14:35 12.27 12.27 12.27 12.27 0.1K
14:36 12.22 12.22 12.22 12.22 0.1K
14:37 12.22 12.30 12.22 12.30 0.2K
14:38 12.30 12.30 12.30 12.30 0.1K
14:39 12.30 12.30 12.30 12.30 0.0K
14:40 12.30 12.30 12.30 12.30 0.0K
14:41 12.30 12.30 12.30 12.30 1.2K
14:42 12.23 12.23 12.23 12.23 0.2K
14:43 12.23 12.23 12.23 12.23 0.0K
14:44 12.23 12.23 12.23 12.23 0.0K
14:45 12.24 12.24 12.24 12.24 0.3K
14:46 12.24 12.24 12.24 12.24 0.0K
14:47 12.24 12.24 12.24 12.24 0.0K
14:48 12.20 12.20 12.20 12.20 0.1K
14:49 12.20 12.20 12.20 12.20 0.0K
14:50 12.20 12.20 12.20 12.20 0.0K
14:51 12.26 12.26 12.26 12.26 0.4K
14:52 12.26 12.26 12.26 12.26 0.3K
14:53 12.26 12.26 12.26 12.26 0.0K
14:54 12.26 12.26 12.26 12.26 0.1K
14:55 12.26 12.26 12.26 12.26 0.0K
14:56 12.26 12.26 12.26 12.26 0.7K
14:57 12.26 12.26 12.26 12.26 0.1K
14:58 12.26 12.26 12.26 12.26 0.5K
14:59 12.26 12.26 12.26 12.26 0.0K
15:00 12.27 12.27 12.21 12.21 0.9K
15:01 12.21 12.21 12.21 12.21 0.0K
15:02 12.21 12.21 12.21 12.21 0.1K
15:03 12.21 12.21 12.21 12.21 0.0K
15:04 12.21 12.21 12.21 12.21 0.0K
15:05 12.21 12.21 12.21 12.21 0.0K
15:06 12.21 12.21 12.21 12.21 0.0K
15:07 12.21 12.21 12.21 12.21 1.0K
15:08 12.21 12.21 12.21 12.21 0.0K
15:09 12.34 12.34 12.34 12.34 0.4K
15:10 12.34 12.34 12.34 12.34 0.5K
15:11 12.34 12.34 12.34 12.34 0.0K
15:12 12.34 12.34 12.34 12.34 0.0K
15:13 12.34 12.34 12.34 12.34 0.0K
15:14 12.34 12.34 12.34 12.34 0.0K
15:15 12.34 12.34 12.34 12.34 0.0K
15:16 12.34 12.34 12.34 12.34 0.2K
15:17 12.34 12.34 12.34 12.34 0.1K
15:18 12.34 12.34 12.34 12.34 0.6K
15:19 12.34 12.34 12.34 12.34 0.1K
15:20 12.34 12.34 12.34 12.34 0.0K
15:21 12.34 12.34 12.34 12.34 0.0K
15:22 12.34 12.34 12.34 12.34 0.0K
15:23 12.34 12.34 12.34 12.34 0.1K
15:24 12.34 12.34 12.34 12.34 0.0K
15:25 12.34 12.34 12.34 12.34 0.0K
15:26 12.34 12.34 12.34 12.34 0.5K
15:27 12.34 12.34 12.34 12.34 0.0K
15:28 12.34 12.34 12.34 12.34 0.0K
15:29 12.34 12.34 12.34 12.34 0.0K
15:30 12.34 12.34 12.34 12.34 0.1K
15:31 12.34 12.34 12.29 12.29 0.5K
15:32 12.29 12.29 12.29 12.29 0.1K
15:33 12.29 12.31 12.29 12.31 0.4K
15:34 12.31 12.31 12.31 12.31 0.0K
15:35 12.31 12.31 12.31 12.31 0.1K
15:36 12.31 12.31 12.31 12.31 0.0K
15:37 12.31 12.31 12.31 12.31 0.6K
15:38 12.31 12.31 12.27 12.27 1.1K
15:39 12.25 12.25 12.25 12.25 0.5K
15:40 12.25 12.25 12.25 12.25 0.2K
15:41 12.25 12.25 12.25 12.25 0.3K
15:42 12.25 12.25 12.25 12.25 0.2K
15:43 12.25 12.30 12.25 12.30 0.7K
15:44 12.30 12.30 12.30 12.30 0.3K
15:45 12.33 12.33 12.33 12.33 1.0K
15:46 12.36 12.36 12.36 12.36 1.5K
15:47 12.36 12.36 12.29 12.29 0.3K
15:48 12.29 12.29 12.29 12.29 0.1K
15:49 12.29 12.29 12.29 12.29 0.1K
15:50 12.29 12.29 12.29 12.29 0.9K
15:51 12.29 12.29 12.29 12.29 0.6K
15:52 12.29 12.29 12.29 12.29 0.4K
15:53 12.29 12.29 12.22 12.22 0.9K
15:54 12.22 12.22 12.22 12.22 1.5K
15:55 12.22 12.22 12.22 12.22 0.4K
15:56 12.22 12.29 12.22 12.27 1.3K
15:57 12.25 12.25 12.25 12.25 1.3K
15:58 12.25 12.25 12.25 12.25 0.9K
15:59 12.25 12.25 12.24 12.24 1.1K
16:00 12.24 12.27 12.24 12.25 17.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음