Ranger Energy Services Inc (RNGR)

RNGR
🏛️ 미국 →
13.61
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.15 13.15 13.15 13.15 2.6K
09:31 13.25 13.25 13.25 13.25 0.2K
09:34 13.24 13.24 13.23 13.23 0.8K
09:35 13.10 13.10 13.10 13.10 0.4K
09:36 13.10 13.10 13.10 13.10 5.2K
09:43 12.88 12.88 12.88 12.88 1.3K
09:48 12.85 12.85 12.85 12.85 1.0K
09:54 12.82 12.82 12.82 12.82 0.6K
09:56 12.76 12.76 12.75 12.75 2.3K
09:57 12.68 12.68 12.68 12.68 0.1K
09:58 12.66 12.66 12.66 12.66 0.3K
10:01 12.63 12.63 12.63 12.63 0.1K
10:02 12.62 12.62 12.62 12.62 0.2K
10:05 12.58 12.58 12.54 12.54 1.6K
10:06 12.56 12.56 12.56 12.56 0.2K
10:07 12.49 12.49 12.49 12.49 4.2K
10:09 12.55 12.55 12.55 12.55 0.2K
10:12 12.56 12.56 12.56 12.56 0.6K
10:17 12.56 12.60 12.56 12.60 2.0K
10:18 12.64 12.64 12.64 12.64 0.3K
10:21 12.64 12.64 12.64 12.64 0.2K
10:22 12.64 12.68 12.64 12.68 1.2K
10:23 12.68 12.68 12.64 12.64 0.2K
10:24 12.66 12.66 12.66 12.66 1.4K
10:27 12.65 12.65 12.65 12.65 0.9K
10:31 12.56 12.56 12.56 12.56 1.5K
10:32 12.56 12.56 12.56 12.56 1.2K
10:33 12.51 12.51 12.51 12.51 1.1K
10:35 12.54 12.54 12.54 12.54 0.1K
10:37 12.54 12.54 12.54 12.54 0.3K
10:39 12.51 12.51 12.51 12.51 0.8K
10:43 12.50 12.50 12.50 12.50 0.6K
10:44 12.52 12.52 12.52 12.52 0.7K
10:45 12.53 12.53 12.53 12.53 0.3K
10:46 12.54 12.54 12.54 12.54 0.2K
10:47 12.58 12.58 12.53 12.53 1.5K
10:48 12.52 12.52 12.52 12.52 0.3K
10:50 12.50 12.50 12.50 12.50 0.1K
10:52 12.51 12.51 12.51 12.51 1.2K
10:55 12.53 12.53 12.53 12.53 0.6K
10:57 12.55 12.55 12.52 12.52 0.6K
10:58 12.55 12.55 12.55 12.55 0.1K
10:59 12.50 12.50 12.50 12.50 0.4K
11:02 12.51 12.51 12.51 12.51 0.5K
11:03 12.54 12.54 12.52 12.52 0.9K
11:06 12.53 12.53 12.53 12.53 0.1K
11:07 12.53 12.53 12.53 12.53 1.6K
11:11 12.54 12.54 12.54 12.54 0.9K
11:13 12.57 12.57 12.57 12.57 0.1K
11:14 12.55 12.55 12.55 12.55 1.6K
11:17 12.57 12.57 12.57 12.57 0.4K
11:23 12.57 12.57 12.56 12.56 0.6K
11:26 12.56 12.56 12.56 12.56 0.3K
11:28 12.54 12.54 12.54 12.54 1.1K
11:36 12.55 12.55 12.55 12.55 0.2K
11:37 12.53 12.53 12.53 12.53 1.5K
11:38 12.55 12.55 12.55 12.55 0.4K
11:43 12.56 12.56 12.54 12.54 0.5K
11:45 12.57 12.57 12.57 12.57 0.8K
11:47 12.59 12.59 12.57 12.57 0.3K
11:49 12.57 12.57 12.56 12.56 0.3K
11:53 12.57 12.59 12.57 12.59 1.2K
11:55 12.59 12.60 12.59 12.60 4.6K
11:56 12.66 12.66 12.66 12.66 0.7K
11:58 12.65 12.65 12.63 12.63 2.0K
12:03 12.60 12.60 12.60 12.60 0.2K
12:06 12.65 12.65 12.65 12.65 0.3K
12:07 12.65 12.65 12.65 12.65 0.1K
12:10 12.64 12.64 12.64 12.64 0.4K
12:11 12.64 12.64 12.64 12.64 0.5K
12:12 12.64 12.64 12.64 12.64 1.5K
12:15 12.57 12.57 12.57 12.57 0.2K
12:16 12.57 12.57 12.57 12.57 1.1K
12:19 12.63 12.63 12.63 12.63 0.3K
12:22 12.61 12.61 12.61 12.61 0.7K
12:25 12.65 12.65 12.65 12.65 0.8K
12:28 12.67 12.67 12.67 12.67 0.4K
12:32 12.64 12.64 12.64 12.64 0.5K
12:40 12.62 12.62 12.62 12.62 0.3K
12:42 12.55 12.55 12.53 12.53 3.8K
12:48 12.56 12.56 12.56 12.56 0.4K
12:53 12.56 12.56 12.54 12.54 0.5K
12:56 12.55 12.55 12.55 12.55 0.1K
12:57 12.55 12.55 12.55 12.55 0.3K
12:59 12.60 12.60 12.60 12.60 2.7K
13:00 12.61 12.61 12.61 12.61 0.3K
13:01 12.61 12.61 12.61 12.61 0.2K
13:04 12.62 12.62 12.62 12.62 0.1K
13:05 12.62 12.62 12.62 12.62 0.3K
13:06 12.61 12.61 12.61 12.61 0.1K
13:09 12.59 12.59 12.59 12.59 1.8K
13:13 12.58 12.58 12.58 12.58 0.4K
13:19 12.61 12.61 12.58 12.58 0.7K
13:23 12.61 12.61 12.61 12.61 0.8K
13:24 12.61 12.61 12.58 12.58 1.2K
13:25 12.56 12.56 12.56 12.56 0.6K
13:27 12.55 12.55 12.54 12.54 0.5K
13:30 12.55 12.55 12.55 12.55 0.2K
13:34 12.55 12.63 12.55 12.62 11.4K
13:35 12.63 12.63 12.62 12.62 0.6K
13:36 12.59 12.59 12.59 12.59 1.2K
13:38 12.60 12.60 12.60 12.60 0.5K
13:39 12.61 12.61 12.61 12.61 0.1K
13:40 12.60 12.60 12.60 12.60 1.4K
13:42 12.64 12.64 12.64 12.64 0.7K
13:43 12.68 12.68 12.62 12.62 0.6K
13:46 12.65 12.65 12.65 12.65 0.1K
13:47 12.65 12.67 12.65 12.67 2.2K
13:48 12.63 12.63 12.61 12.61 3.4K
13:51 12.66 12.66 12.66 12.66 0.2K
13:53 12.67 12.70 12.67 12.70 1.2K
13:54 12.71 12.71 12.71 12.71 0.1K
13:55 12.69 12.69 12.64 12.64 3.4K
13:57 12.66 12.66 12.66 12.66 0.3K
13:58 12.69 12.69 12.69 12.69 0.7K
13:59 12.69 12.69 12.69 12.69 2.7K
14:00 12.69 12.69 12.66 12.66 0.6K
14:02 12.68 12.68 12.68 12.68 0.3K
14:04 12.65 12.65 12.65 12.65 0.3K
14:05 12.68 12.68 12.68 12.68 0.1K
14:07 12.68 12.68 12.68 12.68 0.6K
14:09 12.67 12.67 12.66 12.66 1.5K
14:10 12.69 12.69 12.69 12.69 0.1K
14:12 12.70 12.70 12.70 12.70 0.2K
14:15 12.66 12.66 12.66 12.66 0.2K
14:16 12.68 12.68 12.68 12.68 0.2K
14:19 12.68 12.68 12.68 12.68 0.2K
14:21 12.67 12.67 12.67 12.67 1.2K
14:27 12.69 12.69 12.69 12.69 0.2K
14:28 12.68 12.68 12.68 12.68 0.3K
14:31 12.68 12.68 12.68 12.68 1.9K
14:32 12.71 12.71 12.71 12.71 0.7K
14:35 12.72 12.72 12.72 12.72 1.2K
14:43 12.75 12.75 12.75 12.75 0.3K
14:44 12.78 12.78 12.78 12.78 0.1K
14:46 12.78 12.78 12.78 12.78 0.1K
14:47 12.76 12.76 12.76 12.76 0.4K
14:48 12.79 12.79 12.79 12.79 0.3K
14:50 12.77 12.77 12.77 12.77 0.7K
14:51 12.73 12.73 12.72 12.72 3.6K
14:52 12.69 12.69 12.69 12.69 2.0K
14:54 12.69 12.69 12.69 12.69 0.4K
14:57 12.69 12.69 12.69 12.69 0.6K
15:00 12.72 12.72 12.72 12.72 1.5K
15:01 12.73 12.73 12.73 12.73 0.2K
15:05 12.74 12.74 12.73 12.73 2.1K
15:06 12.69 12.69 12.69 12.69 0.2K
15:07 12.70 12.70 12.70 12.70 0.7K
15:08 12.71 12.74 12.71 12.74 1.7K
15:10 12.76 12.76 12.76 12.76 0.4K
15:11 12.78 12.78 12.78 12.78 1.3K
15:12 12.76 12.76 12.76 12.76 8.7K
15:17 12.79 12.81 12.79 12.81 5.0K
15:19 12.82 12.82 12.82 12.82 0.4K
15:20 12.83 12.83 12.83 12.83 0.1K
15:21 12.82 12.82 12.82 12.82 0.1K
15:22 12.83 12.83 12.83 12.83 0.1K
15:23 12.83 12.83 12.83 12.83 0.4K
15:24 12.84 12.84 12.84 12.84 0.5K
15:25 12.80 12.80 12.80 12.80 4.8K
15:26 12.79 12.79 12.79 12.79 0.6K
15:27 12.79 12.79 12.78 12.78 2.1K
15:29 12.79 12.79 12.78 12.78 0.7K
15:30 12.78 12.78 12.78 12.78 1.2K
15:31 12.75 12.75 12.75 12.75 0.2K
15:32 12.75 12.75 12.73 12.73 0.6K
15:34 12.74 12.74 12.73 12.73 0.3K
15:35 12.73 12.73 12.73 12.73 0.6K
15:36 12.73 12.75 12.73 12.75 1.2K
15:37 12.76 12.76 12.76 12.76 0.5K
15:38 12.76 12.76 12.74 12.75 3.0K
15:42 12.72 12.73 12.72 12.73 2.5K
15:43 12.75 12.75 12.75 12.75 0.2K
15:44 12.72 12.72 12.70 12.70 1.9K
15:46 12.72 12.73 12.72 12.73 0.7K
15:47 12.74 12.75 12.74 12.75 0.7K
15:48 12.75 12.75 12.75 12.75 0.6K
15:49 12.75 12.75 12.75 12.75 0.5K
15:50 12.74 12.74 12.72 12.72 1.1K
15:51 12.72 12.72 12.72 12.72 0.4K
15:52 12.72 12.74 12.72 12.74 2.5K
15:53 12.72 12.73 12.72 12.72 1.0K
15:54 12.72 12.72 12.72 12.72 0.3K
15:55 12.70 12.71 12.70 12.71 3.4K
15:56 12.73 12.74 12.72 12.74 3.0K
15:57 12.73 12.73 12.73 12.73 2.5K
15:58 12.73 12.73 12.72 12.72 2.4K
15:59 12.71 12.73 12.71 12.72 30.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음