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 12.77 12.77 12.77 12.77 1.2K
09:34 12.75 12.75 12.75 12.75 4.6K
09:38 12.75 12.75 12.75 12.75 0.6K
09:41 12.72 12.72 12.72 12.72 0.9K
09:44 12.68 12.68 12.68 12.68 1.3K
09:58 12.66 12.66 12.66 12.66 2.1K
10:05 12.56 12.61 12.56 12.61 1.9K
10:07 12.58 12.58 12.58 12.58 1.6K
10:10 12.60 12.60 12.60 12.60 1.6K
10:13 12.64 12.64 12.64 12.64 0.9K
10:20 12.66 12.66 12.66 12.66 0.2K
10:22 12.66 12.66 12.66 12.66 1.1K
10:27 12.66 12.66 12.66 12.66 1.6K
10:32 12.65 12.65 12.65 12.65 0.2K
10:34 12.65 12.65 12.65 12.65 1.7K
10:39 12.68 12.68 12.68 12.68 0.8K
10:42 12.67 12.67 12.64 12.64 1.5K
10:45 12.63 12.63 12.63 12.63 0.9K
10:56 12.68 12.68 12.66 12.66 3.8K
11:10 12.65 12.65 12.65 12.65 0.1K
11:11 12.65 12.65 12.65 12.65 0.2K
11:15 12.64 12.64 12.64 12.64 0.1K
11:16 12.64 12.64 12.64 12.64 2.4K
11:31 12.65 12.65 12.65 12.65 1.5K
11:38 12.65 12.65 12.65 12.65 2.4K
12:00 12.61 12.61 12.59 12.59 1.4K
12:04 12.55 12.55 12.55 12.55 1.4K
12:11 12.52 12.52 12.52 12.52 0.3K
12:19 12.56 12.56 12.56 12.56 0.6K
12:21 12.55 12.55 12.55 12.55 1.3K
12:24 12.53 12.53 12.53 12.53 1.9K
12:43 12.54 12.54 12.54 12.54 1.0K
12:53 12.57 12.57 12.57 12.57 0.2K
12:57 12.57 12.57 12.55 12.55 1.1K
13:03 12.53 12.53 12.53 12.53 0.9K
13:05 12.52 12.52 12.52 12.52 0.3K
13:07 12.51 12.51 12.51 12.51 1.7K
13:08 12.52 12.52 12.52 12.52 2.2K
13:12 12.53 12.53 12.53 12.53 1.1K
13:17 12.53 12.53 12.53 12.53 6.8K
13:21 12.53 12.53 12.53 12.53 0.5K
13:25 12.51 12.51 12.51 12.51 0.3K
13:27 12.50 12.50 12.50 12.50 0.5K
13:34 12.52 12.52 12.52 12.52 0.2K
13:36 12.52 12.52 12.52 12.52 0.2K
13:37 12.52 12.52 12.52 12.52 0.2K
13:38 12.48 12.48 12.45 12.46 3.6K
13:39 12.45 12.45 12.45 12.45 0.7K
13:41 12.48 12.48 12.48 12.48 1.7K
13:50 12.51 12.51 12.51 12.51 0.2K
13:51 12.49 12.49 12.49 12.49 0.8K
13:52 12.49 12.49 12.49 12.49 0.9K
14:12 12.52 12.52 12.52 12.52 0.7K
14:16 12.55 12.55 12.55 12.55 0.7K
14:18 12.56 12.56 12.56 12.56 0.2K
14:20 12.57 12.57 12.57 12.57 1.5K
14:37 12.62 12.62 12.62 12.62 0.1K
14:38 12.62 12.62 12.62 12.62 1.4K
14:42 12.60 12.60 12.60 12.60 0.3K
14:45 12.60 12.60 12.60 12.60 2.4K
14:46 12.59 12.59 12.59 12.59 0.3K
14:47 12.60 12.60 12.60 12.60 6.4K
15:05 12.70 12.70 12.70 12.70 0.5K
15:09 12.70 12.70 12.70 12.70 1.9K
15:22 12.70 12.70 12.70 12.70 1.0K
15:23 12.73 12.73 12.73 12.73 1.1K
15:25 12.76 12.76 12.76 12.76 1.7K
15:26 12.78 12.78 12.78 12.78 0.4K
15:27 12.75 12.76 12.75 12.76 3.5K
15:28 12.76 12.76 12.76 12.76 1.3K
15:31 12.76 12.76 12.76 12.76 0.1K
15:32 12.75 12.75 12.75 12.75 3.4K
15:33 12.75 12.76 12.75 12.76 2.3K
15:34 12.76 12.76 12.76 12.76 1.6K
15:35 12.77 12.77 12.75 12.75 2.1K
15:37 12.71 12.71 12.71 12.71 1.0K
15:40 12.71 12.71 12.71 12.71 0.1K
15:41 12.71 12.71 12.71 12.71 0.4K
15:42 12.72 12.72 12.72 12.72 0.8K
15:44 12.71 12.72 12.71 12.71 0.9K
15:46 12.71 12.71 12.71 12.71 0.8K
15:48 12.68 12.69 12.68 12.69 6.0K
15:49 12.71 12.71 12.71 12.71 1.7K
15:51 12.73 12.74 12.73 12.74 1.4K
15:52 12.72 12.72 12.70 12.70 3.2K
15:53 12.71 12.72 12.71 12.72 0.4K
15:54 12.72 12.72 12.72 12.72 0.7K
15:55 12.72 12.72 12.72 12.72 1.7K
15:56 12.73 12.73 12.73 12.73 3.1K
15:57 12.73 12.73 12.73 12.73 2.3K
15:58 12.74 12.74 12.73 12.74 5.1K
15:59 12.73 12.77 12.73 12.77 26.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음