Ranger Energy Services Inc (RNGR)

RNGR
🏛️ 미국 →
13.98
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.46 13.46 13.46 13.46 3.9K
09:40 13.54 13.54 13.54 13.54 0.8K
09:41 13.53 13.53 13.52 13.52 1.0K
09:45 13.61 13.61 13.61 13.61 2.7K
09:47 13.54 13.54 13.54 13.54 2.7K
09:48 13.57 13.57 13.57 13.57 0.2K
09:49 13.68 13.68 13.68 13.68 0.6K
09:52 13.62 13.62 13.62 13.62 1.1K
09:55 13.63 13.63 13.63 13.63 0.5K
10:01 13.68 13.68 13.68 13.68 0.2K
10:03 13.61 13.61 13.61 13.61 1.0K
10:05 13.63 13.63 13.63 13.63 0.5K
10:06 13.61 13.61 13.61 13.61 0.1K
10:07 13.62 13.62 13.62 13.62 0.1K
10:08 13.64 13.68 13.64 13.68 6.7K
10:09 13.68 13.68 13.68 13.68 0.7K
10:12 13.68 13.68 13.68 13.68 0.1K
10:13 13.68 13.68 13.68 13.68 0.2K
10:14 13.70 13.71 13.70 13.71 11.1K
10:15 13.71 13.72 13.71 13.72 5.5K
10:21 13.70 13.70 13.70 13.70 0.5K
10:22 13.71 13.71 13.71 13.71 0.8K
10:29 13.74 13.74 13.74 13.74 0.7K
10:30 13.74 13.74 13.74 13.74 1.5K
10:31 13.76 13.76 13.76 13.76 0.3K
10:33 13.76 13.76 13.76 13.76 0.1K
10:34 13.76 13.76 13.76 13.76 1.7K
10:37 13.76 13.76 13.76 13.76 2.2K
10:38 13.77 13.77 13.77 13.77 2.7K
10:39 13.77 13.79 13.77 13.79 3.2K
10:46 13.79 13.79 13.79 13.79 0.2K
10:48 13.76 13.76 13.76 13.76 1.3K
10:49 13.75 13.75 13.75 13.75 2.1K
10:54 13.77 13.77 13.77 13.77 1.0K
10:55 13.77 13.80 13.77 13.80 7.6K
10:57 13.80 13.80 13.80 13.80 0.1K
10:59 13.81 13.81 13.81 13.81 0.3K
11:00 13.81 13.81 13.81 13.81 1.7K
11:02 13.80 13.80 13.80 13.80 0.3K
11:03 13.80 13.80 13.80 13.80 1.0K
11:07 13.80 13.80 13.80 13.80 0.1K
11:08 13.80 13.80 13.80 13.80 0.7K
11:09 13.81 13.81 13.81 13.81 5.0K
11:10 13.78 13.78 13.78 13.78 3.1K
11:13 13.79 13.79 13.79 13.79 0.6K
11:15 13.76 13.76 13.76 13.76 0.9K
11:19 13.75 13.75 13.75 13.75 0.1K
11:21 13.70 13.70 13.70 13.70 1.0K
11:22 13.67 13.67 13.67 13.67 0.1K
11:23 13.69 13.69 13.69 13.69 0.4K
11:24 13.69 13.69 13.69 13.69 0.5K
11:25 13.69 13.69 13.69 13.69 0.2K
11:30 13.70 13.73 13.70 13.73 5.4K
11:36 13.75 13.75 13.74 13.75 2.3K
11:37 13.75 13.75 13.75 13.75 7.4K
11:38 13.77 13.78 13.77 13.78 0.3K
11:40 13.76 13.76 13.76 13.76 0.2K
11:41 13.75 13.75 13.75 13.75 3.2K
11:44 13.76 13.76 13.76 13.76 1.2K
11:45 13.76 13.76 13.76 13.76 1.4K
11:47 13.76 13.77 13.76 13.77 1.8K
11:49 13.78 13.78 13.78 13.78 0.2K
11:54 13.78 13.78 13.78 13.78 0.1K
11:56 13.79 13.80 13.79 13.80 1.1K
11:57 13.82 13.82 13.82 13.82 0.3K
11:59 13.82 13.82 13.82 13.82 0.4K
12:01 13.82 13.82 13.82 13.82 0.2K
12:02 13.82 13.82 13.82 13.82 0.2K
12:07 13.84 13.84 13.84 13.84 0.2K
12:10 13.82 13.82 13.82 13.82 0.2K
12:13 13.82 13.82 13.82 13.82 0.3K
12:14 13.82 13.82 13.79 13.79 4.3K
12:15 13.77 13.77 13.77 13.77 1.0K
12:18 13.77 13.77 13.77 13.77 0.3K
12:23 13.78 13.78 13.78 13.78 2.4K
12:25 13.79 13.79 13.79 13.79 0.2K
12:30 13.80 13.80 13.50 13.50 57.8K
12:32 13.70 13.70 13.64 13.65 3.4K
12:36 13.72 13.72 13.72 13.72 0.1K
12:39 13.70 13.70 13.70 13.70 0.5K
12:42 13.72 13.72 13.72 13.72 0.1K
12:43 13.73 13.73 13.73 13.73 4.2K
12:47 13.73 13.73 13.73 13.73 0.4K
12:50 13.74 13.74 13.74 13.74 1.7K
12:51 13.70 13.70 13.70 13.70 1.5K
12:52 13.68 13.68 13.68 13.68 2.2K
12:56 13.73 13.73 13.73 13.73 3.6K
13:00 13.71 13.71 13.71 13.71 1.1K
13:02 13.71 13.71 13.69 13.69 0.7K
13:10 13.68 13.68 13.68 13.68 1.5K
13:18 13.73 13.73 13.73 13.73 0.7K
13:24 13.69 13.69 13.69 13.69 2.9K
13:38 13.74 13.74 13.74 13.74 0.5K
13:43 13.74 13.76 13.74 13.76 0.6K
13:46 13.75 13.75 13.73 13.73 2.8K
13:58 13.74 13.74 13.74 13.74 0.5K
14:02 13.74 13.74 13.71 13.73 4.7K
14:03 13.73 13.73 13.73 13.73 0.5K
14:09 13.73 13.73 13.73 13.73 1.2K
14:24 13.74 13.74 13.74 13.74 2.4K
14:25 13.75 13.75 13.75 13.75 1.3K
14:28 13.75 13.75 13.75 13.75 0.8K
14:29 13.75 13.75 13.75 13.75 0.9K
14:36 13.76 13.76 13.76 13.76 1.0K
14:38 13.77 13.77 13.76 13.76 1.5K
14:41 13.75 13.77 13.75 13.77 4.5K
14:45 13.76 13.76 13.76 13.76 0.2K
14:50 13.75 13.75 13.75 13.75 1.8K
14:51 13.75 13.75 13.75 13.75 0.9K
14:54 13.78 13.78 13.78 13.78 3.6K
14:56 13.74 13.74 13.73 13.73 3.9K
15:00 13.73 13.73 13.73 13.73 0.6K
15:09 13.71 13.71 13.71 13.71 0.2K
15:10 13.71 13.71 13.71 13.71 5.7K
15:11 13.70 13.70 13.70 13.70 2.6K
15:12 13.70 13.70 13.70 13.70 0.5K
15:13 13.68 13.68 13.68 13.68 1.5K
15:14 13.68 13.68 13.68 13.68 1.2K
15:17 13.71 13.71 13.71 13.71 0.4K
15:18 13.71 13.71 13.71 13.71 8.9K
15:19 13.71 13.71 13.71 13.71 0.6K
15:23 13.71 13.71 13.71 13.71 0.6K
15:27 13.71 13.71 13.71 13.71 0.2K
15:28 13.70 13.70 13.70 13.70 2.7K
15:31 13.69 13.69 13.68 13.68 0.9K
15:34 13.68 13.68 13.68 13.68 0.4K
15:35 13.68 13.68 13.68 13.68 0.2K
15:36 13.68 13.68 13.68 13.68 0.2K
15:37 13.68 13.68 13.68 13.68 0.2K
15:39 13.68 13.68 13.68 13.68 0.3K
15:40 13.68 13.68 13.68 13.68 0.4K
15:42 13.68 13.68 13.68 13.68 0.2K
15:43 13.68 13.68 13.68 13.68 0.4K
15:44 13.66 13.66 13.66 13.66 2.0K
15:45 13.66 13.66 13.66 13.66 0.4K
15:47 13.66 13.66 13.66 13.66 0.4K
15:48 13.65 13.66 13.65 13.66 0.3K
15:49 13.66 13.66 13.64 13.65 4.3K
15:50 13.69 13.69 13.69 13.69 0.4K
15:51 13.69 13.70 13.69 13.70 0.8K
15:52 13.70 13.70 13.70 13.70 0.2K
15:53 13.71 13.71 13.71 13.71 1.3K
15:54 13.72 13.72 13.71 13.71 1.8K
15:56 13.71 13.71 13.71 13.71 1.3K
15:57 13.71 13.71 13.70 13.70 3.7K
15:58 13.68 13.68 13.67 13.67 4.7K
15:59 13.67 13.67 13.65 13.67 31.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음