Rubis SCA (RUBF)

RUBF
🏛️ 프랑스 →
31.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.48 23.88 23.38 23.88 0.0M
2024-12-30 23.42 23.64 23.30 23.46 0.1M
2024-12-27 23.12 23.48 23.12 23.42 0.1M
2024-12-24 23.00 23.22 23.00 23.16 0.1M
2024-12-23 22.96 23.00 22.74 22.98 0.1M
2024-12-20 22.40 23.00 22.32 22.96 0.4M
2024-12-19 22.26 22.78 22.20 22.56 0.1M
2024-12-18 22.78 23.06 22.76 22.94 0.1M
2024-12-17 22.58 22.94 22.52 22.74 0.1M
2024-12-16 23.12 23.28 22.78 22.88 0.1M
2024-12-13 23.36 23.60 23.12 23.24 0.1M
2024-12-12 23.96 24.06 23.30 23.46 0.1M
2024-12-11 23.36 23.46 23.20 23.34 0.1M
2024-12-10 23.08 23.46 23.02 23.46 0.1M
2024-12-09 23.08 23.44 23.02 23.34 0.1M
2024-12-06 22.68 23.12 22.58 22.86 0.2M
2024-12-05 22.12 22.72 22.12 22.56 0.2M
2024-12-04 21.90 22.24 21.88 22.10 0.2M
2024-12-03 22.28 22.44 21.96 21.96 0.2M
2024-12-02 22.40 22.54 22.14 22.28 0.2M
2024-11-29 22.70 22.84 22.54 22.72 0.1M
2024-11-28 22.54 22.84 22.54 22.72 0.1M
2024-11-27 22.44 22.78 22.26 22.66 0.2M
2024-11-26 22.70 22.90 22.42 22.50 0.2M
2024-11-25 23.22 23.44 22.98 23.04 0.3M
2024-11-22 22.96 23.28 22.70 23.14 0.2M
2024-11-21 22.70 23.14 22.70 22.92 0.3M
2024-11-20 24.08 24.40 22.64 22.70 0.5M
2024-11-19 22.68 22.88 22.36 22.88 0.3M
2024-11-18 22.30 22.82 22.30 22.70 0.2M
2024-11-15 22.44 22.76 22.32 22.38 0.3M
2024-11-14 22.70 22.80 22.48 22.64 0.2M
2024-11-13 23.02 23.06 22.20 22.26 0.2M
2024-11-12 22.86 23.14 22.84 22.96 0.3M
2024-11-11 22.76 23.24 22.70 23.20 0.3M
2024-11-08 22.76 22.94 22.52 22.52 0.2M
2024-11-07 22.00 22.98 22.00 22.70 0.2M
2024-11-06 22.06 22.36 21.52 21.82 0.4M
2024-11-05 21.69 21.75 21.49 21.59 0.2M
2024-11-04 21.67 21.78 21.49 21.63 0.2M
2024-11-01 21.46 21.82 21.34 21.47 0.3M
2024-10-31 23.18 23.48 21.73 21.73 0.8M
2024-10-30 23.85 24.22 23.81 24.22 0.5M
2024-10-29 25.12 25.20 24.78 24.82 0.1M
2024-10-28 25.12 25.32 24.84 25.12 0.1M
2024-10-25 24.88 25.06 24.72 25.06 0.1M
2024-10-24 24.74 25.20 24.74 24.94 0.1M
2024-10-23 24.84 25.12 24.72 24.72 0.2M
2024-10-22 24.88 25.02 24.66 24.96 0.2M
2024-10-21 24.96 25.30 24.86 24.88 0.2M
2024-10-18 24.88 25.28 24.88 25.00 0.2M
2024-10-17 24.90 25.28 24.84 24.84 0.1M
2024-10-16 24.88 25.06 24.72 24.90 0.2M
2024-10-15 25.00 25.06 24.76 24.90 0.2M
2024-10-14 25.34 25.46 24.86 25.08 0.2M
2024-10-11 25.26 25.36 25.08 25.30 0.1M
2024-10-10 25.16 25.32 25.04 25.32 0.2M
2024-10-09 25.26 25.34 25.06 25.24 0.2M
2024-10-08 25.38 25.74 25.32 25.36 0.2M
2024-10-07 25.60 26.14 25.26 25.72 0.3M
2024-10-04 24.24 24.98 24.24 24.86 0.2M
2024-10-03 24.00 24.12 23.74 24.00 0.1M
2024-10-02 24.54 24.56 24.02 24.02 0.2M
2024-10-01 24.58 24.58 24.12 24.54 0.2M
2024-09-30 24.50 24.66 24.14 24.52 0.2M
2024-09-27 23.86 24.50 23.86 24.38 0.2M
2024-09-26 24.00 24.24 23.96 24.10 0.1M
2024-09-25 23.80 24.06 23.70 23.72 0.2M
2024-09-24 24.22 24.40 23.96 23.96 0.1M
2024-09-23 23.92 24.08 23.58 23.98 0.1M
2024-09-20 24.14 24.22 23.84 23.84 0.3M
2024-09-19 24.00 24.22 23.94 24.22 0.2M
2024-09-18 23.92 24.00 23.54 23.64 0.4M
2024-09-17 23.30 23.96 23.18 23.94 0.3M
2024-09-16 23.52 23.54 23.34 23.36 0.0M
2024-09-13 23.22 23.58 23.18 23.36 0.3M
2024-09-12 23.36 23.56 22.86 23.08 0.3M
2024-09-11 23.62 23.82 22.90 22.90 0.4M
2024-09-10 23.96 24.14 23.62 23.62 0.4M
2024-09-09 25.14 25.26 23.96 24.02 0.7M
2024-09-06 27.02 27.40 25.28 25.30 0.9M
2024-09-05 28.34 28.90 28.24 28.38 0.1M
2024-09-04 28.36 28.70 28.26 28.40 0.1M
2024-09-03 29.18 29.18 28.50 28.72 0.1M
2024-09-02 29.02 29.26 28.62 29.18 0.1M
2024-08-30 29.24 29.36 29.10 29.12 0.1M
2024-08-29 29.06 29.24 29.02 29.22 0.1M
2024-08-28 29.02 29.28 28.96 29.18 0.1M
2024-08-27 28.82 29.12 28.80 29.00 0.1M
2024-08-26 28.76 28.80 28.44 28.80 0.1M
2024-08-23 28.32 28.88 28.32 28.86 0.1M
2024-08-22 28.02 28.50 27.98 28.32 0.1M
2024-08-21 28.04 28.18 27.86 28.04 0.1M
2024-08-20 28.20 28.48 28.00 28.12 0.1M
2024-08-19 27.54 28.30 27.54 28.16 0.1M
2024-08-16 27.84 27.90 27.38 27.48 0.1M
2024-08-15 27.24 27.86 27.24 27.80 0.1M
2024-08-14 27.36 27.44 27.08 27.24 0.1M
2024-08-13 27.44 27.72 27.30 27.32 0.1M
2024-08-12 27.42 27.66 27.32 27.46 0.1M
2024-08-09 27.24 27.58 27.14 27.40 0.1M
2024-08-08 26.92 27.30 26.64 27.10 0.1M
2024-08-07 26.60 27.24 26.50 27.14 0.1M
2024-08-06 26.40 26.78 26.14 26.42 0.2M
2024-08-05 27.42 27.42 25.56 26.14 0.5M
2024-08-02 28.40 28.66 28.12 28.44 0.1M
2024-08-01 28.66 28.80 28.46 28.62 0.1M
2024-07-31 28.98 29.20 28.84 28.96 0.1M
2024-07-30 28.70 28.94 28.68 28.86 0.1M
2024-07-29 28.78 29.06 28.74 28.80 0.1M
2024-07-26 28.30 28.82 28.10 28.72 0.1M
2024-07-25 28.30 28.30 27.64 28.28 0.2M
2024-07-24 28.02 28.46 28.00 28.46 0.1M
2024-07-23 28.36 28.54 28.12 28.26 0.1M
2024-07-22 28.30 28.58 28.18 28.32 0.1M
2024-07-19 28.20 28.22 27.82 28.16 0.1M
2024-07-18 28.18 28.42 28.04 28.34 0.1M
2024-07-17 27.90 28.12 27.68 28.04 0.1M
2024-07-16 28.02 28.04 27.72 27.96 0.1M
2024-07-15 27.96 28.34 27.86 28.08 0.1M
2024-07-12 28.34 28.46 27.86 28.16 0.1M
2024-07-11 28.30 28.38 27.84 28.26 0.1M
2024-07-10 27.90 28.18 27.72 28.16 0.1M
2024-07-09 27.78 27.84 27.46 27.82 0.2M
2024-07-08 27.58 28.04 27.44 27.78 0.2M
2024-07-05 27.44 28.22 27.34 27.76 0.2M
2024-07-04 27.86 28.00 27.70 27.96 0.1M
2024-07-03 27.12 27.74 26.98 27.62 0.2M
2024-07-02 26.86 27.30 26.60 27.10 0.2M
2024-07-01 27.42 27.50 26.82 26.88 0.2M
2024-06-28 26.80 26.92 26.12 26.26 0.2M
2024-06-27 26.86 26.96 26.64 26.84 0.2M
2024-06-26 27.24 27.40 26.64 26.82 0.2M
2024-06-25 27.28 27.48 26.90 27.10 0.2M
2024-06-24 27.22 27.52 26.98 27.42 0.2M
2024-06-21 27.60 27.60 27.10 27.22 0.8M
2024-06-20 27.04 27.58 26.98 27.58 0.2M
2024-06-19 27.02 27.28 26.86 27.12 0.3M
2024-06-18 27.24 27.38 26.64 26.98 0.3M
2024-06-17 26.92 27.38 26.58 27.00 0.4M
2024-06-14 27.94 28.16 26.76 27.16 0.6M
2024-06-13 31.24 31.30 30.02 30.08 0.4M
2024-06-12 31.30 31.30 30.00 31.10 0.5M
2024-06-11 32.64 32.64 31.66 31.66 0.2M
2024-06-10 32.68 32.68 31.92 32.48 0.2M
2024-06-07 33.18 33.48 32.80 32.90 0.4M
2024-06-06 33.00 33.10 32.70 33.10 0.2M
2024-06-05 33.14 33.68 33.00 33.00 0.3M
2024-06-04 33.18 33.62 32.70 33.00 0.2M
2024-06-03 32.94 33.36 32.90 33.18 0.2M
2024-05-31 32.46 32.70 32.16 32.70 0.8M
2024-05-30 31.96 32.38 31.88 32.38 0.1M
2024-05-29 32.42 32.54 31.98 31.98 0.2M
2024-05-28 33.02 33.18 32.44 32.54 0.1M
2024-05-27 32.48 33.04 32.40 32.94 0.1M
2024-05-24 31.98 32.38 31.98 32.38 0.2M
2024-05-23 32.26 32.30 31.98 32.18 0.2M
2024-05-22 32.38 32.46 32.12 32.28 0.1M
2024-05-21 32.28 32.48 31.98 32.48 0.2M
2024-05-20 32.20 32.30 32.08 32.30 0.1M
2024-05-17 32.04 32.10 31.86 32.10 0.2M
2024-05-16 32.28 32.54 31.98 32.10 0.2M
2024-05-15 32.30 32.38 31.96 32.12 0.1M
2024-05-14 31.92 32.38 31.76 32.28 0.1M
2024-05-13 31.94 32.02 31.68 31.88 0.2M
2024-05-10 31.58 31.88 31.30 31.64 0.2M
2024-05-09 31.10 31.50 31.04 31.24 0.2M
2024-05-08 32.00 32.28 30.70 31.14 0.4M
2024-05-07 32.94 32.94 32.44 32.44 0.1M
2024-05-06 32.30 32.78 32.30 32.78 0.1M
2024-05-03 32.44 32.54 32.08 32.28 0.1M
2024-05-02 32.42 32.60 32.12 32.12 0.2M
2024-04-30 32.66 32.80 32.38 32.50 0.2M
2024-04-29 32.60 32.70 32.36 32.62 0.2M
2024-04-26 32.36 32.62 32.20 32.46 0.2M
2024-04-25 32.50 32.50 32.06 32.26 0.1M
2024-04-24 32.88 32.88 32.40 32.50 0.1M
2024-04-23 32.96 32.98 32.56 32.74 0.1M
2024-04-22 32.70 32.96 32.52 32.82 0.1M
2024-04-19 32.34 32.38 31.94 32.38 0.3M
2024-04-18 32.94 32.96 32.46 32.56 0.2M
2024-04-17 32.76 33.24 32.64 32.80 0.2M
2024-04-16 33.00 33.14 31.56 32.80 0.4M
2024-04-15 33.74 33.84 33.38 33.46 0.2M
2024-04-12 34.10 34.30 33.64 33.74 0.3M
2024-04-11 33.52 34.10 33.42 33.80 0.3M
2024-04-10 33.74 33.92 33.20 33.60 0.2M
2024-04-09 34.08 34.24 33.76 33.76 0.2M
2024-04-08 34.02 34.20 33.84 34.04 0.3M
2024-04-05 33.26 33.80 33.18 33.68 0.3M
2024-04-04 34.10 34.18 33.34 33.66 0.4M
2024-04-03 33.20 34.28 32.74 34.16 0.5M
2024-04-02 33.18 33.98 33.04 33.04 0.7M
2024-03-28 32.40 33.56 32.40 32.74 0.6M
2024-03-27 32.24 32.52 31.84 32.18 0.8M
2024-03-26 29.12 31.68 28.90 31.60 1.1M
2024-03-25 27.42 28.28 27.36 28.10 0.5M
2024-03-22 27.40 27.68 27.34 27.40 0.2M
2024-03-21 27.76 27.80 27.38 27.42 0.2M
2024-03-20 27.30 27.74 27.30 27.64 0.2M
2024-03-19 27.36 27.52 27.24 27.42 0.2M
2024-03-18 27.24 27.46 27.02 27.32 0.2M
2024-03-15 26.94 27.32 26.78 27.00 1.5M
2024-03-14 26.70 27.00 26.62 26.84 0.2M
2024-03-13 26.74 27.18 26.62 26.62 0.3M
2024-03-12 26.78 27.04 26.20 26.24 0.3M
2024-03-11 26.96 27.22 26.36 26.70 0.3M
2024-03-08 26.10 27.22 25.46 27.10 1.0M
2024-03-07 24.64 25.38 24.56 25.28 0.2M
2024-03-06 24.80 24.98 24.68 24.78 0.3M
2024-03-05 24.76 24.86 24.54 24.86 0.1M
2024-03-04 24.50 24.84 24.48 24.76 0.2M
2024-03-01 24.36 24.50 24.12 24.44 0.2M
2024-02-29 24.86 24.94 24.26 24.32 0.4M
2024-02-28 25.02 25.14 24.94 24.94 0.3M
2024-02-27 24.60 24.92 24.58 24.92 0.2M
2024-02-26 24.56 24.68 24.52 24.60 0.2M
2024-02-23 24.62 24.68 24.56 24.60 0.1M
2024-02-22 24.66 24.76 24.52 24.62 0.2M
2024-02-21 24.36 24.56 24.20 24.52 0.1M
2024-02-20 24.30 24.48 24.18 24.36 0.1M
2024-02-19 24.42 24.60 24.18 24.32 0.3M
2024-02-16 24.00 24.58 23.96 24.58 0.3M
2024-02-15 23.70 23.90 23.66 23.90 0.1M
2024-02-14 23.38 23.94 23.36 23.66 0.2M
2024-02-13 23.30 23.64 23.08 23.32 0.2M
2024-02-12 23.04 23.36 22.98 23.28 0.2M
2024-02-09 23.16 23.24 23.06 23.06 0.3M
2024-02-08 23.16 23.26 23.06 23.16 0.2M
2024-02-07 23.34 23.40 23.10 23.18 0.3M
2024-02-06 23.10 23.36 23.06 23.36 0.1M
2024-02-05 23.22 23.30 23.00 23.06 0.3M
2024-02-02 23.24 23.52 23.18 23.18 0.1M
2024-02-01 23.38 23.42 23.08 23.20 0.1M
2024-01-31 23.48 23.58 23.40 23.46 0.1M
2024-01-30 23.60 23.66 23.40 23.50 0.1M
2024-01-29 23.72 23.76 23.56 23.60 0.1M
2024-01-26 23.54 23.76 23.48 23.68 0.1M
2024-01-25 23.58 23.64 23.28 23.38 0.1M
2024-01-24 23.40 23.62 23.32 23.62 0.1M
2024-01-23 23.46 23.56 23.28 23.30 0.1M
2024-01-22 23.08 23.46 23.08 23.32 0.1M
2024-01-19 23.30 23.40 22.96 22.96 0.1M
2024-01-18 23.16 23.30 22.96 23.22 0.2M
2024-01-17 23.28 23.28 22.80 23.14 0.2M
2024-01-16 23.64 23.84 23.44 23.44 0.1M
2024-01-15 23.62 23.70 23.50 23.68 0.1M
2024-01-12 23.50 23.82 23.50 23.62 0.2M
2024-01-11 23.42 23.62 23.32 23.40 0.2M
2024-01-10 23.04 23.40 22.90 23.40 0.3M
2024-01-09 23.16 23.28 23.06 23.10 0.1M
2024-01-08 23.04 23.24 22.80 23.16 0.1M
2024-01-05 23.20 23.20 22.80 23.10 0.1M
2024-01-04 22.78 23.26 22.76 23.26 0.2M
2024-01-03 22.56 22.66 22.50 22.64 0.2M
2024-01-02 22.60 22.90 22.54 22.62 0.1M