RH (RH)

RH
🏛️ 미국 →
197.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 534.58 542.70 527.05 535.94 0.3M
2021-12-30 533.06 546.00 531.71 536.73 0.3M
2021-12-29 534.70 538.00 527.61 533.65 0.4M
2021-12-28 542.45 546.60 528.30 528.99 0.4M
2021-12-27 545.00 550.57 537.66 541.78 0.3M
2021-12-23 549.09 552.35 541.01 546.09 0.2M
2021-12-22 548.79 554.03 538.98 544.57 0.3M
2021-12-21 536.98 550.33 536.41 548.34 0.4M
2021-12-20 543.04 544.15 522.91 527.42 0.4M
2021-12-17 542.00 560.00 531.55 552.82 0.6M
2021-12-16 572.00 575.00 537.23 546.49 0.5M
2021-12-15 565.59 569.74 545.37 568.03 0.4M
2021-12-14 557.82 574.25 552.22 568.20 0.4M
2021-12-13 602.75 613.00 564.69 567.20 0.6M
2021-12-10 608.45 615.00 582.30 603.00 0.9M
2021-12-09 625.00 658.51 607.11 608.51 2.5M
2021-12-08 576.04 583.75 570.00 576.96 1.2M
2021-12-07 577.03 586.75 572.74 576.34 0.4M
2021-12-06 540.00 571.00 539.91 562.52 0.6M
2021-12-03 564.80 568.03 525.01 537.14 0.5M
2021-12-02 565.00 574.85 554.23 560.75 0.4M
2021-12-01 590.23 600.87 564.56 564.86 0.4M
2021-11-30 597.42 598.01 575.72 583.18 0.4M
2021-11-29 607.70 607.70 595.58 596.78 0.3M
2021-11-26 596.00 607.93 593.73 599.34 0.1M
2021-11-24 599.04 610.42 590.47 605.18 0.3M
2021-11-23 621.04 621.60 598.08 604.45 0.6M
2021-11-22 643.77 645.20 624.52 627.11 0.4M
2021-11-19 639.91 651.49 637.27 644.89 0.3M
2021-11-18 628.06 645.00 623.00 643.05 0.4M
2021-11-17 656.00 656.06 618.62 624.01 0.5M
2021-11-16 649.29 656.90 642.01 651.00 0.3M
2021-11-15 639.14 653.25 637.88 649.29 0.3M
2021-11-12 629.80 638.42 626.00 635.66 0.3M
2021-11-11 641.62 643.99 629.40 635.43 0.4M
2021-11-10 648.74 648.74 631.10 636.74 0.4M
2021-11-09 657.50 664.00 649.51 652.27 0.3M
2021-11-08 662.76 665.97 642.51 657.99 0.3M
2021-11-05 667.69 670.95 652.75 660.09 0.3M
2021-11-04 678.96 680.90 661.33 662.57 0.3M
2021-11-03 656.92 689.81 655.85 676.58 0.4M
2021-11-02 667.68 669.54 653.88 659.43 0.3M
2021-11-01 664.00 676.49 656.50 669.15 0.3M
2021-10-29 652.88 664.13 651.01 659.63 0.2M
2021-10-27 664.70 664.70 649.61 653.52 0.2M
2021-10-26 674.50 675.01 652.00 659.32 0.3M
2021-10-25 667.67 672.98 652.00 669.28 0.3M
2021-10-22 668.87 673.64 659.85 667.57 0.3M
2021-10-21 672.95 681.04 665.67 672.41 0.2M
2021-10-20 675.00 687.88 675.00 678.47 0.3M
2021-10-19 688.43 699.14 673.60 674.98 0.3M
2021-10-18 657.43 698.75 657.40 689.63 0.7M
2021-10-15 657.70 673.91 654.93 659.07 0.4M
2021-10-14 638.50 656.47 637.25 653.53 0.4M
2021-10-13 645.28 645.99 632.30 638.62 0.3M
2021-10-12 642.23 649.06 636.71 645.59 0.3M
2021-10-11 645.30 651.00 638.06 638.06 0.2M
2021-10-08 645.62 652.00 636.10 646.81 0.3M
2021-10-07 643.21 657.89 640.70 652.48 0.5M
2021-10-06 632.07 637.17 622.46 630.01 0.4M
2021-10-05 637.45 648.88 631.21 635.50 0.4M
2021-10-04 646.98 648.32 620.00 631.70 0.7M
2021-10-01 665.00 667.05 641.00 646.45 0.8M
2021-09-30 686.94 688.69 661.39 666.91 1.0M
2021-09-29 688.88 696.48 677.26 695.02 0.4M
2021-09-28 695.97 700.63 682.70 683.76 1.1M
2021-09-27 683.03 708.58 683.03 704.52 0.4M
2021-09-24 679.00 695.63 674.01 686.68 0.3M
2021-09-23 694.41 706.65 683.76 686.21 0.3M
2021-09-22 675.78 694.46 672.26 685.37 0.4M
2021-09-21 675.00 682.28 656.01 673.66 0.5M
2021-09-20 661.64 674.78 655.96 667.25 0.5M
2021-09-17 680.00 681.82 669.92 672.15 0.5M
2021-09-16 681.10 691.42 673.94 685.44 0.4M
2021-09-15 686.36 694.58 674.01 684.99 0.5M
2021-09-14 700.01 706.90 690.10 690.94 0.3M
2021-09-13 692.24 705.00 680.48 700.95 0.4M
2021-09-10 721.32 733.10 692.54 694.47 0.8M
2021-09-09 706.28 733.99 692.01 725.00 2.0M
2021-09-08 665.01 673.72 647.99 672.65 1.1M
2021-09-07 683.70 686.00 663.03 664.26 0.4M
2021-09-03 672.00 684.77 660.00 678.63 0.4M
2021-09-02 707.00 711.68 668.71 672.00 0.9M
2021-09-01 701.30 710.54 699.04 704.69 0.3M
2021-08-31 711.95 712.05 692.42 700.67 0.4M
2021-08-30 711.48 730.53 709.31 716.75 0.4M
2021-08-27 708.98 716.20 702.97 706.54 0.2M
2021-08-26 726.81 726.81 697.52 709.50 0.4M
2021-08-25 703.55 711.42 691.17 708.26 0.3M
2021-08-24 698.01 708.00 693.22 701.30 0.2M
2021-08-23 695.70 701.95 691.35 693.74 0.2M
2021-08-20 677.89 691.98 664.76 690.84 0.3M
2021-08-19 673.47 683.38 666.00 673.34 0.3M
2021-08-18 688.00 700.18 681.27 683.72 0.3M
2021-08-17 704.47 704.47 676.38 688.03 0.4M
2021-08-16 712.00 718.91 697.02 714.98 0.2M
2021-08-13 740.00 740.25 710.16 722.94 0.4M
2021-08-12 733.81 744.56 725.00 738.52 0.3M
2021-08-11 721.21 741.58 717.49 733.44 0.5M
2021-08-10 689.48 724.88 689.48 719.70 0.5M
2021-08-09 675.01 700.74 670.84 688.84 0.4M
2021-08-06 687.70 695.29 673.47 674.99 0.3M
2021-08-05 678.00 688.49 674.62 679.98 0.2M
2021-08-04 661.85 694.99 658.99 676.08 0.4M
2021-08-03 658.17 662.64 649.17 660.98 0.2M
2021-08-02 667.99 670.80 657.48 657.77 0.3M
2021-07-30 663.58 675.00 658.83 664.08 0.3M
2021-07-29 674.53 684.35 666.84 669.76 0.3M
2021-07-28 675.70 679.06 670.43 673.12 0.2M
2021-07-27 676.19 676.19 658.25 673.07 0.3M
2021-07-26 683.01 687.29 673.34 677.71 0.2M
2021-07-23 680.00 691.74 674.45 685.00 0.2M
2021-07-22 671.22 678.26 663.51 675.04 0.2M
2021-07-21 663.06 683.41 662.31 673.61 0.3M
2021-07-20 652.76 665.23 644.00 659.78 0.3M
2021-07-19 643.56 661.00 640.89 651.88 0.3M
2021-07-16 669.93 673.94 657.74 661.64 0.3M
2021-07-15 677.64 677.64 656.60 667.74 0.3M
2021-07-14 715.20 716.41 679.00 680.09 0.4M
2021-07-13 712.25 718.39 703.67 708.33 0.3M
2021-07-12 705.05 720.45 701.83 713.52 0.3M
2021-07-09 701.31 715.59 694.08 706.30 0.4M
2021-07-08 688.02 695.00 669.60 692.97 0.5M
2021-07-07 690.01 724.01 689.79 708.36 0.8M
2021-07-06 687.00 692.85 675.43 690.70 0.4M
2021-07-02 691.94 693.53 673.95 689.88 0.4M
2021-07-01 690.56 694.99 681.84 690.54 0.5M
2021-06-30 686.06 694.36 674.94 679.00 0.3M
2021-06-29 693.41 697.45 686.00 689.77 0.4M
2021-06-28 690.72 698.00 682.00 689.37 0.4M
2021-06-25 682.73 698.92 681.01 690.72 2.3M
2021-06-24 696.47 697.97 674.04 677.18 0.4M
2021-06-23 675.23 691.16 671.60 685.45 0.3M
2021-06-22 680.72 684.48 668.69 676.74 0.4M
2021-06-21 657.81 682.53 654.14 680.72 0.6M
2021-06-18 647.38 675.72 646.79 653.42 0.8M
2021-06-17 650.30 668.52 639.00 656.55 0.8M
2021-06-16 659.42 661.00 646.36 657.77 0.5M
2021-06-15 665.99 673.00 655.76 662.35 0.4M
2021-06-14 679.96 696.36 667.53 675.31 0.6M
2021-06-11 715.77 719.77 677.00 682.52 0.9M
2021-06-10 686.03 714.69 681.00 707.14 3.8M
2021-06-09 628.83 632.67 609.76 611.33 1.0M
2021-06-08 625.01 634.48 619.42 628.83 0.4M
2021-06-07 620.00 626.91 614.60 624.42 0.5M
2021-06-04 615.00 618.10 602.22 613.22 0.4M
2021-06-03 618.45 619.34 604.10 611.54 0.4M
2021-06-02 636.45 639.81 611.26 623.31 0.5M
2021-06-01 647.98 662.70 633.01 636.34 0.5M
2021-05-28 644.00 648.85 635.00 641.05 0.2M
2021-05-27 645.00 648.80 633.08 644.01 0.3M
2021-05-26 641.90 650.00 631.34 638.60 0.4M
2021-05-25 625.90 649.07 622.59 638.00 0.6M
2021-05-24 610.89 622.72 608.07 615.11 0.4M
2021-05-21 617.85 621.40 597.29 605.93 0.5M
2021-05-20 620.00 625.78 608.38 609.88 0.4M
2021-05-19 616.00 618.49 603.60 616.31 0.5M
2021-05-18 639.44 640.00 627.25 628.12 0.5M
2021-05-17 651.16 653.92 629.21 633.31 0.4M
2021-05-14 637.36 658.53 635.00 649.82 0.4M
2021-05-13 630.65 643.99 621.60 629.65 0.3M
2021-05-12 645.44 649.87 616.81 625.01 0.7M
2021-05-11 659.58 674.08 647.38 653.43 0.8M
2021-05-10 702.48 706.70 680.27 680.31 0.4M
2021-05-07 684.27 707.32 680.34 701.00 0.4M
2021-05-06 677.30 686.71 670.84 684.97 0.3M
2021-05-05 693.00 694.93 674.17 681.16 0.3M
2021-05-04 689.00 695.49 665.00 687.20 0.5M
2021-05-03 697.50 710.77 690.20 699.05 0.4M
2021-04-30 700.80 702.83 684.96 688.02 0.4M
2021-04-29 725.00 733.05 704.00 705.45 0.6M
2021-04-28 710.20 726.10 706.02 720.01 0.6M
2021-04-27 679.88 722.23 678.05 712.39 0.8M
2021-04-26 687.99 690.00 675.19 688.50 1.0M
2021-04-23 658.15 689.85 654.09 687.99 0.8M
2021-04-22 659.75 672.99 646.43 654.36 0.8M
2021-04-21 634.93 663.21 629.01 657.00 0.7M
2021-04-20 641.72 641.74 614.55 636.00 0.9M
2021-04-19 629.12 643.97 624.75 641.44 0.6M
2021-04-16 617.10 638.96 614.00 634.50 0.6M
2021-04-15 607.06 619.48 598.01 614.75 0.4M
2021-04-14 600.09 615.99 597.61 602.67 0.3M
2021-04-13 602.40 603.49 590.49 596.34 0.4M
2021-04-12 612.00 612.73 597.01 600.86 0.3M
2021-04-09 597.42 614.91 597.42 613.16 0.3M
2021-04-08 591.47 605.82 589.00 600.97 0.3M
2021-04-07 601.00 604.32 580.32 587.56 0.4M
2021-04-06 594.09 611.99 594.00 607.47 0.3M
2021-04-05 605.05 606.98 590.41 592.93 0.4M
2021-04-01 603.37 603.90 586.00 595.63 0.4M
2021-03-31 603.99 619.52 590.37 596.60 0.8M
2021-03-30 564.18 609.48 564.18 600.00 1.1M
2021-03-29 578.18 610.00 557.18 565.90 1.6M
2021-03-26 540.00 581.60 535.37 578.18 2.0M
2021-03-25 503.02 534.55 480.89 529.08 1.5M
2021-03-24 515.00 516.00 483.80 485.11 0.7M
2021-03-23 520.00 538.13 499.73 508.50 0.7M
2021-03-22 523.58 540.49 522.91 528.66 0.6M
2021-03-19 492.55 518.96 483.57 515.61 0.8M
2021-03-18 480.00 511.52 475.45 485.88 0.8M
2021-03-17 472.29 484.79 466.20 477.03 0.5M
2021-03-16 470.34 483.81 457.66 475.44 0.4M
2021-03-15 468.99 477.94 463.00 465.31 0.3M
2021-03-12 473.75 482.49 468.00 471.99 0.2M
2021-03-11 470.19 481.15 465.86 474.32 0.5M
2021-03-10 465.00 472.69 451.61 460.87 0.3M
2021-03-09 462.99 473.64 457.26 458.17 0.4M
2021-03-08 445.36 465.00 436.12 441.46 0.4M
2021-03-05 452.59 453.88 411.88 449.02 0.6M
2021-03-04 453.15 461.72 432.01 446.93 0.5M
2021-03-03 486.55 492.77 453.79 460.01 0.5M
2021-03-02 508.53 511.00 485.81 487.34 0.2M
2021-03-01 502.88 514.98 498.00 505.96 0.3M
2021-02-26 478.61 502.10 475.79 490.37 0.3M
2021-02-25 506.48 516.00 472.86 473.08 0.4M
2021-02-24 505.38 510.47 490.04 509.25 0.2M
2021-02-23 484.55 505.99 465.31 502.87 0.3M
2021-02-22 497.35 516.35 491.93 500.52 0.4M
2021-02-19 492.26 509.08 488.90 505.20 0.3M
2021-02-18 479.00 490.76 473.53 487.64 0.2M
2021-02-17 486.56 487.26 472.20 483.69 0.4M
2021-02-16 494.33 495.86 482.48 487.31 0.3M
2021-02-12 500.83 506.91 483.02 491.90 0.5M
2021-02-11 502.13 524.22 500.00 506.08 0.6M
2021-02-10 503.71 505.46 489.54 498.02 0.3M
2021-02-09 499.35 506.71 496.32 498.45 0.2M
2021-02-08 490.69 509.29 490.69 500.01 0.2M
2021-02-05 492.00 492.64 481.89 486.93 0.2M
2021-02-04 476.91 488.99 473.06 487.76 0.2M
2021-02-03 483.20 486.86 472.87 474.62 0.3M
2021-02-02 493.71 498.86 480.09 480.18 0.4M
2021-02-01 478.36 488.89 471.70 484.04 0.3M
2021-01-29 473.29 487.00 465.78 475.36 0.3M
2021-01-28 461.58 492.05 459.58 476.75 0.6M
2021-01-27 478.84 482.53 452.50 455.48 0.9M
2021-01-26 501.82 502.58 490.05 490.60 0.4M
2021-01-25 503.45 516.96 486.32 495.69 0.3M
2021-01-22 497.10 503.18 488.18 502.02 0.3M
2021-01-21 501.76 513.98 500.32 501.20 0.3M
2021-01-20 506.71 510.37 497.68 502.28 0.3M
2021-01-19 517.41 517.41 496.11 500.99 0.5M
2021-01-15 511.45 518.40 498.17 507.36 0.5M
2021-01-14 506.27 524.02 505.39 515.57 0.5M
2021-01-13 508.36 513.07 501.75 503.09 0.4M
2021-01-12 490.85 517.45 490.85 508.81 0.5M
2021-01-11 480.00 494.60 477.73 488.45 0.4M
2021-01-08 493.00 499.00 472.90 484.45 0.5M
2021-01-07 473.39 490.46 468.98 489.61 0.6M
2021-01-06 440.00 476.51 440.00 468.02 0.6M
2021-01-05 440.77 448.78 439.82 448.35 0.4M
2021-01-04 448.44 450.39 432.50 442.26 0.6M