RWE AG ST

RWEG
🏛️ 영국 →
37.73
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
2022-12-30 41.61 41.75 41.46 41.65 0.8M
2022-12-29 41.29 41.89 41.22 41.73 1.3M
2022-12-28 41.44 41.62 41.29 41.35 1.0M
2022-12-23 41.94 42.03 41.52 41.60 0.9M
2022-12-22 41.94 42.59 41.78 41.86 3.6M
2022-12-21 41.67 41.90 41.42 41.73 2.0M
2022-12-20 41.28 41.71 40.98 41.59 1.1M
2022-12-19 41.68 41.75 41.48 41.69 3.3M
2022-12-16 41.86 42.07 41.26 41.52 2.7M
2022-12-15 42.38 42.60 41.87 41.96 2.1M
2022-12-14 42.19 42.86 41.97 42.79 1.1M
2022-12-13 42.24 43.02 41.58 42.27 1.9M
2022-12-12 42.23 42.42 42.00 42.11 1.6M
2022-12-09 42.00 42.48 41.79 42.28 4.8M
2022-12-08 42.30 42.35 41.67 41.93 1.3M
2022-12-07 42.41 42.59 42.11 42.30 5.1M
2022-12-06 41.61 42.50 41.54 42.42 1.7M
2022-12-05 41.91 42.01 41.51 41.72 0.8M
2022-12-02 42.52 42.70 41.41 41.90 1.8M
2022-12-01 42.09 42.67 41.96 42.66 0.3M
2022-11-30 41.64 42.16 41.35 42.03 2.5M
2022-11-29 42.51 42.73 41.58 41.63 2.2M
2022-11-28 42.35 42.59 41.79 42.45 3.0M
2022-11-25 41.63 42.63 41.63 42.36 1.2M
2022-11-24 41.37 41.85 41.09 41.58 1.7M
2022-11-23 41.32 41.32 40.13 40.98 0.5M
2022-11-22 41.21 41.78 41.09 41.36 0.7M
2022-11-21 41.46 41.79 40.89 40.95 0.9M
2022-11-18 40.82 41.63 40.74 41.09 4.8M
2022-11-17 40.01 41.10 39.07 40.61 5.0M
2022-11-16 39.69 40.56 39.48 39.98 0.4M
2022-11-15 38.91 39.92 38.86 39.54 0.8M
2022-11-14 40.10 40.10 38.45 38.84 1.4M
2022-11-11 41.04 41.04 39.54 39.80 6.1M
2022-11-10 39.24 41.22 38.75 40.60 2.3M
2022-11-09 38.95 39.71 38.50 39.41 1.0M
2022-11-08 38.38 39.14 38.34 38.80 5.1M
2022-11-07 39.05 39.48 38.20 38.47 2.0M
2022-11-04 39.42 39.61 38.49 39.06 1.4M
2022-11-03 38.35 39.08 38.14 38.97 1.3M
2022-11-02 39.30 39.48 38.86 38.98 0.9M
2022-11-01 39.17 39.80 39.06 39.44 1.8M
2022-10-31 38.77 39.29 38.69 39.11 0.7M
2022-10-28 38.85 38.98 38.36 38.73 1.9M
2022-10-27 38.81 39.14 38.28 38.99 2.2M
2022-10-26 39.33 39.33 38.43 38.78 1.5M
2022-10-25 38.39 39.25 38.30 39.12 1.3M
2022-10-24 37.35 38.56 37.35 38.41 0.8M
2022-10-21 37.37 37.44 36.67 36.76 0.8M
2022-10-20 37.67 38.06 37.41 37.65 4.3M
2022-10-19 38.78 38.78 36.08 38.31 7.1M
2022-10-18 39.10 39.97 38.75 38.79 1.6M
2022-10-17 38.74 39.22 38.74 39.05 4.6M
2022-10-14 38.69 39.26 38.20 38.77 5.0M
2022-10-13 36.80 38.34 36.63 38.15 3.2M
2022-10-12 37.03 97.24 36.80 36.97 1.4M
2022-10-11 37.15 37.56 36.31 36.72 1.4M
2022-10-10 38.60 38.60 37.56 37.57 1.2M
2022-10-07 39.08 39.54 38.70 39.05 1.0M
2022-10-06 40.05 40.24 38.80 38.94 2.4M
2022-10-05 39.85 40.42 39.85 40.23 1.7M
2022-10-04 38.83 39.66 38.14 39.62 2.2M
2022-10-03 37.41 38.66 37.10 38.45 1.7M
2022-09-30 38.35 38.79 37.57 37.73 3.0M
2022-09-29 38.19 38.38 37.83 38.09 1.5M
2022-09-28 37.93 38.85 37.60 38.78 0.9M
2022-09-27 39.13 39.72 38.29 38.29 1.4M
2022-09-26 39.79 40.01 38.82 39.00 2.3M
2022-09-23 40.67 40.67 39.50 40.14 1.2M
2022-09-22 40.59 40.98 40.31 40.55 3.2M
2022-09-21 40.41 41.13 40.03 40.94 0.7M
2022-09-20 41.21 41.65 39.96 40.22 3.3M
2022-09-16 40.36 41.06 40.09 40.78 2.9M
2022-09-15 41.38 41.46 40.76 40.79 1.1M
2022-09-14 42.97 43.02 41.42 41.59 1.4M
2022-09-13 42.00 43.87 41.78 42.97 2.5M
2022-09-12 41.65 42.18 41.40 41.51 1.5M
2022-09-09 41.07 41.71 40.95 41.56 3.3M
2022-09-08 41.16 41.24 40.05 41.24 2.5M
2022-09-07 38.27 42.56 38.09 41.17 9.4M
2022-09-06 39.40 39.50 37.99 38.40 37.3M
2022-09-05 37.18 39.05 37.17 38.91 1.3M
2022-09-02 38.75 39.21 38.61 38.95 1.4M
2022-09-01 38.05 38.82 37.67 38.54 5.2M
2022-08-31 39.20 40.00 37.81 38.05 2.7M
2022-08-30 39.85 40.13 38.57 38.78 3.4M
2022-08-26 43.79 43.85 40.87 41.12 3.8M
2022-08-25 43.65 43.91 43.37 43.79 2.8M
2022-08-24 42.84 43.71 42.84 43.67 3.0M
2022-08-23 42.47 43.39 42.37 43.02 1.3M
2022-08-22 42.98 43.09 42.44 42.68 1.4M
2022-08-19 42.33 43.06 42.33 43.05 3.5M
2022-08-18 43.04 43.30 42.57 42.85 1.1M
2022-08-17 43.45 43.45 42.73 43.10 1.3M
2022-08-16 42.63 43.80 42.54 43.63 1.3M
2022-08-15 42.86 43.04 42.13 42.34 2.1M
2022-08-12 42.22 42.79 41.63 42.62 1.9M
2022-08-11 42.63 43.26 40.90 42.21 1.9M
2022-08-10 42.35 43.03 42.07 42.64 2.1M
2022-08-09 41.86 42.47 41.33 42.30 4.2M
2022-08-08 42.00 42.35 41.44 41.88 2.0M
2022-08-05 40.74 41.76 40.69 41.09 2.2M
2022-08-04 40.41 40.53 39.91 40.20 5.1M
2022-08-03 40.26 40.61 39.78 40.18 1.8M
2022-08-02 40.44 40.55 39.76 40.22 2.3M
2022-08-01 40.12 40.84 39.87 40.28 2.4M
2022-07-29 40.46 40.54 39.72 40.25 0.7M
2022-07-28 39.44 39.97 38.36 39.76 2.0M
2022-07-27 38.12 39.82 38.02 39.22 1.1M
2022-07-26 38.11 38.49 37.65 38.25 1.7M
2022-07-25 37.19 38.54 37.11 37.81 4.2M
2022-07-22 37.17 38.00 37.12 37.52 5.6M
2022-07-21 38.54 38.67 37.17 37.26 0.4M
2022-07-20 38.53 38.75 37.92 38.22 0.5M
2022-07-19 37.04 38.95 37.04 38.54 1.1M
2022-07-18 36.85 37.26 36.51 37.08 1.0M
2022-07-15 35.76 36.95 35.76 36.79 1.0M
2022-07-14 36.21 36.30 34.95 35.52 0.7M
2022-07-13 36.15 36.32 35.85 36.26 1.2M
2022-07-12 36.36 36.75 36.16 36.52 1.2M
2022-07-11 35.56 36.74 35.11 36.65 1.0M
2022-07-08 35.64 36.07 35.40 35.62 0.6M
2022-07-07 35.82 36.16 35.44 35.90 1.0M
2022-07-06 35.57 35.95 35.26 35.58 0.6M
2022-07-05 36.70 36.70 35.34 35.35 1.1M
2022-07-04 37.07 37.51 36.38 36.54 1.8M
2022-07-01 34.59 36.93 34.58 36.72 0.9M
2022-06-30 35.49 36.62 34.43 35.21 1.9M
2022-06-29 37.66 37.96 36.62 36.98 1.4M
2022-06-28 37.05 37.66 36.72 37.60 1.2M
2022-06-27 37.51 38.19 36.42 36.84 4.9M
2022-06-24 38.62 39.07 36.79 37.43 2.8M
2022-06-23 38.33 39.19 38.06 38.69 5.3M
2022-06-22 38.63 38.85 37.98 38.52 2.8M
2022-06-21 39.20 39.22 38.67 39.09 1.1M
2022-06-20 37.84 38.80 37.32 38.74 1.3M
2022-06-17 37.13 37.92 36.74 37.45 1.3M
2022-06-16 38.66 38.72 36.40 36.99 6.9M
2022-06-15 38.49 38.82 38.32 38.50 11.0M
2022-06-14 39.03 39.33 37.98 38.09 6.2M
2022-06-13 39.70 40.28 38.37 38.80 5.7M
2022-06-10 40.95 41.15 40.08 40.53 2.7M
2022-06-09 41.28 41.55 40.95 41.10 4.7M
2022-06-08 41.75 41.80 40.77 41.09 4.7M
2022-06-07 40.79 41.69 40.68 41.49 2.1M
2022-06-06 40.83 41.15 40.38 41.09 1.1M
2022-06-01 41.07 41.39 40.59 40.76 0.5M
2022-05-31 40.82 41.04 40.00 40.58 1.7M
2022-05-30 40.70 40.82 40.42 40.66 2.7M
2022-05-27 41.92 41.92 40.16 40.43 2.1M
2022-05-26 42.45 42.55 41.72 41.91 1.8M
2022-05-25 42.49 42.76 42.09 42.37 2.8M
2022-05-24 41.76 41.82 40.68 41.22 3.7M
2022-05-23 43.72 43.73 42.96 43.22 1.7M
2022-05-20 42.81 43.97 42.81 43.13 3.5M
2022-05-19 42.46 43.24 42.26 42.58 1.1M
2022-05-18 41.49 42.91 41.39 42.59 3.7M
2022-05-17 41.18 41.46 40.73 41.25 6.3M
2022-05-16 39.83 41.25 39.82 41.20 1.1M
2022-05-13 38.89 40.02 38.85 39.73 0.7M
2022-05-12 39.76 40.58 38.35 38.74 3.0M
2022-05-11 39.80 40.42 39.10 40.30 17.6M
2022-05-10 40.20 40.20 39.14 39.49 19.2M
2022-05-09 40.95 41.36 39.92 40.11 5.3M
2022-05-06 40.20 41.01 39.97 40.48 4.7M
2022-05-05 41.07 41.15 40.21 40.24 1.6M
2022-05-04 39.52 40.88 39.48 40.42 21.1M
2022-05-03 38.89 39.12 38.78 38.98 7.6M
2022-04-29 40.00 40.14 39.35 39.58 0.7M
2022-04-28 40.13 40.65 40.08 40.31 0.9M
2022-04-27 39.34 40.14 38.57 39.85 1.3M
2022-04-26 40.20 40.86 39.42 39.58 0.9M
2022-04-25 39.48 40.31 39.48 40.09 1.1M
2022-04-22 39.76 40.17 39.50 39.61 35.7M
2022-04-21 40.76 40.77 39.92 40.18 1.8M
2022-04-20 40.15 41.18 40.15 41.03 1.6M
2022-04-19 39.66 40.26 39.56 40.26 11.2M
2022-04-14 40.42 40.44 39.74 39.79 6.0M
2022-04-13 40.12 40.68 39.98 40.63 2.5M
2022-04-12 41.15 41.15 40.14 40.31 4.3M
2022-04-11 41.56 41.64 41.09 41.13 1.3M
2022-04-08 41.25 41.68 40.97 41.55 7.2M
2022-04-07 41.28 41.61 40.28 40.29 11.4M
2022-04-06 40.69 41.05 40.42 40.89 2.6M
2022-04-05 39.64 40.73 39.56 40.71 3.6M
2022-04-04 39.63 39.73 39.04 39.52 1.8M
2022-04-01 39.73 40.07 39.13 39.40 2.9M
2022-03-31 38.97 40.18 38.97 39.34 3.4M
2022-03-30 38.52 38.82 38.29 38.63 1.1M
2022-03-29 38.44 38.77 38.12 38.35 1.2M
2022-03-28 37.56 38.45 37.56 38.05 1.7M
2022-03-25 37.59 37.89 37.43 37.56 1.3M
2022-03-24 37.50 37.91 36.84 37.42 2.2M
2022-03-23 38.14 38.18 36.93 37.48 1.4M
2022-03-22 37.48 38.00 37.48 37.84 1.6M
2022-03-21 37.75 37.75 37.15 37.27 1.5M
2022-03-18 37.14 37.94 37.08 37.56 2.5M
2022-03-17 37.31 37.76 36.93 37.34 3.9M
2022-03-16 37.52 37.89 36.92 37.16 3.2M
2022-03-15 36.80 37.66 35.67 37.03 1.5M
2022-03-14 37.65 37.65 36.28 36.86 3.2M
2022-03-11 37.69 38.17 36.69 37.00 3.2M
2022-03-10 37.68 38.14 37.12 37.66 5.1M
2022-03-09 36.12 37.94 35.70 37.55 3.4M
2022-03-08 33.94 36.27 33.78 34.61 3.8M
2022-03-07 35.44 35.49 32.57 34.41 1.6M
2022-03-04 34.67 36.45 34.58 35.86 4.7M
2022-03-03 37.57 37.72 34.25 34.35 3.6M
2022-03-02 38.93 39.31 37.63 37.67 3.4M
2022-03-01 41.59 41.59 38.97 38.98 4.6M
2022-02-28 39.52 41.79 39.50 41.34 3.9M
2022-02-25 37.87 40.51 37.70 40.25 3.6M
2022-02-24 35.89 37.73 35.69 37.55 6.2M
2022-02-23 37.98 38.17 37.32 37.49 1.1M
2022-02-22 36.83 37.95 36.83 37.61 2.7M
2022-02-21 38.49 38.62 37.52 37.52 3.3M
2022-02-18 38.83 38.90 38.23 38.39 1.8M
2022-02-17 36.92 39.37 36.57 38.54 4.2M
2022-02-16 37.15 37.27 36.62 36.80 1.2M
2022-02-15 36.30 37.19 36.30 37.18 2.1M
2022-02-14 36.48 36.95 36.25 36.44 1.6M
2022-02-11 36.93 37.73 36.88 37.65 3.4M
2022-02-10 37.15 37.39 36.82 37.16 1.1M
2022-02-09 37.21 37.55 37.05 37.09 3.0M
2022-02-08 36.95 37.65 36.86 36.94 3.0M
2022-02-07 37.16 37.19 36.40 36.84 1.2M
2022-02-04 37.22 37.22 36.53 36.79 2.2M
2022-02-03 37.22 37.69 36.76 36.93 1.3M
2022-02-02 37.46 37.46 36.87 37.19 1.3M
2022-02-01 37.67 37.87 37.00 37.19 1.7M
2022-01-31 37.80 37.95 37.07 37.33 1.6M
2022-01-28 37.80 37.80 37.12 37.66 2.4M
2022-01-27 36.00 38.14 35.99 37.88 5.1M
2022-01-26 34.89 36.15 34.77 36.15 3.4M
2022-01-25 35.07 35.42 34.24 34.66 3.0M
2022-01-24 35.86 36.12 34.80 35.12 1.3M
2022-01-21 36.21 36.36 35.71 35.98 3.1M
2022-01-20 36.03 36.75 35.92 36.55 1.0M
2022-01-19 35.67 36.01 35.34 35.74 2.5M
2022-01-18 36.49 36.54 35.78 35.93 1.5M
2022-01-17 36.54 36.66 36.22 36.41 0.8M
2022-01-14 35.33 36.43 35.33 36.28 1.1M
2022-01-13 35.21 36.13 35.11 35.81 1.4M
2022-01-12 35.05 35.51 34.92 35.27 2.8M
2022-01-11 34.85 34.90 34.46 34.46 2.3M
2022-01-10 34.68 34.92 34.36 34.64 2.2M
2022-01-07 34.25 34.70 34.01 34.30 1.6M
2022-01-06 34.42 34.82 34.23 34.27 1.7M
2022-01-05 35.76 35.76 34.62 34.69 2.3M
2022-01-04 36.12 36.12 35.41 35.80 2.0M