Rexel

RXL
🏛️ 영국 →
27.50
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
2025-09-26 26.99 27.59 27.05 27.50 0.0M
2025-09-25 27.11 27.15 26.52 26.94 0.1M
2025-09-24 27.61 27.33 26.77 27.18 0.1M
2025-09-23 27.70 28.41 27.71 27.87 0.1M
2025-09-22 28.01 28.03 27.45 27.57 1.5M
2025-09-19 28.29 28.24 28.02 28.10 0.2M
2025-09-18 28.29 28.56 27.81 28.24 0.0M
2025-09-17 28.09 28.15 27.68 27.68 0.1M
2025-09-16 27.91 28.01 27.82 27.82 0.7M
2025-09-15 27.69 28.27 27.69 28.02 0.3M
2025-09-12 27.59 27.66 27.12 27.50 0.5M
2025-09-11 27.51 27.74 27.41 27.47 0.0M
2025-09-10 28.09 28.58 27.54 27.63 0.0M
2025-09-09 28.21 28.55 27.92 28.09 0.1M
2025-09-08 27.69 28.25 27.73 28.23 0.9M
2025-09-05 27.69 27.95 27.53 27.65 0.1M
2025-09-04 27.51 27.74 27.34 27.62 0.1M
2025-09-03 27.39 27.61 27.19 27.53 0.6M
2025-09-02 27.71 27.83 26.85 26.95 0.1M
2025-09-01 27.73 28.06 27.59 27.70 0.0M
2025-08-29 27.51 27.97 27.53 27.68 0.1M
2025-08-28 27.18 27.66 27.19 27.57 0.0M
2025-08-27 27.49 27.34 26.90 27.01 0.1M
2025-08-26 27.05 27.49 26.12 27.34 0.1M
2025-08-25 27.68 28.15 27.66 27.68 0.1M
2025-08-22 27.43 28.25 27.38 28.23 2.0M
2025-08-21 27.74 27.77 27.36 27.35 0.0M
2025-08-20 27.91 27.91 27.56 27.60 0.2M
2025-08-19 27.47 28.21 27.48 28.17 0.2M
2025-08-18 27.72 27.85 27.43 27.56 0.2M
2025-08-15 27.41 27.92 27.61 27.79 0.1M
2025-08-14 26.56 27.46 26.67 27.37 0.0M
2025-08-13 26.59 26.65 26.36 26.44 0.0M
2025-08-12 26.21 26.55 26.20 26.53 0.0M
2025-08-11 26.39 26.41 26.08 26.13 0.0M
2025-08-08 25.96 26.38 26.07 26.38 0.0M
2025-08-07 25.59 26.18 25.59 25.95 0.0M
2025-08-06 25.52 26.15 25.49 25.53 0.1M
2025-08-05 25.89 26.16 25.45 25.50 0.2M
2025-08-04 26.18 26.32 25.78 25.85 0.5M
2025-08-01 26.50 26.45 25.67 25.87 0.0M
2025-07-31 27.36 27.36 26.58 26.78 0.1M
2025-07-30 27.41 28.06 27.33 27.67 0.1M
2025-07-29 27.02 28.09 26.84 27.34 0.4M
2025-07-28 26.61 27.02 25.92 25.99 0.4M
2025-07-25 26.87 26.81 26.34 26.42 0.4M
2025-07-24 26.99 27.31 26.77 26.83 0.1M
2025-07-23 26.44 26.94 26.49 26.91 0.3M
2025-07-22 26.41 26.47 25.78 25.92 0.1M
2025-07-21 26.69 27.00 26.47 26.53 0.0M
2025-07-18 26.59 26.96 26.58 26.59 0.2M
2025-07-17 25.81 26.84 26.12 26.46 0.0M
2025-07-16 26.01 26.16 25.61 25.71 0.0M
2025-07-15 26.23 26.60 26.08 26.10 0.0M
2025-07-14 26.01 26.40 25.91 26.25 0.0M
2025-07-11 26.41 26.41 26.00 26.12 0.4M
2025-07-10 26.33 26.66 26.32 26.60 0.8M
2025-07-09 25.59 26.75 25.79 26.28 0.2M
2025-07-08 25.31 25.49 25.30 25.47 0.0M
2025-07-07 25.50 25.58 25.30 25.46 0.4M
2025-07-04 25.71 25.70 25.38 25.51 0.0M
2025-07-03 26.39 26.44 25.89 25.92 0.3M
2025-07-02 26.00 26.28 25.95 26.22 0.3M
2025-07-01 26.14 26.14 25.64 25.82 0.0M
2025-06-30 26.49 26.62 26.07 26.21 0.2M
2025-06-27 25.64 26.53 25.66 26.52 0.1M
2025-06-26 25.60 25.87 25.41 25.68 0.2M
2025-06-25 25.41 25.65 25.37 25.57 0.1M
2025-06-24 24.89 25.60 25.11 25.41 0.6M
2025-06-23 24.99 24.95 24.52 24.57 0.0M
2025-06-20 25.06 25.55 25.05 25.20 0.4M
2025-06-19 25.16 25.28 25.00 25.05 0.2M
2025-06-18 25.36 25.54 24.81 25.48 0.1M
2025-06-17 25.11 25.39 25.09 25.31 0.1M
2025-06-16 24.97 25.52 24.95 25.31 0.6M
2025-06-13 25.20 25.19 24.64 24.89 0.5M
2025-06-12 25.61 25.53 25.02 25.43 0.0M
2025-06-11 25.45 25.74 25.42 25.70 0.0M
2025-06-10 25.21 25.39 25.06 25.30 0.1M
2025-06-09 24.80 25.27 24.87 25.14 0.0M
2025-06-06 24.80 24.97 24.65 24.97 0.2M
2025-06-05 24.90 25.02 24.72 24.83 0.1M
2025-06-04 24.70 25.20 24.70 25.02 0.1M
2025-06-03 24.15 24.61 23.94 24.58 0.1M
2025-06-02 24.57 24.61 24.14 24.25 0.4M
2025-05-30 25.01 25.22 24.73 24.90 0.9M
2025-05-29 25.42 25.67 24.98 25.08 0.2M
2025-05-28 25.31 25.52 25.09 25.19 2.3M
2025-05-27 25.09 25.34 25.08 25.36 0.0M
2025-05-26 25.09 25.24 25.02 25.09 0.7M
2025-05-23 25.01 25.19 24.10 24.45 0.1M
2025-05-22 25.01 25.02 24.66 24.92 0.1M
2025-05-21 25.08 25.29 24.84 25.22 0.2M
2025-05-20 24.80 25.27 24.60 25.07 0.1M
2025-05-19 24.87 24.94 24.70 24.82 1.3M
2025-05-16 25.41 25.46 24.91 24.99 0.3M
2025-05-15 25.20 25.34 24.98 25.20 0.9M
2025-05-14 25.20 25.30 24.89 25.10 1.2M
2025-05-13 25.86 26.47 25.84 26.46 0.0M
2025-05-12 25.37 26.42 25.49 25.88 0.2M
2025-05-09 24.80 25.28 24.94 25.24 0.0M
2025-05-08 24.61 25.05 24.67 24.81 0.0M
2025-05-07 24.52 24.74 24.40 24.52 0.0M
2025-05-06 24.80 24.70 24.32 24.64 0.0M
2025-05-05 24.65 24.84 24.59 24.65 0.0M
2025-05-02 24.73 25.07 24.75 24.94 0.0M
2025-05-01 24.46 24.46 24.46 24.46 0.0M
2025-04-30 23.50 24.64 23.75 24.46 0.3M
2025-04-29 23.60 24.36 23.68 23.78 0.1M
2025-04-28 23.10 23.83 23.29 23.60 0.0M
2025-04-25 22.83 23.37 23.15 23.18 0.0M
2025-04-24 22.49 22.79 22.30 22.79 0.2M
2025-04-23 22.10 23.26 22.39 22.72 0.1M
2025-04-22 22.13 22.10 21.60 22.06 0.1M
2025-04-17 22.21 22.30 21.79 22.06 0.0M
2025-04-16 22.10 22.20 21.84 22.18 0.0M
2025-04-15 21.90 22.52 22.09 22.42 0.0M
2025-04-14 21.50 21.93 21.51 21.91 1.1M
2025-04-11 21.20 21.38 20.52 21.09 0.1M
2025-04-10 22.08 22.60 21.16 21.27 0.0M
2025-04-09 20.48 20.83 19.89 19.94 0.3M
2025-04-08 21.10 21.59 20.62 21.22 0.3M
2025-04-07 20.10 21.59 18.88 21.09 1.0M
2025-04-04 22.92 22.94 21.44 21.89 0.1M
2025-04-03 24.80 24.26 23.21 23.24 0.1M
2025-04-02 24.70 25.11 24.48 25.08 0.2M
2025-04-01 24.90 24.98 24.53 24.63 0.0M
2025-03-31 25.34 25.20 24.65 24.78 0.1M
2025-03-28 25.78 25.73 25.42 25.55 0.0M
2025-03-27 26.10 26.30 25.42 25.89 0.1M
2025-03-26 26.50 26.65 26.23 26.27 0.1M
2025-03-25 26.58 26.76 26.21 26.46 0.0M
2025-03-24 26.50 26.60 26.33 26.48 0.3M
2025-03-21 26.70 26.65 26.14 26.41 0.1M
2025-03-20 26.90 27.42 26.73 26.91 0.1M
2025-03-19 26.40 26.89 26.09 26.82 0.5M
2025-03-18 25.59 26.44 25.77 26.44 0.1M
2025-03-17 25.25 25.48 25.20 25.36 0.0M
2025-03-14 24.50 25.53 24.35 25.32 0.1M
2025-03-13 25.20 25.18 24.52 24.66 0.0M
2025-03-12 24.91 25.55 24.98 25.29 0.0M
2025-03-11 25.65 25.96 24.60 24.83 0.1M
2025-03-10 27.38 27.50 25.42 25.54 0.6M
2025-03-07 28.00 27.91 27.05 27.41 0.2M
2025-03-06 26.70 28.31 26.69 28.24 0.1M
2025-03-05 25.16 26.61 25.68 26.41 0.1M
2025-03-04 26.05 25.89 24.86 25.03 0.1M
2025-03-03 26.07 26.64 26.00 26.17 0.0M
2025-02-28 26.10 26.38 25.65 26.05 0.8M
2025-02-27 26.55 26.51 26.11 26.31 0.0M
2025-02-26 26.00 27.09 26.27 26.79 0.1M
2025-02-25 26.54 26.54 25.63 25.73 0.1M
2025-02-24 26.50 26.81 26.43 26.65 0.4M
2025-02-21 26.24 27.06 26.45 26.60 0.1M
2025-02-20 26.10 26.90 26.21 26.21 0.0M
2025-02-19 26.79 26.80 25.90 26.01 0.9M
2025-02-18 26.56 26.96 26.25 26.86 0.2M
2025-02-17 26.21 26.99 25.99 26.72 0.2M
2025-02-14 26.61 26.76 26.19 26.25 0.2M
2025-02-13 25.81 27.13 25.53 26.87 0.1M
2025-02-12 25.90 26.05 25.66 25.87 0.1M
2025-02-11 25.78 26.03 25.73 25.89 0.4M
2025-02-10 25.41 25.80 25.40 25.75 0.1M
2025-02-07 25.59 25.74 25.40 25.54 0.0M
2025-02-06 24.87 25.46 24.86 25.40 0.1M
2025-02-05 25.20 25.01 24.37 24.78 0.0M
2025-02-04 25.20 25.24 25.02 25.13 0.1M
2025-02-03 25.20 25.50 24.27 25.15 0.0M
2025-01-31 25.70 25.79 25.34 25.52 0.1M
2025-01-30 25.38 25.99 25.35 25.68 0.3M
2025-01-29 25.30 25.58 25.26 25.28 0.1M
2025-01-28 25.60 25.64 24.73 25.29 0.0M
2025-01-27 26.10 25.86 25.27 25.66 0.0M
2025-01-24 26.35 26.66 26.27 26.31 0.0M
2025-01-23 26.10 26.29 26.00 26.26 0.0M
2025-01-22 25.60 26.24 25.74 26.20 0.1M
2025-01-21 25.54 25.62 25.40 25.58 0.2M
2025-01-20 25.50 25.75 25.41 25.63 0.4M
2025-01-17 25.30 25.62 24.80 25.38 0.1M
2025-01-16 25.30 25.44 24.93 25.06 0.0M
2025-01-15 24.78 25.23 24.80 25.26 0.0M
2025-01-14 24.41 24.92 24.50 24.70 0.0M
2025-01-13 24.21 24.45 24.03 24.41 0.0M
2025-01-10 25.01 25.13 24.23 24.26 0.0M
2025-01-09 24.91 25.27 24.78 25.13 0.0M
2025-01-08 24.90 25.28 24.73 24.85 0.0M
2025-01-07 25.20 25.34 24.79 24.94 0.1M
2025-01-06 24.35 25.47 24.49 25.29 0.1M
2025-01-03 24.32 24.32 24.09 24.12 0.0M
2025-01-02 24.61 24.90 24.23 24.32 0.0M