RTL

RRTL
🏛️ 영국 →
34.95
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 35.28 35.35 34.95 34.95 0.0M
2025-09-25 35.17 35.30 34.90 35.17 0.0M
2025-09-24 35.17 35.35 34.85 35.17 0.0M
2025-09-23 35.67 35.80 35.05 35.17 0.0M
2025-09-22 35.23 35.70 34.95 35.58 0.0M
2025-09-19 36.10 36.05 34.80 35.17 0.0M
2025-09-18 36.10 37.00 35.88 35.88 0.0M
2025-09-17 36.90 37.00 36.58 36.80 0.0M
2025-09-16 37.53 37.60 36.70 37.03 0.0M
2025-09-15 36.55 38.90 36.50 38.05 0.0M
2025-09-12 35.28 35.40 35.15 35.33 0.0M
2025-09-11 35.78 35.85 35.15 35.58 0.0M
2025-09-10 36.65 36.75 35.90 36.35 0.0M
2025-09-09 36.05 36.65 36.05 36.45 0.0M
2025-09-08 35.83 35.90 35.50 36.00 0.0M
2025-09-05 35.28 35.65 35.20 35.53 0.0M
2025-09-04 34.45 35.55 34.40 35.38 0.0M
2025-09-03 34.55 34.90 34.35 34.65 0.0M
2025-09-02 35.73 35.80 34.40 34.60 0.0M
2025-09-01 35.33 35.40 34.95 35.23 0.0M
2025-08-29 34.90 35.45 34.70 35.43 0.0M
2025-08-28 34.40 35.00 34.30 34.80 0.0M
2025-08-27 34.60 34.70 34.35 34.75 0.0M
2025-08-26 35.63 35.75 34.65 35.13 0.0M
2025-08-25 35.75 35.85 35.40 35.75 0.0M
2025-08-22 35.13 35.90 34.95 35.53 0.0M
2025-08-21 34.80 35.15 34.75 35.23 0.0M
2025-08-20 34.80 35.00 34.75 34.95 0.0M
2025-08-19 34.85 35.35 34.75 35.28 0.0M
2025-08-18 34.85 35.35 34.75 34.95 0.0M
2025-08-15 35.48 35.80 35.25 35.68 0.0M
2025-08-14 35.38 35.50 35.00 35.03 0.0M
2025-08-13 35.63 35.75 35.10 35.33 0.0M
2025-08-12 35.68 35.75 35.10 35.13 0.0M
2025-08-11 34.90 35.45 34.75 35.08 0.0M
2025-08-08 34.05 35.20 33.55 34.70 0.0M
2025-08-07 34.10 34.25 33.80 34.15 0.0M
2025-08-06 34.20 34.50 33.80 33.83 0.0M
2025-08-05 34.55 34.70 34.25 34.35 0.1M
2025-08-04 34.20 34.85 34.10 34.70 0.0M
2025-08-01 34.55 34.70 34.20 34.55 0.0M
2025-07-31 35.03 35.10 34.70 34.95 0.0M
2025-07-30 35.23 35.30 34.85 34.95 0.0M
2025-07-29 34.85 35.45 34.80 35.28 0.0M
2025-07-28 35.23 35.35 34.70 34.90 0.0M
2025-07-25 35.03 35.25 34.95 35.13 0.0M
2025-07-24 34.90 35.15 34.75 34.95 0.0M
2025-07-23 34.90 35.00 34.55 34.75 0.0M
2025-07-22 34.35 34.75 34.15 34.30 0.0M
2025-07-21 34.55 34.70 34.30 34.35 0.0M
2025-07-18 34.00 34.50 33.95 34.20 0.0M
2025-07-17 34.20 34.25 33.65 34.10 0.0M
2025-07-16 34.10 34.30 34.00 34.10 0.0M
2025-07-15 34.30 34.55 33.95 34.40 0.0M
2025-07-14 34.00 34.45 33.95 34.50 0.0M
2025-07-11 34.60 34.80 34.10 34.60 0.0M
2025-07-10 35.03 35.35 34.20 34.70 0.0M
2025-07-09 36.45 37.00 36.10 36.90 0.0M
2025-07-08 36.35 36.60 36.30 36.50 0.0M
2025-07-07 36.65 36.75 36.00 36.40 0.0M
2025-07-04 36.50 36.55 36.05 36.40 0.0M
2025-07-03 36.55 36.70 36.45 36.70 0.1M
2025-07-02 36.60 37.30 36.45 37.23 0.0M
2025-07-01 37.08 37.15 36.40 36.75 0.0M
2025-06-30 37.83 37.85 36.50 37.23 0.0M
2025-06-27 34.35 37.15 34.20 36.50 0.0M
2025-06-26 31.63 31.80 31.50 31.93 0.0M
2025-06-25 31.43 31.50 31.10 31.38 0.0M
2025-06-24 31.33 31.50 30.85 31.33 0.0M
2025-06-23 30.85 31.15 30.70 30.80 0.0M
2025-06-20 31.43 31.60 31.20 31.48 0.0M
2025-06-19 31.78 31.70 31.30 31.63 0.0M
2025-06-18 31.83 32.00 31.65 31.48 0.0M
2025-06-17 31.83 31.90 31.65 31.78 0.0M
2025-06-16 32.05 32.10 31.65 32.00 0.0M
2025-06-13 32.00 32.15 31.60 32.00 0.0M
2025-06-12 32.65 32.70 32.40 32.40 0.0M
2025-06-11 32.70 33.00 32.65 32.90 0.0M
2025-06-10 32.85 32.90 32.70 32.90 0.0M
2025-06-09 33.28 33.35 33.05 33.23 0.0M
2025-06-06 33.58 33.80 33.35 33.78 0.0M
2025-06-05 33.83 33.95 33.60 33.83 0.0M
2025-06-04 33.58 33.70 33.50 33.53 0.0M
2025-06-03 33.53 33.55 33.35 33.53 0.0M
2025-06-02 33.43 34.00 33.35 33.53 0.0M
2025-05-30 33.53 33.60 33.30 33.63 0.0M
2025-05-29 33.43 33.85 33.35 33.63 0.0M
2025-05-28 33.28 33.40 33.25 33.28 0.0M
2025-05-27 33.93 34.00 33.35 33.43 0.0M
2025-05-26 33.95 34.20 33.95 33.95 0.0M
2025-05-23 33.63 34.05 33.45 33.78 0.1M
2025-05-22 34.15 34.25 33.70 33.78 0.1M
2025-05-21 34.00 34.30 33.95 34.15 0.0M
2025-05-20 34.00 34.25 33.85 34.15 0.0M
2025-05-19 33.83 34.20 33.70 33.93 0.0M
2025-05-16 33.58 34.70 33.70 34.05 0.1M
2025-05-15 32.10 33.55 32.00 33.23 0.0M
2025-05-14 32.40 32.60 32.10 32.05 0.0M
2025-05-13 32.20 32.50 32.15 32.35 0.0M
2025-05-12 32.10 32.90 31.95 32.00 0.0M
2025-05-09 31.93 32.15 31.75 32.10 0.3M
2025-05-08 32.00 32.10 31.80 31.83 0.2M
2025-05-07 32.65 32.75 31.80 31.88 0.0M
2025-05-06 32.50 32.80 31.40 32.35 0.0M
2025-05-05 32.50 32.80 32.30 32.50 0.0M
2025-05-02 33.93 34.35 32.15 32.35 0.0M
2025-05-01 35.88 35.88 35.88 35.88 0.0M
2025-04-30 36.00 36.00 35.50 35.88 0.0M
2025-04-29 36.00 36.00 35.70 35.88 0.0M
2025-04-28 35.68 36.00 35.70 35.93 0.1M
2025-04-25 35.48 35.65 35.30 35.43 0.2M
2025-04-24 35.08 35.50 35.05 35.13 0.0M
2025-04-23 35.28 35.50 35.20 35.28 0.0M
2025-04-22 34.95 35.30 34.90 35.03 0.2M
2025-04-17 35.08 35.10 34.45 34.45 0.0M
2025-04-16 35.23 35.15 34.55 34.70 0.0M
2025-04-15 34.40 35.10 34.45 35.13 0.0M
2025-04-14 34.25 34.40 33.90 34.20 0.0M
2025-04-11 34.15 34.20 33.30 33.73 0.0M
2025-04-10 34.15 34.60 33.50 33.53 0.0M
2025-04-09 32.25 32.65 32.15 32.30 0.0M
2025-04-08 32.75 33.30 32.45 33.13 0.0M
2025-04-07 31.23 32.10 29.55 31.93 0.0M
2025-04-04 33.93 34.15 31.75 32.20 0.1M
2025-04-03 34.40 34.95 34.40 34.60 0.0M
2025-04-02 35.03 35.20 34.70 34.75 0.0M
2025-04-01 35.33 35.55 35.10 35.23 0.0M
2025-03-31 34.70 34.95 34.40 34.80 0.0M
2025-03-28 35.63 35.70 34.85 34.95 0.0M
2025-03-27 35.68 35.75 35.20 35.73 0.0M
2025-03-26 36.25 36.55 36.00 36.40 0.0M
2025-03-25 35.38 36.20 35.70 35.93 0.0M
2025-03-24 35.58 35.70 35.20 35.63 0.0M
2025-03-21 34.50 35.25 34.45 35.28 0.0M
2025-03-20 32.65 34.70 31.90 34.50 0.0M
2025-03-19 35.68 35.75 35.50 35.68 0.0M
2025-03-18 35.73 36.00 35.45 35.78 0.0M
2025-03-17 34.80 35.45 34.85 35.33 0.0M
2025-03-14 34.60 35.30 34.30 35.13 0.0M
2025-03-13 34.60 35.05 34.45 35.03 0.0M
2025-03-12 34.55 34.90 34.35 34.80 0.0M
2025-03-11 34.15 35.90 34.20 34.70 0.0M
2025-03-10 34.50 34.60 33.90 34.00 0.0M
2025-03-07 33.93 34.15 33.45 34.00 0.0M
2025-03-06 33.53 34.25 33.20 33.93 0.0M
2025-03-05 31.73 33.20 31.65 33.08 0.0M
2025-03-04 32.55 32.60 31.40 31.48 0.0M
2025-03-03 32.00 33.15 31.90 32.55 0.0M
2025-02-28 32.35 32.55 31.90 32.35 0.0M
2025-02-27 32.55 32.90 32.35 32.60 0.0M
2025-02-26 32.60 33.05 32.55 32.90 0.0M
2025-02-25 32.30 32.95 32.25 32.80 0.0M
2025-02-24 31.83 32.90 31.75 32.55 0.0M
2025-02-21 31.08 31.35 31.05 31.18 0.0M
2025-02-20 31.68 31.80 31.05 31.33 0.0M
2025-02-19 31.68 32.00 31.30 31.28 0.0M
2025-02-18 31.53 31.90 31.45 31.68 0.0M
2025-02-17 31.13 31.60 31.05 31.33 0.0M
2025-02-14 31.03 31.35 30.90 31.23 0.0M
2025-02-13 30.75 31.10 30.60 30.90 0.0M
2025-02-12 30.40 30.90 30.35 30.75 0.0M
2025-02-11 30.35 30.40 30.05 30.10 0.0M
2025-02-10 29.78 30.25 29.70 30.15 0.0M
2025-02-07 29.73 29.85 29.40 29.68 0.0M
2025-02-06 29.53 29.70 29.40 29.68 0.0M
2025-02-05 29.63 29.70 29.20 29.33 0.0M
2025-02-04 29.58 29.65 29.40 29.53 0.0M
2025-02-03 29.23 29.50 29.10 29.48 0.0M
2025-01-31 29.63 29.55 29.30 29.48 0.0M
2025-01-30 29.03 29.53 29.05 29.48 0.0M
2025-01-29 29.23 29.20 28.90 29.28 0.0M
2025-01-28 28.85 29.20 28.85 29.13 0.0M
2025-01-27 28.25 28.85 28.20 28.75 0.0M
2025-01-24 28.20 28.55 28.20 28.20 0.1M
2025-01-23 27.88 28.20 27.95 28.10 0.0M
2025-01-22 28.10 28.10 27.70 28.05 0.0M
2025-01-21 27.88 28.15 27.95 28.00 0.0M
2025-01-20 27.88 28.10 27.85 27.93 0.0M
2025-01-17 27.73 27.95 27.70 27.93 0.0M
2025-01-16 28.10 28.15 27.55 27.68 0.0M
2025-01-15 27.73 28.00 27.65 27.73 0.0M
2025-01-14 28.05 28.40 27.60 27.63 0.1M
2025-01-13 27.73 28.05 27.50 27.83 0.1M
2025-01-10 27.78 27.85 27.50 27.83 0.0M
2025-01-09 27.33 27.65 27.15 27.43 0.0M
2025-01-08 27.38 27.90 26.95 27.03 0.0M
2025-01-07 27.28 27.40 27.05 27.13 0.0M
2025-01-06 27.13 27.30 26.70 27.08 0.0M
2025-01-03 27.18 27.30 26.90 27.23 0.0M
2025-01-02 26.80 27.15 26.70 26.85 0.0M