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
2023-12-29 34.44 35.22 34.44 35.07 0.0M
2023-12-28 34.68 34.90 34.66 34.66 0.0M
2023-12-27 34.74 34.80 34.50 34.64 0.0M
2023-12-22 34.86 34.90 34.40 34.64 0.0M
2023-12-21 35.08 35.64 34.74 35.20 0.0M
2023-12-20 34.76 35.64 34.62 35.26 0.0M
2023-12-19 34.20 34.80 34.20 34.64 0.0M
2023-12-18 33.72 34.40 32.82 34.29 0.0M
2023-12-15 33.10 34.44 32.84 34.40 0.0M
2023-12-14 32.06 32.96 32.00 32.80 0.0M
2023-12-13 32.90 32.90 31.56 31.61 0.0M
2023-12-12 32.98 33.02 32.46 32.88 0.0M
2023-12-11 32.66 33.00 32.34 32.67 0.0M
2023-12-08 32.74 32.84 32.50 32.73 0.0M
2023-12-07 32.92 32.96 32.40 32.88 0.0M
2023-12-06 32.96 33.00 32.60 32.82 0.0M
2023-12-05 32.90 33.00 32.74 32.94 0.0M
2023-12-04 32.92 33.20 32.74 33.14 0.0M
2023-12-01 33.04 33.04 32.34 32.53 0.0M
2023-11-30 33.18 33.32 32.86 33.04 0.0M
2023-11-29 33.24 33.24 32.70 33.02 0.0M
2023-11-28 33.48 33.48 32.98 33.21 0.0M
2023-11-27 33.84 33.84 33.12 33.60 0.0M
2023-11-24 33.90 33.92 33.70 33.86 0.0M
2023-11-23 33.78 34.14 33.74 33.86 0.0M
2023-11-22 33.80 33.84 33.66 33.84 0.0M
2023-11-21 34.00 34.04 33.56 33.84 0.0M
2023-11-20 34.64 34.64 33.26 33.82 0.0M
2023-11-17 33.58 33.96 33.42 33.49 0.0M
2023-11-16 33.30 33.76 33.20 33.57 0.0M
2023-11-15 33.10 33.62 33.10 33.51 0.0M
2023-11-14 32.32 32.84 32.32 32.57 0.0M
2023-11-13 33.08 33.08 32.14 32.34 0.0M
2023-11-10 33.04 33.04 32.48 32.92 0.0M
2023-11-09 32.30 33.08 32.30 32.67 0.0M
2023-11-08 33.40 33.40 32.30 32.45 0.0M
2023-11-07 33.94 34.14 32.72 34.01 0.0M
2023-11-06 34.52 34.60 34.04 34.42 0.0M
2023-11-03 33.24 33.90 33.24 33.72 0.0M
2023-11-02 32.24 33.68 32.24 33.27 0.0M
2023-11-01 32.20 32.78 32.04 32.63 0.0M
2023-10-31 32.60 33.08 32.60 32.98 0.0M
2023-10-30 32.26 32.48 32.26 32.41 0.0M
2023-10-27 32.98 32.98 31.76 31.91 0.0M
2023-10-26 31.84 32.16 31.70 31.93 0.0M
2023-10-25 33.00 33.00 32.10 32.45 0.0M
2023-10-24 32.94 33.12 32.70 32.75 0.0M
2023-10-23 32.76 32.88 32.46 32.65 0.0M
2023-10-20 33.00 33.00 32.64 32.86 0.0M
2023-10-19 33.28 33.28 32.72 33.12 0.0M
2023-10-18 33.00 33.26 33.00 33.12 0.0M
2023-10-17 32.80 33.06 32.69 32.69 0.0M
2023-10-16 32.72 33.02 32.72 32.80 0.0M
2023-10-13 32.90 33.00 32.50 32.80 0.0M
2023-10-12 33.16 33.44 32.70 33.14 0.0M
2023-10-11 32.76 33.06 32.76 32.88 0.0M
2023-10-10 32.64 33.12 32.62 32.77 0.0M
2023-10-09 32.44 32.50 32.02 32.32 0.0M
2023-10-06 31.92 32.26 31.80 31.83 0.0M
2023-10-05 31.74 32.08 31.74 32.00 0.0M
2023-10-04 31.56 32.22 31.56 31.79 0.0M
2023-10-03 31.74 31.74 31.50 31.54 0.0M
2023-10-02 32.76 32.86 31.95 31.95 0.0M
2023-09-29 32.32 32.70 32.22 32.41 0.0M
2023-09-28 31.88 31.95 31.68 31.95 0.0M
2023-09-27 32.00 32.10 31.66 31.95 0.0M
2023-09-26 32.02 32.26 31.82 32.16 0.0M
2023-09-25 32.98 32.98 32.30 32.71 0.0M
2023-09-22 33.16 33.16 32.82 32.88 0.0M
2023-09-21 33.38 33.38 32.60 33.02 0.0M
2023-09-20 32.88 33.06 32.74 33.04 0.0M
2023-09-19 32.40 32.54 32.28 32.47 0.0M
2023-09-18 32.78 33.06 32.44 32.45 0.0M
2023-09-15 33.32 33.50 32.84 33.23 0.0M
2023-09-14 32.74 33.24 32.48 32.80 0.0M
2023-09-13 33.22 33.22 32.59 32.59 0.0M
2023-09-12 33.12 33.16 32.96 32.96 0.0M
2023-09-11 32.90 33.00 32.74 32.86 0.0M
2023-09-08 32.88 32.88 32.54 32.73 0.0M
2023-09-07 32.82 32.96 32.66 32.84 0.0M
2023-09-06 33.38 33.44 32.76 33.04 0.0M
2023-09-05 33.80 33.80 33.38 33.78 0.0M
2023-09-04 34.16 34.16 33.78 33.92 0.0M
2023-09-01 34.26 34.32 33.72 33.72 0.0M
2023-08-31 34.30 34.50 34.16 34.35 0.0M
2023-08-30 34.56 34.56 34.26 34.31 0.0M
2023-08-29 34.46 35.06 34.38 34.74 0.0M
2023-08-25 33.70 33.82 33.60 33.82 0.0M
2023-08-24 34.52 34.52 33.88 34.09 0.0M
2023-08-23 34.24 34.42 34.24 34.27 0.0M
2023-08-22 34.24 34.24 34.02 34.07 0.0M
2023-08-21 34.00 34.32 33.72 34.31 0.0M
2023-08-18 34.30 34.36 33.76 33.86 0.0M
2023-08-17 34.50 34.60 34.22 34.46 0.0M
2023-08-16 34.68 35.08 34.68 34.91 0.0M
2023-08-15 35.54 35.54 34.99 34.99 0.0M
2023-08-14 35.60 35.98 35.34 35.46 0.0M
2023-08-11 36.86 36.86 35.66 35.73 0.0M
2023-08-10 37.00 37.42 36.94 37.10 0.0M
2023-08-09 38.18 38.18 36.42 37.25 0.0M
2023-08-08 38.02 38.90 38.02 38.74 0.0M
2023-08-07 38.66 39.06 38.46 38.46 0.0M
2023-08-04 38.68 38.76 38.10 38.44 0.0M
2023-08-03 38.66 38.70 38.23 38.23 0.0M
2023-08-02 38.84 38.89 38.52 38.89 0.0M
2023-08-01 38.90 39.38 38.88 39.24 0.0M
2023-07-31 38.92 39.30 38.32 38.91 0.2M
2023-07-28 38.30 38.84 38.02 38.76 0.0M
2023-07-27 37.84 38.82 37.84 38.40 0.0M
2023-07-26 37.56 37.56 37.30 37.51 0.0M
2023-07-25 36.84 37.60 36.82 37.55 0.0M
2023-07-24 37.14 37.28 36.78 36.86 0.0M
2023-07-21 37.22 37.54 37.10 37.10 0.0M
2023-07-20 37.20 37.54 37.20 37.23 0.0M
2023-07-19 37.98 37.98 36.96 37.16 0.0M
2023-07-18 36.82 37.48 36.82 37.18 0.0M
2023-07-17 36.84 36.88 36.71 36.71 0.0M
2023-07-14 36.94 37.16 36.90 37.10 0.0M
2023-07-13 36.96 37.41 36.78 37.41 0.0M
2023-07-12 36.28 37.04 36.28 36.82 0.0M
2023-07-11 36.50 36.50 36.00 36.34 0.0M
2023-07-10 36.92 36.92 36.20 36.22 0.0M
2023-07-07 36.58 36.58 36.12 36.26 0.0M
2023-07-06 37.30 37.30 36.36 36.80 0.0M
2023-07-05 37.96 37.96 37.10 37.14 0.0M
2023-07-04 37.34 37.62 37.02 37.45 0.0M
2023-07-03 38.54 38.54 36.92 36.92 0.0M
2023-06-30 38.54 38.54 36.84 36.94 0.0M
2023-06-29 38.08 38.08 36.92 37.16 0.0M
2023-06-28 37.80 37.80 37.54 37.78 0.0M
2023-06-27 37.52 37.52 37.02 37.25 0.0M
2023-06-26 36.92 37.12 36.78 36.96 0.0M
2023-06-23 36.88 36.88 36.60 36.61 0.0M
2023-06-22 36.62 36.90 36.44 36.67 0.0M
2023-06-21 37.48 37.48 36.52 37.16 0.0M
2023-06-20 36.94 36.94 36.70 36.75 0.0M
2023-06-19 37.68 37.80 37.38 37.51 0.0M
2023-06-16 37.70 38.24 37.16 38.01 0.0M
2023-06-15 38.12 38.12 37.80 38.07 0.0M
2023-06-14 38.04 38.48 38.04 38.40 0.0M
2023-06-13 38.22 38.42 38.18 38.29 0.0M
2023-06-12 38.06 38.24 34.15 38.13 0.1M
2023-06-09 37.64 37.94 37.56 37.70 0.0M
2023-06-08 37.62 37.90 37.60 37.90 0.0M
2023-06-07 37.22 37.64 37.08 37.49 0.0M
2023-06-06 36.58 37.24 36.58 37.18 0.0M
2023-06-05 37.20 37.20 36.76 36.80 0.0M
2023-06-02 37.50 37.52 37.29 37.29 0.0M
2023-06-01 36.82 37.12 36.74 36.80 0.0M
2023-05-31 36.86 37.20 36.36 36.45 0.0M
2023-05-30 37.28 37.50 37.02 37.39 0.0M
2023-05-26 36.96 37.40 36.96 37.23 0.0M
2023-05-25 37.80 37.80 37.10 37.21 0.1M
2023-05-24 37.92 38.04 37.54 37.94 0.0M
2023-05-23 38.34 38.52 38.20 38.21 0.0M
2023-05-22 38.58 38.62 38.38 38.40 0.0M
2023-05-19 38.30 38.40 38.16 38.31 0.0M
2023-05-18 38.20 38.44 38.20 38.40 0.0M
2023-05-17 37.84 38.00 37.62 37.68 0.0M
2023-05-16 38.12 38.42 37.80 38.11 0.0M
2023-05-15 37.86 38.36 37.86 38.05 0.0M
2023-05-12 38.08 38.12 37.62 37.96 0.0M
2023-05-11 38.76 38.76 37.80 38.17 0.1M
2023-05-10 39.50 39.50 38.44 38.58 0.0M
2023-05-09 38.78 39.80 38.78 39.56 0.0M
2023-05-05 39.32 39.70 38.58 38.66 0.0M
2023-05-04 40.90 40.98 38.68 39.15 0.0M
2023-05-03 41.26 41.26 40.42 41.02 0.0M
2023-05-02 42.50 42.50 41.34 41.78 0.0M
2023-04-28 43.80 43.80 42.10 42.33 0.0M
2023-04-27 44.52 44.52 43.32 43.93 0.0M
2023-04-26 47.96 48.18 47.58 47.89 0.0M
2023-04-25 47.68 48.28 47.34 48.26 0.0M
2023-04-24 49.18 49.18 48.70 48.80 0.0M
2023-04-21 48.90 48.96 48.34 48.34 0.0M
2023-04-20 48.92 49.62 48.80 49.33 0.0M
2023-04-19 49.14 49.40 48.84 49.23 0.0M
2023-04-18 48.20 49.06 48.06 48.98 0.4M
2023-04-17 47.76 48.38 47.64 48.06 0.0M
2023-04-14 47.78 48.06 47.52 47.52 0.0M
2023-04-13 47.44 48.10 47.44 47.91 0.0M
2023-04-12 47.36 48.34 47.36 47.95 0.0M
2023-04-11 46.70 47.56 46.70 47.30 0.0M
2023-04-06 45.58 46.50 45.40 45.94 0.0M
2023-04-05 45.82 45.82 45.30 45.60 0.0M
2023-04-04 45.50 46.11 45.50 46.11 0.0M
2023-04-03 45.50 45.50 45.32 45.33 0.0M
2023-03-31 45.46 45.68 45.34 45.57 0.0M
2023-03-30 44.64 45.30 44.64 44.92 0.0M
2023-03-29 44.20 44.78 44.20 44.65 0.0M
2023-03-28 44.70 44.76 43.94 44.16 0.0M
2023-03-27 44.56 45.10 44.56 45.10 0.0M
2023-03-24 45.16 45.16 44.22 44.45 0.0M
2023-03-23 44.88 45.48 44.82 45.18 0.0M
2023-03-22 44.82 45.10 44.56 45.00 0.0M
2023-03-21 44.78 45.39 44.70 45.39 0.0M
2023-03-20 43.88 44.46 43.28 44.34 0.0M
2023-03-17 46.10 46.10 44.65 44.65 0.0M
2023-03-16 45.76 46.36 45.40 46.15 0.0M
2023-03-15 44.84 44.84 44.12 44.47 0.0M
2023-03-14 45.14 46.20 45.14 45.70 0.0M
2023-03-13 44.86 45.08 43.86 44.80 0.0M
2023-03-10 45.96 45.96 45.26 45.43 0.0M
2023-03-09 46.42 46.72 46.30 46.72 0.0M
2023-03-08 46.64 46.86 46.58 46.70 0.0M
2023-03-07 46.76 47.08 46.54 46.64 0.0M
2023-03-06 46.52 46.82 46.35 46.35 0.0M
2023-03-03 45.86 46.12 45.72 45.96 0.0M
2023-03-02 45.64 45.72 45.16 45.57 0.0M
2023-03-01 46.04 46.06 45.14 45.49 0.0M
2023-02-28 46.06 46.14 45.53 45.53 0.0M
2023-02-27 47.10 47.10 46.30 46.87 0.0M
2023-02-24 46.60 47.34 46.50 46.74 0.0M
2023-02-23 46.72 46.72 46.04 46.29 0.0M
2023-02-22 45.60 45.84 45.37 45.37 0.0M
2023-02-21 45.62 45.64 45.38 45.60 0.0M
2023-02-20 45.60 45.88 45.43 45.43 0.0M
2023-02-17 44.74 45.46 44.74 44.94 0.0M
2023-02-16 45.50 45.56 44.92 45.47 0.0M
2023-02-15 45.04 45.34 44.84 44.84 0.0M
2023-02-14 44.82 45.10 44.80 45.02 0.0M
2023-02-13 44.90 45.10 44.74 44.82 0.0M
2023-02-10 45.16 45.16 43.94 44.45 0.0M
2023-02-09 45.28 45.72 45.00 45.04 0.0M
2023-02-08 45.04 45.26 44.80 45.14 0.0M
2023-02-07 45.24 45.24 44.65 44.65 0.0M
2023-02-06 45.46 45.46 45.00 45.08 0.0M
2023-02-03 45.66 45.86 45.42 45.70 0.0M
2023-02-02 45.14 45.74 45.14 45.16 0.0M
2023-02-01 44.72 45.00 44.59 44.59 0.0M
2023-01-31 44.10 44.18 43.44 44.00 0.1M
2023-01-30 43.98 44.36 43.90 43.95 0.0M
2023-01-27 44.46 44.70 44.30 44.38 0.0M
2023-01-26 44.56 44.74 43.86 44.67 0.0M
2023-01-25 44.40 44.40 43.38 43.71 0.0M
2023-01-24 44.74 44.84 44.00 44.18 0.0M
2023-01-23 44.42 44.80 44.28 44.53 0.0M
2023-01-20 43.24 44.24 43.24 43.85 0.0M
2023-01-19 43.16 43.16 42.08 42.64 0.1M
2023-01-18 44.70 44.72 44.38 44.55 0.0M
2023-01-17 45.12 45.22 44.44 44.96 0.0M
2023-01-16 44.04 44.98 44.04 44.41 0.0M
2023-01-13 44.38 44.68 44.14 44.14 0.0M
2023-01-12 43.42 44.24 43.42 43.83 0.0M
2023-01-11 42.46 43.64 42.46 42.91 0.0M
2023-01-10 42.60 42.92 42.40 42.46 0.0M
2023-01-09 42.50 43.12 42.48 42.64 0.0M
2023-01-06 42.34 42.92 42.32 42.74 0.0M
2023-01-05 42.50 42.88 42.40 42.78 0.0M
2023-01-04 41.40 42.34 41.34 42.13 0.0M
2023-01-03 40.92 41.42 40.88 41.14 0.0M