Rhoen-Klinikum

RHKG
🏛️ 영국 →
11.65
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
2025-09-29 11.65 11.65 11.65 11.65 0.0M
2025-09-26 11.65 11.65 11.65 11.65 0.0M
2025-09-25 11.65 11.65 11.65 11.65 0.0M
2025-09-24 11.45 11.70 11.70 11.65 0.0M
2025-09-23 11.50 11.50 11.50 11.50 0.0M
2025-09-22 11.50 11.50 11.50 11.50 0.0M
2025-09-19 11.50 11.50 11.50 11.50 0.0M
2025-09-18 11.50 11.50 11.50 11.50 0.0M
2025-09-17 11.60 11.60 11.60 11.60 0.0M
2025-09-16 11.60 11.60 11.60 11.60 0.0M
2025-09-15 11.70 11.70 11.50 11.50 0.0M
2025-09-14 11.70 11.70 11.70 11.70 0.0M
2025-09-12 11.70 11.70 11.70 11.70 0.0M
2025-09-11 11.75 11.75 11.75 11.75 0.0M
2025-09-10 11.70 11.75 11.70 11.75 0.0M
2025-09-09 11.85 11.85 11.75 11.75 0.0M
2025-09-08 11.70 11.70 11.70 11.70 0.0M
2025-09-07 11.70 11.75 11.75 11.75 0.0M
2025-09-05 11.85 11.85 11.75 11.75 0.0M
2025-09-04 11.90 11.90 11.75 11.75 0.0M
2025-09-03 11.90 11.90 11.85 11.85 0.0M
2025-09-02 11.90 11.90 11.80 11.80 0.0M
2025-09-01 11.90 11.90 11.90 11.90 0.0M
2025-08-31 11.90 11.95 11.95 11.95 0.0M
2025-08-29 12.05 12.05 11.95 11.95 0.0M
2025-08-28 11.75 12.40 12.10 11.95 0.0M
2025-08-27 11.70 11.75 11.70 11.75 0.0M
2025-08-26 11.85 11.85 11.70 11.70 0.0M
2025-08-22 11.85 11.85 11.80 11.80 0.0M
2025-08-21 11.85 11.85 11.85 11.85 0.0M
2025-08-20 11.80 11.85 11.80 11.85 0.0M
2025-08-19 11.70 11.80 11.70 11.80 0.0M
2025-08-18 11.60 11.90 11.90 11.65 0.0M
2025-08-17 11.60 11.70 11.70 11.70 0.0M
2025-08-15 11.55 11.70 11.55 11.70 0.0M
2025-08-14 11.80 11.70 11.40 11.40 0.0M
2025-08-13 11.80 12.00 12.00 11.80 0.0M
2025-08-12 11.80 12.00 12.00 11.80 0.0M
2025-08-11 11.80 11.80 11.80 11.80 0.0M
2025-08-08 11.80 11.80 11.80 11.80 0.0M
2025-08-07 11.85 12.00 12.00 11.80 0.0M
2025-08-06 11.90 12.00 12.00 11.80 0.0M
2025-08-05 11.95 11.90 11.90 11.70 0.0M
2025-08-04 11.95 11.90 11.90 11.95 0.0M
2025-08-01 11.95 12.10 12.10 11.95 0.0M
2025-07-31 11.85 12.00 12.00 11.90 0.0M
2025-07-30 11.90 11.90 11.90 11.90 0.0M
2025-07-29 11.90 12.00 11.80 11.90 0.0M
2025-07-28 11.90 12.00 12.00 11.90 0.0M
2025-07-25 12.00 11.90 11.90 11.95 0.0M
2025-07-24 11.90 11.90 11.90 11.90 0.0M
2025-07-23 12.00 12.10 12.10 11.95 0.0M
2025-07-22 11.95 12.10 11.80 11.95 0.0M
2025-07-21 11.90 12.10 11.80 11.95 0.0M
2025-07-18 11.95 12.10 12.10 11.95 0.0M
2025-07-17 11.95 12.10 12.00 11.85 0.0M
2025-07-16 11.90 12.00 12.00 11.85 0.0M
2025-07-15 12.05 12.00 12.00 11.85 0.0M
2025-07-14 12.00 12.10 12.10 12.05 0.0M
2025-07-13 12.00 11.90 11.90 11.90 0.0M
2025-07-11 11.90 11.90 11.90 11.90 0.0M
2025-07-10 12.10 12.10 11.85 11.85 0.0M
2025-07-09 12.00 12.10 12.00 12.10 0.0M
2025-07-08 12.00 12.00 12.00 12.00 0.0M
2025-07-07 12.15 11.90 11.90 12.00 0.0M
2025-07-06 12.15 12.15 12.15 12.15 0.0M
2025-07-04 12.15 12.15 12.15 12.15 0.0M
2025-07-03 12.15 12.20 12.20 12.20 0.0M
2025-07-02 12.05 12.30 12.10 12.25 0.0M
2025-07-01 12.05 12.05 12.05 12.05 0.0M
2025-06-30 11.90 11.90 11.90 11.90 0.0M
2025-06-27 11.80 12.05 11.80 12.05 0.0M
2025-06-26 11.40 11.65 11.40 11.65 0.0M
2025-06-25 11.75 12.20 11.60 11.50 0.0M
2025-06-24 12.15 12.30 11.70 11.85 0.0M
2025-06-23 11.80 11.85 11.80 11.85 0.0M
2025-06-20 12.10 12.20 11.90 12.00 0.0M
2025-06-19 11.95 12.25 11.95 12.25 0.0M
2025-06-18 13.00 12.50 11.90 11.90 0.0M
2025-06-17 12.95 13.00 13.00 12.75 0.0M
2025-06-16 13.00 13.00 12.85 12.85 0.0M
2025-06-13 12.85 12.85 12.85 12.85 0.0M
2025-06-12 13.10 12.90 12.90 12.80 0.0M
2025-06-11 13.20 12.90 12.90 12.80 0.0M
2025-06-10 13.00 13.00 12.95 12.95 0.0M
2025-06-09 13.00 13.00 13.00 13.00 0.0M
2025-06-06 12.95 12.95 12.95 12.95 0.0M
2025-06-05 12.60 13.00 12.60 13.00 0.0M
2025-06-04 12.40 12.60 12.60 12.60 0.0M
2025-06-03 12.75 12.70 12.50 12.50 0.0M
2025-06-02 13.05 13.10 13.00 12.85 0.0M
2025-05-30 12.90 12.95 12.90 12.95 0.0M
2025-05-29 12.90 12.90 12.90 12.90 0.0M
2025-05-28 12.80 12.85 12.80 12.85 0.0M
2025-05-27 12.80 12.90 12.80 12.90 0.0M
2025-05-23 13.10 13.10 12.95 12.95 0.0M
2025-05-22 13.05 13.05 13.00 13.00 0.0M
2025-05-21 12.90 12.70 12.70 12.90 0.0M
2025-05-20 13.30 13.30 12.95 12.95 0.0M
2025-05-19 13.00 13.10 13.00 13.10 0.0M
2025-05-16 12.90 12.90 12.90 12.90 0.0M
2025-05-15 12.80 12.95 12.80 12.95 0.0M
2025-05-14 13.10 13.10 12.85 12.85 0.0M
2025-05-13 13.90 13.80 13.80 12.85 0.0M
2025-05-12 13.55 14.15 13.55 14.15 0.0M
2025-05-09 12.80 13.60 12.80 13.60 0.0M
2025-05-08 14.60 14.60 13.20 13.20 0.0M
2025-05-07 15.15 15.15 14.60 14.60 0.0M
2025-05-06 15.45 15.60 15.60 15.15 0.0M
2025-05-02 15.40 15.90 15.90 15.40 0.0M
2025-05-01 15.45 15.45 15.45 15.45 0.0M
2025-04-30 15.35 15.45 15.35 15.45 0.0M
2025-04-29 15.35 15.35 15.20 15.20 0.0M
2025-04-28 15.20 14.90 14.80 15.05 0.0M
2025-04-25 14.70 14.95 14.70 14.95 0.0M
2025-04-24 15.15 14.80 14.50 14.65 0.0M
2025-04-23 15.15 15.15 15.00 15.00 0.0M
2025-04-22 15.00 16.40 14.90 15.40 0.0M
2025-04-17 15.25 15.40 15.30 15.15 0.0M
2025-04-16 15.15 15.20 15.15 15.20 0.0M
2025-04-15 14.60 15.15 14.60 15.15 0.0M
2025-04-14 15.20 15.30 14.60 14.65 0.0M
2025-04-11 14.60 15.00 14.60 15.00 0.0M
2025-04-10 14.25 14.80 14.80 14.65 0.0M
2025-04-09 14.40 14.40 13.70 14.10 0.0M
2025-04-08 14.00 13.80 13.80 14.05 0.0M
2025-04-07 14.90 14.90 14.90 14.15 0.0M
2025-04-04 13.90 14.30 13.90 14.50 0.0M
2025-04-03 14.40 14.40 13.80 13.80 0.0M
2025-04-02 13.20 13.65 13.20 13.65 0.0M
2025-04-01 13.10 13.15 13.10 13.15 0.0M
2025-03-31 13.10 13.10 13.05 13.05 0.0M
2025-03-28 13.25 13.25 13.15 13.15 0.0M
2025-03-27 13.10 13.45 13.10 13.45 0.0M
2025-03-26 13.30 13.30 13.05 13.05 0.0M
2025-03-25 12.95 13.05 12.95 13.05 0.0M
2025-03-24 13.10 13.10 13.05 13.05 0.0M
2025-03-21 13.10 12.90 12.90 13.05 0.0M
2025-03-20 13.50 13.50 12.95 12.95 0.0M
2025-03-19 13.60 13.60 13.30 13.30 0.0M
2025-03-18 13.45 13.45 13.45 13.45 0.0M
2025-03-17 13.80 13.80 13.40 13.40 0.0M
2025-03-14 13.70 13.70 13.60 13.60 0.0M
2025-03-13 13.70 14.00 14.00 13.65 0.0M
2025-03-12 13.60 13.60 13.55 13.55 0.0M
2025-03-11 13.60 13.60 13.30 13.30 0.0M
2025-03-10 13.00 13.35 13.00 13.35 0.0M
2025-03-07 13.00 13.00 13.00 13.00 0.0M
2025-03-06 13.60 13.60 13.25 13.25 0.0M
2025-03-05 15.35 13.60 13.50 13.60 0.0M
2025-03-04 15.05 15.05 14.90 14.90 0.0M
2025-03-03 14.95 14.95 14.95 14.95 0.0M
2025-02-28 13.70 15.00 14.50 14.85 0.0M
2025-02-27 13.60 13.65 13.60 13.65 0.0M
2025-02-26 14.05 14.05 13.70 13.70 0.0M
2025-02-25 14.05 14.05 14.05 14.05 0.0M
2025-02-24 14.05 14.05 14.05 14.05 0.0M
2025-02-21 14.05 14.05 14.05 14.05 0.0M
2025-02-20 14.05 14.05 14.05 14.05 0.0M
2025-02-19 14.05 14.05 14.05 14.05 0.0M
2025-02-18 14.05 14.05 14.05 14.05 0.0M
2025-02-17 14.05 14.05 14.05 14.05 0.0M
2025-02-14 13.90 14.05 13.90 14.05 0.0M
2025-02-13 14.10 14.10 14.00 14.00 0.0M
2025-02-12 14.30 14.30 13.95 13.95 0.0M
2025-02-11 14.50 14.50 14.30 14.30 0.0M
2025-02-10 14.35 14.65 14.35 14.65 0.0M
2025-02-07 14.40 14.40 14.20 14.20 0.0M
2025-02-06 14.40 13.80 13.80 13.95 0.0M
2025-02-05 14.70 14.70 14.30 14.30 0.0M
2025-02-04 14.70 14.70 14.65 14.65 0.0M
2025-02-03 14.70 14.70 14.70 14.70 0.0M
2025-01-31 14.60 14.80 14.80 14.60 0.0M
2025-01-30 14.55 14.65 14.55 14.65 0.0M
2025-01-29 14.45 14.45 14.45 14.45 0.0M
2025-01-28 14.55 14.55 14.55 14.55 0.0M
2025-01-27 14.60 14.60 14.55 14.55 0.0M
2025-01-24 14.85 14.85 14.65 14.65 0.0M
2025-01-23 14.70 14.70 14.70 14.70 0.0M
2025-01-22 14.70 14.70 14.70 14.70 0.0M
2025-01-21 14.70 14.70 14.65 14.65 0.0M
2025-01-20 14.65 14.50 14.50 14.70 0.0M
2025-01-17 14.85 14.85 14.65 14.65 0.0M
2025-01-16 15.15 15.15 14.70 14.70 0.0M
2025-01-15 14.85 15.00 14.85 15.00 0.0M
2025-01-14 15.15 15.15 15.05 15.05 0.0M
2025-01-13 14.85 15.05 14.85 15.05 0.0M
2025-01-10 15.45 15.30 15.30 14.90 0.0M
2025-01-09 15.15 15.35 15.15 15.35 0.0M
2025-01-08 15.70 15.70 15.30 15.30 0.0M
2025-01-07 14.30 15.55 14.30 15.55 0.0M
2025-01-06 13.85 14.40 13.85 14.40 0.0M
2025-01-03 13.85 13.85 13.85 13.85 0.0M
2025-01-02 13.85 13.85 13.85 13.85 0.0M