Raiffeisen Bank

RBIV
🏛️ 영국 →
29.31
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
2021-12-30 25.88 25.98 25.70 25.89 0.1M
2021-12-29 25.74 25.96 25.64 25.89 0.1M
2021-12-23 26.28 26.50 26.16 26.25 0.1M
2021-12-22 25.80 26.22 25.80 26.20 0.1M
2021-12-21 25.50 25.64 25.28 25.44 0.0M
2021-12-20 25.38 25.50 24.94 25.17 0.2M
2021-12-17 25.54 25.88 25.38 25.49 0.3M
2021-12-16 25.72 25.90 25.32 25.36 0.0M
2021-12-15 25.20 25.50 25.08 25.29 0.2M
2021-12-14 24.88 25.30 24.86 25.19 0.2M
2021-12-13 25.44 25.64 24.62 24.73 0.6M
2021-12-10 25.26 25.36 25.12 25.29 0.0M
2021-12-09 25.50 25.70 25.22 25.28 0.0M
2021-12-08 26.32 26.36 25.54 25.65 0.1M
2021-12-07 25.92 26.28 25.80 26.10 0.1M
2021-12-06 26.42 26.44 25.54 25.70 0.0M
2021-12-03 26.70 26.70 25.98 26.15 0.1M
2021-12-02 26.32 26.56 25.86 26.14 0.1M
2021-12-01 26.70 27.06 26.54 26.58 0.1M
2021-11-30 25.12 26.26 24.90 26.26 0.3M
2021-11-29 25.46 25.98 25.46 25.64 0.1M
2021-11-26 24.80 26.68 24.76 25.36 0.3M
2021-11-25 26.70 26.86 26.62 26.86 0.0M
2021-11-24 26.34 27.04 26.30 26.90 0.0M
2021-11-23 25.96 26.56 25.58 26.16 0.3M
2021-11-22 26.00 26.46 25.82 25.94 0.0M
2021-11-19 27.94 28.22 25.98 26.35 1.0M
2021-11-18 28.20 28.58 27.90 28.17 0.0M
2021-11-17 28.34 28.50 28.12 28.45 0.0M
2021-11-16 28.14 28.38 28.12 28.30 0.0M
2021-11-15 27.96 28.24 27.54 28.09 0.0M
2021-11-12 29.38 29.38 28.56 28.58 0.0M
2021-11-11 28.70 29.40 28.52 29.35 0.0M
2021-11-10 28.52 28.60 28.02 28.35 0.0M
2021-11-09 28.84 28.86 28.46 28.77 0.5M
2021-11-08 29.04 29.38 28.78 28.80 0.1M
2021-11-05 27.88 29.08 27.88 29.02 0.1M
2021-11-04 28.62 28.62 27.64 27.73 0.1M
2021-11-03 27.00 28.62 27.00 28.53 0.1M
2021-11-02 25.40 25.92 25.28 25.74 0.0M
2021-11-01 25.40 25.82 25.36 25.65 0.0M
2021-10-29 25.26 25.58 25.10 25.32 0.0M
2021-10-28 25.20 25.38 25.00 25.19 0.0M
2021-10-27 25.68 25.68 24.74 25.08 0.1M
2021-10-25 25.04 25.56 25.04 25.50 0.0M
2021-10-22 24.78 25.06 24.74 25.06 0.0M
2021-10-21 24.86 24.88 24.56 24.79 0.0M
2021-10-20 24.58 24.96 24.50 24.73 0.0M
2021-10-19 24.42 24.60 24.42 24.54 0.0M
2021-10-18 24.38 24.74 24.38 24.54 0.0M
2021-10-15 24.34 24.62 24.26 24.49 0.0M
2021-10-14 24.04 24.24 23.96 24.02 0.0M
2021-10-13 24.00 24.14 23.76 23.85 0.0M
2021-10-12 23.50 23.98 23.50 23.83 0.0M
2021-10-11 23.94 24.44 23.94 24.18 0.1M
2021-10-08 23.68 24.00 23.68 23.96 0.0M
2021-10-07 23.42 23.74 23.24 23.56 0.0M
2021-10-06 23.42 23.42 22.94 23.24 0.0M
2021-10-05 22.72 23.42 22.72 23.27 0.0M
2021-10-04 22.70 22.90 22.56 22.74 0.0M
2021-10-01 22.34 22.92 22.34 22.69 0.0M
2021-09-30 22.62 22.78 22.54 22.59 0.1M
2021-09-29 22.28 22.48 22.18 22.45 0.0M
2021-09-28 22.82 22.86 22.18 22.31 0.0M
2021-09-27 22.14 22.76 22.10 22.54 0.0M
2021-09-24 21.98 22.22 21.98 22.02 0.4M
2021-09-23 21.82 22.16 21.78 22.12 0.0M
2021-09-22 21.28 21.64 21.28 21.60 0.0M
2021-09-21 21.22 21.38 20.99 20.99 0.0M
2021-09-20 21.10 21.10 20.62 20.80 0.0M
2021-09-17 21.62 21.64 21.36 21.55 0.0M
2021-09-16 21.48 21.72 21.38 21.44 0.0M
2021-09-15 21.38 21.48 21.32 21.47 0.0M
2021-09-14 21.40 21.48 21.16 21.36 0.0M
2021-09-13 21.02 21.34 20.92 21.21 0.0M
2021-09-10 21.24 21.46 20.84 21.02 0.0M
2021-09-09 21.26 21.44 21.12 21.40 0.0M
2021-09-08 20.90 21.44 20.90 21.21 0.1M
2021-09-07 20.94 20.98 20.89 20.89 0.0M
2021-09-06 21.06 21.06 20.81 20.81 0.0M
2021-09-03 20.98 21.00 20.78 20.78 0.1M
2021-09-02 20.64 20.88 20.48 20.71 0.0M
2021-09-01 20.70 20.80 20.52 20.60 0.0M
2021-08-31 20.18 20.44 20.14 20.22 0.0M
2021-08-27 20.36 20.46 20.24 20.30 0.0M
2021-08-26 20.64 20.68 20.40 20.54 0.0M
2021-08-25 20.36 20.64 20.24 20.56 0.0M
2021-08-24 20.40 20.40 20.18 20.20 0.0M
2021-08-23 20.40 20.54 20.38 20.38 0.0M
2021-08-20 20.44 20.44 20.14 20.27 0.1M
2021-08-19 20.76 20.94 20.48 20.54 0.0M
2021-08-18 20.96 21.18 20.90 21.08 0.0M
2021-08-17 20.86 20.94 20.70 20.73 0.0M
2021-08-16 20.98 21.08 20.90 21.01 0.0M
2021-08-13 20.78 21.24 20.78 21.12 0.1M
2021-08-12 20.92 21.04 20.90 20.90 0.0M
2021-08-11 20.72 20.96 20.68 20.80 0.0M
2021-08-10 20.66 20.70 20.44 20.61 0.0M
2021-08-09 20.52 20.78 20.50 20.63 0.0M
2021-08-06 20.14 20.72 20.14 20.62 0.0M
2021-08-05 19.94 20.34 19.91 20.30 0.0M
2021-08-04 19.85 19.95 19.60 19.87 0.0M
2021-08-03 19.94 20.10 19.53 19.66 0.0M
2021-08-02 20.12 20.48 19.76 19.77 0.1M
2021-07-30 19.89 20.26 19.75 20.03 0.1M
2021-07-29 19.30 19.53 19.19 19.45 0.0M
2021-07-28 19.35 19.36 19.12 19.26 0.0M
2021-07-27 19.10 19.30 18.96 19.14 0.0M
2021-07-26 18.90 19.44 18.74 19.34 0.0M
2021-07-23 18.83 19.05 18.75 18.98 0.0M
2021-07-22 18.85 19.00 18.59 18.68 0.0M
2021-07-21 18.38 18.75 18.28 18.65 0.0M
2021-07-20 18.10 18.37 17.91 18.27 0.0M
2021-07-19 18.51 18.51 17.82 17.95 0.0M
2021-07-16 19.07 19.07 18.51 18.57 0.0M
2021-07-15 18.84 18.99 18.78 18.80 0.0M
2021-07-14 18.91 19.04 18.76 18.97 0.0M
2021-07-13 19.05 19.05 18.69 18.69 0.0M
2021-07-12 19.09 19.09 18.69 18.98 0.0M
2021-07-09 18.76 18.98 18.62 18.89 0.0M
2021-07-08 18.80 18.80 18.49 18.66 0.0M
2021-07-07 19.08 19.20 18.71 18.89 0.0M
2021-07-06 19.38 19.39 18.80 18.81 0.0M
2021-07-05 19.30 19.58 19.29 19.54 0.0M
2021-07-02 19.34 19.56 19.27 19.27 0.0M
2021-07-01 19.18 19.50 19.18 19.46 0.0M
2021-06-30 19.43 19.43 19.03 19.09 0.0M
2021-06-29 19.54 19.59 19.44 19.48 0.0M
2021-06-28 19.91 19.97 19.47 19.48 0.0M
2021-06-25 19.88 19.97 19.80 19.89 0.1M
2021-06-24 19.87 20.04 19.77 19.82 0.0M
2021-06-23 19.89 19.89 19.70 19.85 0.2M
2021-06-22 20.18 20.32 19.69 19.75 0.0M
2021-06-21 19.60 19.80 19.52 19.71 0.1M
2021-06-18 20.24 20.30 19.87 19.87 0.1M
2021-06-17 20.60 20.78 20.38 20.41 0.5M
2021-06-16 20.78 20.78 20.26 20.29 0.1M
2021-06-15 20.64 20.74 20.46 20.62 0.0M
2021-06-14 20.50 20.76 20.50 20.68 0.0M
2021-06-11 20.54 20.54 20.38 20.47 0.1M
2021-06-10 20.80 20.80 20.50 20.59 0.0M
2021-06-09 20.88 21.00 20.62 20.70 0.1M
2021-06-08 20.76 20.90 20.64 20.74 0.0M
2021-06-07 20.32 20.88 20.32 20.78 0.1M
2021-06-04 20.30 20.48 20.22 20.32 0.0M
2021-06-03 20.30 20.36 20.24 20.32 0.0M
2021-06-02 20.02 20.34 19.90 20.24 0.1M
2021-06-01 20.20 20.30 19.83 20.02 0.0M
2021-05-28 19.60 19.74 19.50 19.59 0.0M
2021-05-27 19.27 19.60 19.19 19.58 0.0M
2021-05-26 19.51 19.51 18.97 19.13 0.0M
2021-05-25 19.67 19.90 19.56 19.66 0.0M
2021-05-21 19.25 19.57 19.25 19.57 0.0M
2021-05-20 19.53 19.54 19.22 19.32 0.1M
2021-05-19 19.63 19.80 19.27 19.34 0.0M
2021-05-18 19.87 19.93 19.68 19.86 0.2M
2021-05-17 19.78 19.78 19.63 19.75 0.0M
2021-05-14 19.59 19.74 19.50 19.59 0.0M
2021-05-13 19.59 19.59 19.07 19.25 0.1M
2021-05-12 19.17 19.70 19.09 19.70 0.1M
2021-05-11 19.10 19.27 18.95 19.02 0.1M
2021-05-10 18.86 19.42 18.75 19.42 0.1M
2021-05-07 18.47 18.78 18.44 18.73 0.1M
2021-05-06 18.57 18.57 18.31 18.32 0.0M
2021-05-05 18.32 18.50 18.32 18.50 0.0M
2021-05-04 18.37 18.51 18.12 18.12 0.0M
2021-04-30 18.19 18.34 18.06 18.20 0.0M
2021-04-29 18.21 18.35 18.10 18.23 0.1M
2021-04-28 18.02 18.38 18.02 18.16 0.0M
2021-04-27 18.27 18.39 18.10 18.36 0.0M
2021-04-26 17.89 18.34 17.85 18.21 0.0M
2021-04-23 17.58 17.95 17.58 17.94 0.0M
2021-04-22 17.68 17.90 17.57 17.75 0.0M
2021-04-21 18.04 18.07 17.57 17.75 0.0M
2021-04-20 18.33 18.33 17.76 17.86 0.6M
2021-04-19 18.18 18.37 18.04 18.34 0.0M
2021-04-16 18.11 18.19 18.01 18.13 0.0M
2021-04-15 18.08 18.10 17.91 17.91 0.0M
2021-04-14 17.98 18.24 17.98 18.18 0.0M
2021-04-13 18.25 18.41 18.04 18.05 0.0M
2021-04-12 18.49 18.49 18.05 18.29 0.1M
2021-04-09 18.52 18.69 18.42 18.48 0.1M
2021-04-08 18.75 18.76 18.32 18.34 0.4M
2021-04-07 18.74 18.78 18.62 18.73 0.0M
2021-04-06 18.90 19.10 18.68 18.68 0.0M
2021-04-01 18.75 18.83 18.70 18.70 0.0M
2021-03-31 18.94 19.17 18.73 18.88 0.0M
2021-03-30 18.68 18.89 18.68 18.86 0.0M
2021-03-29 18.46 18.61 18.16 18.41 0.0M
2021-03-26 18.65 18.71 18.44 18.48 0.0M
2021-03-25 18.34 18.37 18.06 18.14 0.0M
2021-03-24 17.63 18.49 17.54 18.34 0.0M
2021-03-23 17.94 18.02 17.79 17.89 0.1M
2021-03-22 17.99 18.11 17.84 17.98 0.0M
2021-03-19 18.18 18.42 17.80 17.89 0.1M
2021-03-18 18.64 18.70 18.40 18.55 0.0M
2021-03-17 18.03 18.38 18.00 18.16 0.1M
2021-03-16 18.13 18.18 17.99 18.16 0.0M
2021-03-15 18.15 18.26 17.88 17.99 0.0M
2021-03-12 17.96 18.19 17.89 18.08 0.0M
2021-03-11 18.05 18.27 17.84 17.84 0.1M
2021-03-10 18.15 18.57 18.07 18.07 0.0M
2021-03-09 18.11 18.28 17.49 18.02 0.0M
2021-03-08 17.93 18.37 17.93 18.27 0.0M
2021-03-05 17.33 17.94 17.12 17.81 0.0M
2021-03-04 17.53 17.64 17.30 17.38 0.0M
2021-03-03 17.11 17.70 17.11 17.66 0.0M
2021-03-02 16.96 17.10 16.94 16.95 0.0M
2021-03-01 17.06 17.09 16.93 17.04 0.1M
2021-02-26 17.12 17.67 16.69 16.69 0.0M
2021-02-25 17.70 17.74 17.43 17.46 0.0M
2021-02-24 17.35 17.58 17.29 17.54 0.0M
2021-02-23 17.37 17.53 17.00 17.31 0.0M
2021-02-22 16.92 17.19 16.88 17.18 0.0M
2021-02-19 16.91 17.19 16.90 17.17 0.0M
2021-02-18 17.01 17.01 16.56 16.77 0.0M
2021-02-17 16.99 17.13 16.85 16.97 0.0M
2021-02-16 17.14 17.14 16.89 16.93 0.0M
2021-02-15 16.87 17.40 16.87 17.02 0.1M
2021-02-12 16.58 16.79 16.40 16.68 0.0M
2021-02-11 16.65 16.65 16.45 16.57 0.1M
2021-02-10 16.63 16.77 16.49 16.66 0.0M
2021-02-09 16.74 16.74 16.43 16.55 0.0M
2021-02-08 17.05 17.22 16.69 16.85 0.0M
2021-02-05 16.89 17.23 16.77 16.80 0.0M
2021-02-04 16.85 17.05 16.46 16.94 0.0M
2021-02-03 16.94 16.98 16.59 16.59 0.0M
2021-02-02 16.61 16.77 16.50 16.70 0.0M
2021-02-01 16.53 16.54 16.30 16.45 0.1M
2021-01-29 16.07 16.23 15.93 16.19 0.0M
2021-01-28 16.14 16.49 15.89 16.49 0.0M
2021-01-27 16.48 16.60 16.14 16.25 0.5M
2021-01-26 16.29 16.68 16.29 16.66 0.1M
2021-01-25 17.15 17.18 16.14 16.14 0.0M
2021-01-22 17.19 17.20 16.89 16.93 0.0M
2021-01-21 17.70 17.70 17.40 17.50 0.0M
2021-01-20 17.62 17.80 17.59 17.64 0.0M
2021-01-19 17.62 17.84 17.53 17.73 0.1M
2021-01-18 16.97 17.67 16.97 17.54 0.0M
2021-01-15 17.44 17.44 17.02 17.18 0.0M
2021-01-14 17.37 17.47 17.26 17.36 0.0M
2021-01-13 17.32 17.41 17.22 17.30 0.0M
2021-01-12 17.62 17.62 17.17 17.41 0.1M
2021-01-11 17.57 17.71 17.33 17.47 0.0M
2021-01-08 17.90 17.92 17.66 17.66 0.0M
2021-01-07 17.47 17.98 17.47 17.98 0.0M
2021-01-06 16.92 17.54 16.92 17.52 0.5M
2021-01-05 16.55 16.75 16.53 16.71 0.0M
2021-01-04 16.68 16.87 16.55 16.57 0.0M