Reckitt Benckiser

RKT
🏛️ 독일 →
65.06
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 65.40 65.40 65.06 65.06 0.0M
2025-10-02 64.54 65.38 64.54 65.38 0.0M
2025-10-01 65.62 65.62 65.60 65.60 0.0M
2025-09-30 63.20 66.02 63.20 66.02 0.0M
2025-09-29 63.82 63.82 63.10 63.14 0.0M
2025-09-26 64.06 64.06 64.06 64.06 0.0M
2025-09-25 64.24 64.24 63.88 63.88 0.0M
2025-09-24 63.58 63.58 63.58 63.58 0.0M
2025-09-23 65.48 65.48 63.90 63.90 0.0M
2025-09-22 65.48 65.48 64.74 64.74 0.0M
2025-09-19 65.30 65.30 65.30 65.30 0.0M
2025-09-18 66.02 66.02 65.68 65.80 0.0M
2025-09-17 65.64 65.64 65.40 65.40 0.0M
2025-09-16 66.12 66.12 66.12 66.12 0.0M
2025-09-15 66.98 67.18 66.98 67.18 0.0M
2025-09-12 66.62 66.62 66.62 66.62 0.0M
2025-09-11 66.50 67.08 66.50 66.76 0.0M
2025-09-10 66.80 66.80 66.80 66.80 0.0M
2025-09-09 66.70 66.82 66.70 66.74 0.0M
2025-09-08 65.98 67.12 65.90 67.12 0.0M
2025-09-05 65.64 65.72 65.64 65.72 0.0M
2025-09-04 64.26 64.26 64.26 64.26 0.0M
2025-09-03 63.42 63.60 63.42 63.60 0.0M
2025-09-02 64.00 64.00 63.18 63.18 0.0M
2025-09-01 63.88 64.14 63.86 64.08 0.0M
2025-08-29 63.84 64.16 63.84 63.88 0.0M
2025-08-28 64.48 64.48 64.48 64.48 0.0M
2025-08-27 64.02 64.70 64.02 64.70 0.0M
2025-08-26 64.90 64.96 64.64 64.64 0.0M
2025-08-25 64.50 64.50 64.20 64.20 0.0M
2025-08-22 65.16 65.16 64.80 64.80 0.0M
2025-08-21 64.24 64.24 64.24 64.24 0.0M
2025-08-20 63.28 63.68 63.28 63.68 0.0M
2025-08-19 63.02 63.26 63.02 63.26 0.0M
2025-08-18 63.54 63.58 63.32 63.32 0.0M
2025-08-15 63.64 63.68 63.64 63.68 0.0M
2025-08-14 63.30 63.50 63.30 63.50 0.0M
2025-08-13 62.98 63.50 62.98 63.50 0.0M
2025-08-12 63.20 63.20 63.10 63.10 0.0M
2025-08-11 63.00 63.10 63.00 63.10 0.0M
2025-08-08 62.98 62.98 62.98 62.98 0.0M
2025-08-07 61.94 62.94 61.94 62.94 0.0M
2025-08-06 63.54 63.54 63.46 63.46 0.0M
2025-08-05 63.80 63.80 63.80 63.80 0.0M
2025-08-04 64.22 64.22 63.62 63.62 0.0M
2025-08-01 64.64 65.48 64.58 64.58 0.0M
2025-07-31 65.32 65.74 65.10 65.10 0.0M
2025-07-30 65.00 65.00 65.00 65.00 0.0M
2025-07-29 64.62 65.74 64.62 65.36 0.0M
2025-07-28 64.04 64.78 64.04 64.70 0.0M
2025-07-25 63.20 63.48 63.20 63.28 0.0M
2025-07-24 58.78 64.00 58.78 63.88 0.0M
2025-07-23 58.36 58.36 58.36 58.36 0.0M
2025-07-22 57.64 57.64 57.64 57.64 0.0M
2025-07-21 58.00 58.10 58.00 58.10 0.0M
2025-07-18 57.88 57.98 57.88 57.98 0.0M
2025-07-17 58.22 58.22 58.22 58.22 0.0M
2025-07-16 57.58 57.58 57.58 57.58 0.0M
2025-07-15 57.88 58.00 57.88 58.00 0.0M
2025-07-14 57.96 58.24 57.96 58.08 0.0M
2025-07-11 59.16 59.16 58.14 58.14 0.0M
2025-07-10 58.74 58.74 58.74 58.74 0.0M
2025-07-09 58.58 58.58 58.42 58.42 0.0M
2025-07-08 58.30 58.30 58.30 58.30 0.0M
2025-07-07 58.30 58.56 58.30 58.56 0.0M
2025-07-04 58.94 58.94 58.74 58.74 0.0M
2025-07-03 58.18 59.18 58.18 59.18 0.0M
2025-07-02 58.46 58.46 58.24 58.24 0.0M
2025-07-01 58.00 58.00 57.76 58.00 0.0M
2025-06-30 57.96 57.96 57.78 57.78 0.0M
2025-06-27 59.04 59.04 58.28 58.28 0.0M
2025-06-26 59.08 59.18 59.08 59.18 0.0M
2025-06-25 59.64 59.64 59.64 59.64 0.0M
2025-06-24 59.48 59.48 59.48 59.48 0.0M
2025-06-23 59.28 59.28 59.28 59.28 0.0M
2025-06-20 60.50 60.50 60.06 60.06 0.0M
2025-06-19 60.00 60.04 60.00 60.04 0.0M
2025-06-18 59.20 59.20 59.20 59.20 0.0M
2025-06-17 59.36 59.88 59.36 59.88 0.0M
2025-06-16 59.80 59.80 59.80 59.80 0.0M
2025-06-13 60.44 60.64 60.44 60.64 0.0M
2025-06-12 60.86 60.86 60.64 60.64 0.0M
2025-06-11 60.82 61.24 60.68 61.24 0.0M
2025-06-10 60.92 60.92 60.92 60.92 0.0M
2025-06-09 61.08 61.10 60.98 61.10 0.0M
2025-06-06 60.78 60.80 60.78 60.80 0.0M
2025-06-05 59.76 60.68 59.76 60.68 0.0M
2025-06-04 59.74 60.04 59.74 59.88 0.0M
2025-06-03 58.96 59.98 58.96 59.98 0.0M
2025-06-02 59.10 60.14 59.10 59.40 0.0M
2025-05-30 58.48 60.22 58.48 60.12 0.0M
2025-05-29 59.06 59.06 59.06 59.06 0.0M
2025-05-28 58.66 58.66 58.54 58.54 0.0M
2025-05-27 58.86 58.86 58.68 58.68 0.0M
2025-05-26 58.56 58.56 58.56 58.56 0.0M
2025-05-23 58.12 58.12 58.12 58.12 0.0M
2025-05-22 57.90 58.72 57.90 58.72 0.0M
2025-05-21 58.06 58.06 57.64 57.64 0.0M
2025-05-20 57.72 57.84 57.72 57.84 0.0M
2025-05-19 57.12 59.68 57.12 59.68 0.0M
2025-05-16 56.96 57.84 56.96 57.84 0.0M
2025-05-15 56.34 56.34 56.34 56.34 0.0M
2025-05-14 56.96 56.96 56.80 56.80 0.0M
2025-05-13 57.70 57.70 57.70 57.70 0.0M
2025-05-12 58.04 58.04 58.04 58.04 0.0M
2025-05-09 58.02 58.02 58.02 58.02 0.0M
2025-05-08 58.70 58.70 58.70 58.70 0.0M
2025-05-07 59.04 59.04 59.04 59.04 0.0M
2025-05-06 58.72 58.72 58.06 58.66 0.0M
2025-05-05 57.68 58.90 57.68 58.90 0.0M
2025-05-02 57.04 57.04 57.04 57.04 0.0M
2025-04-30 55.58 56.20 55.58 56.20 0.0M
2025-04-29 55.22 55.54 55.22 55.54 0.0M
2025-04-28 53.40 53.40 53.40 53.40 0.0M
2025-04-25 55.22 55.22 54.44 54.44 0.0M
2025-04-24 54.28 55.52 54.28 55.52 0.0M
2025-04-23 55.40 55.50 54.90 55.50 0.0M
2025-04-22 57.42 57.46 57.28 57.28 0.0M
2025-04-17 57.36 57.36 57.36 57.36 0.0M
2025-04-16 56.98 57.16 56.98 57.14 0.0M
2025-04-15 56.90 56.98 56.90 56.98 0.0M
2025-04-14 56.06 56.12 56.06 56.12 0.0M
2025-04-11 56.56 56.56 56.40 56.40 0.0M
2025-04-10 58.24 58.24 55.86 55.86 0.0M
2025-04-09 55.30 55.88 55.30 55.50 0.0M
2025-04-08 56.90 57.40 56.90 57.40 0.0M
2025-04-07 57.20 57.20 57.02 57.10 0.0M
2025-04-04 62.24 63.00 60.66 60.66 0.0M
2025-04-03 61.00 62.50 60.80 62.50 0.0M
2025-04-02 62.40 62.46 62.04 62.14 0.0M
2025-04-01 62.44 62.54 62.44 62.54 0.0M
2025-03-31 61.00 62.72 61.00 62.40 0.0M
2025-03-28 61.96 62.58 61.96 62.44 0.0M
2025-03-27 61.30 61.30 61.30 61.30 0.0M
2025-03-26 62.00 62.00 61.90 61.90 0.0M
2025-03-25 61.00 61.88 61.00 61.88 0.0M
2025-03-24 62.18 62.18 61.40 61.40 0.0M
2025-03-21 61.56 62.22 61.56 62.22 0.0M
2025-03-20 61.42 61.78 61.42 61.78 0.0M
2025-03-19 60.76 60.76 60.28 60.28 0.0M
2025-03-18 61.36 61.64 60.92 60.92 0.0M
2025-03-17 61.40 61.48 60.68 61.48 0.0M
2025-03-14 61.94 61.94 60.00 60.36 0.0M
2025-03-13 61.26 61.26 61.26 61.26 0.0M
2025-03-12 61.88 61.88 61.52 61.52 0.0M
2025-03-11 63.26 63.34 61.50 61.50 0.0M
2025-03-10 64.54 64.54 63.66 63.66 0.0M
2025-03-07 62.84 62.84 62.84 62.84 0.0M
2025-03-06 61.70 64.20 61.70 63.26 0.0M
2025-03-05 63.70 63.70 62.52 62.92 0.0M
2025-03-04 63.02 64.28 63.02 64.28 0.0M
2025-03-03 63.88 63.88 63.44 63.44 0.0M
2025-02-28 63.68 64.00 63.64 64.00 0.0M
2025-02-27 63.64 63.64 63.38 63.38 0.0M
2025-02-26 63.84 63.84 63.72 63.72 0.0M
2025-02-25 63.90 63.90 63.58 63.58 0.0M
2025-02-24 63.38 63.78 63.38 63.72 0.0M
2025-02-21 63.62 63.72 63.50 63.50 0.0M
2025-02-20 64.12 64.12 63.84 63.84 0.0M
2025-02-19 63.60 64.30 63.60 64.30 0.0M
2025-02-18 63.56 64.40 63.56 64.40 0.0M
2025-02-17 62.16 63.22 62.16 63.22 0.0M
2025-02-14 62.40 62.56 62.40 62.56 0.0M
2025-02-13 62.46 63.08 62.46 63.08 0.0M
2025-02-12 62.32 62.50 61.38 61.38 0.0M
2025-02-11 62.92 62.92 62.60 62.60 0.0M
2025-02-10 63.16 63.38 63.16 63.38 0.0M
2025-02-07 62.96 63.10 62.96 63.10 0.0M
2025-02-06 63.26 63.26 63.26 63.26 0.0M
2025-02-05 62.64 63.36 62.64 63.36 0.0M
2025-02-04 63.62 63.92 63.02 63.02 0.0M
2025-02-03 62.50 63.66 62.50 63.66 0.0M
2025-01-31 63.38 63.60 63.38 63.60 0.0M
2025-01-30 63.02 63.02 62.60 62.60 0.0M
2025-01-29 62.52 62.84 62.34 62.84 0.0M
2025-01-28 61.56 62.50 61.56 62.50 0.0M
2025-01-27 60.10 61.30 60.10 61.30 0.0M
2025-01-24 60.10 60.50 60.10 60.50 0.0M
2025-01-23 59.94 60.10 59.56 60.10 0.0M
2025-01-22 60.08 60.08 59.56 59.56 0.0M
2025-01-21 59.42 60.04 59.42 60.04 0.0M
2025-01-20 59.70 59.70 59.38 59.52 0.0M
2025-01-17 58.14 59.50 58.14 59.32 0.0M
2025-01-16 57.40 57.92 57.40 57.62 0.0M
2025-01-15 57.56 57.78 57.56 57.78 0.0M
2025-01-14 58.12 58.12 58.12 58.12 0.0M
2025-01-13 58.64 58.64 58.30 58.48 0.0M
2025-01-10 59.16 60.24 58.98 58.98 0.0M
2025-01-09 58.50 59.02 58.48 58.64 0.0M
2025-01-08 58.36 58.90 58.36 58.90 0.0M
2025-01-07 57.52 57.88 57.52 57.88 0.0M
2025-01-06 58.20 58.38 58.10 58.10 0.0M
2025-01-03 58.20 58.94 58.20 58.60 0.0M
2025-01-02 58.32 58.72 58.32 58.72 0.0M