Rio Tinto Ltd

RIO
🏛️ 독일 →
68.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 68.49 69.63 67.81 68.48 0.0M
2025-09-29 68.02 68.43 67.23 67.63 0.0M
2025-09-26 68.00 68.45 67.60 68.09 0.0M
2025-09-25 68.04 68.97 67.43 67.60 0.0M
2025-09-24 66.23 66.37 65.44 65.44 0.0M
2025-09-23 65.88 66.71 65.88 66.69 0.0M
2025-09-22 65.18 65.80 64.71 65.32 0.0M
2025-09-19 63.97 64.20 63.33 63.92 0.0M
2025-09-18 65.37 65.37 64.07 64.31 0.0M
2025-09-17 65.37 65.99 65.20 65.20 0.0M
2025-09-16 66.01 66.46 65.56 65.70 0.0M
2025-09-15 65.70 65.70 64.64 64.64 0.0M
2025-09-12 66.11 66.11 65.00 65.00 0.0M
2025-09-11 64.22 64.88 63.73 64.28 0.0M
2025-09-10 64.59 64.59 63.75 64.29 0.0M
2025-09-09 65.79 65.94 64.17 64.18 0.0M
2025-09-08 65.93 66.22 65.57 65.99 0.0M
2025-09-05 64.50 65.39 64.50 65.23 0.0M
2025-09-04 64.90 65.39 64.20 64.42 0.0M
2025-09-03 63.64 64.41 63.00 63.76 0.0M
2025-09-02 63.90 64.38 63.62 63.78 0.0M
2025-09-01 63.97 64.12 63.10 64.12 0.0M
2025-08-29 64.61 65.16 64.61 64.61 0.0M
2025-08-28 64.41 64.75 64.19 64.61 0.0M
2025-08-27 64.82 64.82 64.22 64.22 0.0M
2025-08-26 64.01 64.01 63.29 63.40 0.0M
2025-08-25 64.41 64.74 63.89 64.74 0.0M
2025-08-22 62.37 63.26 62.37 63.26 0.0M
2025-08-21 62.63 63.63 61.99 63.63 0.0M
2025-08-20 62.83 63.19 61.81 61.81 0.0M
2025-08-19 63.32 63.80 63.06 63.80 0.0M
2025-08-18 63.61 63.91 62.84 63.46 0.0M
2025-08-15 63.87 64.49 63.87 64.37 0.0M
2025-08-14 63.59 64.00 63.23 64.00 0.0M
2025-08-13 66.28 66.47 65.73 66.06 0.0M
2025-08-12 65.22 66.19 65.22 65.37 0.0M
2025-08-11 64.73 65.21 64.20 65.21 0.0M
2025-08-08 63.96 64.00 63.27 64.00 0.0M
2025-08-07 63.09 63.38 62.41 63.38 0.0M
2025-08-06 63.06 63.96 63.03 63.77 0.0M
2025-08-05 63.11 63.11 62.05 62.97 0.0M
2025-08-04 62.01 63.20 62.01 63.16 0.0M
2025-08-01 62.51 62.51 61.74 61.74 0.0M
2025-07-31 63.01 63.63 62.11 62.70 0.0M
2025-07-30 65.84 65.84 62.40 63.01 0.0M
2025-07-29 65.63 65.97 65.23 65.86 0.0M
2025-07-28 66.00 66.00 64.83 65.44 0.0M
2025-07-25 65.96 66.62 65.48 65.48 0.0M
2025-07-24 66.99 67.49 66.00 66.50 0.0M
2025-07-23 66.96 66.96 65.99 66.96 0.0M
2025-07-22 65.33 66.36 64.88 65.88 0.0M
2025-07-21 64.60 64.98 63.44 64.98 0.0M
2025-07-18 63.02 64.26 63.02 63.51 0.0M
2025-07-17 62.35 63.01 61.52 63.01 0.0M
2025-07-16 61.80 62.54 61.41 61.93 0.0M
2025-07-15 62.00 62.21 60.99 61.69 0.0M
2025-07-14 63.63 63.68 62.99 63.47 0.0M
2025-07-11 62.55 63.38 62.02 63.10 0.0M
2025-07-10 60.90 62.24 60.50 61.83 0.0M
2025-07-09 60.29 61.60 60.01 61.60 0.0M
2025-07-08 59.73 61.19 59.73 61.15 0.0M
2025-07-07 60.37 60.80 59.90 60.80 0.0M
2025-07-04 60.56 61.09 60.51 61.09 0.0M
2025-07-03 61.89 62.51 61.46 61.46 0.0M
2025-07-02 60.20 61.36 60.20 61.25 0.0M
2025-07-01 59.68 59.98 59.37 59.98 0.0M
2025-06-30 60.09 60.13 59.51 60.00 0.0M
2025-06-27 60.75 61.66 60.00 61.62 0.0M
2025-06-26 58.59 58.74 58.15 58.74 0.0M
2025-06-25 58.45 59.38 58.34 59.18 0.0M
2025-06-24 58.99 60.17 58.91 59.68 0.0M
2025-06-23 56.82 57.59 56.25 57.59 0.0M
2025-06-20 58.17 58.97 57.59 58.18 0.0M
2025-06-19 58.80 59.08 58.54 58.54 0.0M
2025-06-18 60.41 60.60 60.01 60.47 0.0M
2025-06-17 60.83 61.24 60.21 61.11 0.0M
2025-06-16 60.67 60.89 60.01 60.89 0.0M
2025-06-13 60.25 60.49 59.50 60.40 0.0M
2025-06-12 61.39 61.39 60.02 61.39 0.0M
2025-06-11 62.59 64.55 62.21 63.16 0.0M
2025-06-10 61.80 62.69 61.60 62.69 0.0M
2025-06-09 63.74 63.91 61.96 61.96 0.0M
2025-06-06 62.49 62.76 62.49 62.76 0.0M
2025-06-05 62.45 63.40 62.21 63.10 0.0M
2025-06-04 62.69 63.38 62.21 62.42 0.0M
2025-06-03 61.96 62.85 61.96 62.85 0.0M
2025-06-02 63.04 63.54 62.41 63.54 0.0M
2025-05-30 64.05 64.20 63.38 63.41 0.0M
2025-05-29 64.74 65.09 64.36 65.09 0.0M
2025-05-28 65.10 65.27 64.29 65.27 0.0M
2025-05-27 65.80 65.88 65.11 65.11 0.0M
2025-05-26 66.06 66.06 65.31 65.81 0.0M
2025-05-23 66.50 67.48 66.12 66.99 0.0M
2025-05-22 67.20 68.00 67.16 67.41 0.0M
2025-05-21 68.00 68.00 67.22 67.40 0.0M
2025-05-20 68.20 68.53 68.01 68.01 0.0M
2025-05-19 68.53 69.03 68.01 69.03 0.0M
2025-05-16 68.90 69.58 68.50 68.70 0.0M
2025-05-15 69.00 69.01 68.39 68.97 0.0M
2025-05-14 69.01 69.35 69.01 69.02 0.0M
2025-05-13 69.02 69.99 68.95 69.34 0.0M
2025-05-12 66.96 70.91 66.96 67.00 0.0M
2025-05-09 65.74 65.74 65.01 65.60 0.0M
2025-05-08 66.11 66.99 66.11 66.99 0.0M
2025-05-07 66.21 66.65 66.07 66.64 0.0M
2025-05-06 66.10 66.10 65.41 66.09 0.0M
2025-05-05 66.49 66.89 66.21 66.88 0.0M
2025-05-02 66.50 66.80 65.95 66.11 0.0M
2025-04-30 66.01 66.01 64.00 64.78 0.0M
2025-04-29 65.99 65.99 64.48 65.18 0.0M
2025-04-28 64.99 64.99 63.72 64.51 0.0M
2025-04-25 65.59 66.32 65.06 65.50 0.0M
2025-04-24 64.73 65.48 64.51 64.99 0.0M
2025-04-23 63.99 65.19 63.72 65.07 0.0M
2025-04-22 62.44 63.77 62.01 63.77 0.0M
2025-04-17 62.19 64.02 61.69 63.39 0.0M
2025-04-16 61.30 61.89 60.31 61.08 0.0M
2025-04-15 62.59 63.61 62.59 63.46 0.0M
2025-04-14 61.70 63.55 61.59 63.55 0.0M
2025-04-11 59.66 60.99 59.62 60.95 0.0M
2025-04-10 62.49 62.49 59.66 60.79 0.0M
2025-04-09 56.76 62.40 56.15 62.28 0.0M
2025-04-08 60.92 61.90 60.46 61.05 0.0M
2025-04-07 60.49 62.40 56.02 62.26 0.0M
2025-04-04 63.62 63.90 58.50 62.30 0.0M
2025-04-03 65.00 65.39 64.00 65.39 0.0M
2025-04-02 67.53 67.60 66.67 66.67 0.0M
2025-04-01 68.30 68.46 67.62 67.65 0.0M
2025-03-31 68.13 68.18 67.01 68.18 0.0M
2025-03-28 70.24 70.89 69.81 70.30 0.0M
2025-03-27 69.59 70.20 69.45 70.13 0.0M
2025-03-26 69.98 71.20 69.84 70.56 0.0M
2025-03-25 69.61 69.85 69.01 69.80 0.0M
2025-03-24 69.48 70.13 68.76 70.13 0.0M
2025-03-21 68.86 70.50 68.86 69.06 0.0M
2025-03-20 68.50 68.81 68.11 68.79 0.0M
2025-03-19 69.33 69.41 68.05 68.82 0.0M
2025-03-18 69.90 69.90 68.82 68.97 0.0M
2025-03-17 70.27 70.68 69.16 70.50 0.0M
2025-03-14 68.46 69.30 67.72 69.30 0.0M
2025-03-13 67.72 68.29 67.22 68.29 0.0M
2025-03-12 67.41 68.55 67.41 67.90 0.0M
2025-03-11 69.15 69.15 68.03 68.28 0.0M
2025-03-10 69.08 70.00 68.51 68.91 0.0M
2025-03-07 68.00 68.50 67.49 68.50 0.0M
2025-03-06 68.00 68.68 67.81 68.68 0.0M
2025-03-05 69.45 70.58 68.91 70.58 0.0M
2025-03-04 70.06 70.45 68.91 70.41 0.0M
2025-03-03 69.53 71.11 69.44 70.82 0.0M
2025-02-28 69.01 69.39 68.08 68.62 0.0M
2025-02-27 70.28 70.45 69.98 70.27 0.0M
2025-02-26 70.03 70.30 69.68 70.30 0.0M
2025-02-25 72.81 72.92 72.26 72.70 0.0M
2025-02-24 72.81 73.99 72.81 73.99 0.0M
2025-02-21 74.00 75.43 74.00 75.39 0.0M
2025-02-20 72.78 73.61 72.78 73.00 0.0M
2025-02-19 73.22 74.08 70.80 71.80 0.0M
2025-02-18 72.81 72.99 72.32 72.61 0.0M
2025-02-17 72.60 72.99 72.31 72.66 0.0M
2025-02-14 72.50 72.99 72.33 72.33 0.0M
2025-02-13 72.80 72.99 71.62 72.18 0.0M
2025-02-12 72.62 72.93 72.61 72.90 0.0M
2025-02-11 72.58 72.99 72.29 72.99 0.0M
2025-02-10 72.73 72.73 71.66 72.02 0.0M
2025-02-07 72.81 73.09 72.47 72.99 0.0M
2025-02-06 72.81 72.90 71.85 72.65 0.0M
2025-02-05 71.60 72.98 71.60 72.98 0.0M
2025-02-04 70.45 70.96 70.09 70.32 0.0M
2025-02-03 69.24 70.78 68.84 70.78 0.0M
2025-01-31 70.16 70.93 70.16 70.79 0.0M
2025-01-30 70.37 70.77 69.79 70.77 0.0M
2025-01-29 69.51 70.49 69.51 70.49 0.0M
2025-01-28 70.21 71.44 69.99 70.35 0.0M
2025-01-27 71.43 71.73 70.00 70.01 0.0M
2025-01-24 70.97 71.87 70.88 71.50 0.0M
2025-01-23 71.43 71.56 70.63 71.54 0.0M
2025-01-22 71.94 72.43 71.70 71.81 0.0M
2025-01-21 72.33 72.72 72.33 72.66 0.0M
2025-01-20 72.68 73.34 72.24 72.93 0.0M
2025-01-17 71.55 72.59 71.37 71.82 0.0M
2025-01-16 72.55 72.61 71.20 71.20 0.0M
2025-01-15 71.54 72.41 70.71 71.60 0.0M
2025-01-14 72.68 72.68 71.90 72.37 0.0M
2025-01-13 72.24 72.83 71.92 72.83 0.0M
2025-01-10 71.11 72.00 70.62 72.00 0.0M
2025-01-09 70.20 70.64 69.98 70.56 0.0M
2025-01-08 69.71 70.40 68.99 69.76 0.0M
2025-01-07 69.57 69.96 69.46 69.55 0.0M
2025-01-06 70.40 71.11 69.63 71.11 0.0M
2025-01-03 70.52 71.27 70.38 71.17 0.0M
2025-01-02 71.21 71.93 70.45 71.93 0.0M