RB Global

RBA
🏛️ 캐나다 →
150.15
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 78.11 78.29 77.52 78.29 0.0M
2022-12-29 78.32 78.98 77.99 78.70 0.0M
2022-12-28 78.62 79.17 78.11 78.32 0.0M
2022-12-23 76.00 76.42 75.81 76.29 0.0M
2022-12-22 75.95 76.29 75.27 76.09 0.0M
2022-12-21 73.94 75.80 73.90 75.72 0.0M
2022-12-20 74.06 74.48 73.50 73.93 0.1M
2022-12-19 75.29 75.56 74.18 74.56 0.1M
2022-12-16 76.56 76.56 74.57 75.53 0.0M
2022-12-15 76.42 76.42 75.20 75.54 0.1M
2022-12-14 77.82 78.86 77.33 77.39 0.0M
2022-12-13 77.72 77.86 76.22 77.09 0.0M
2022-12-12 77.03 77.48 76.50 76.91 0.0M
2022-12-09 77.88 77.88 76.87 77.30 0.0M
2022-12-08 75.25 77.74 75.25 77.64 0.0M
2022-12-07 74.85 76.08 74.38 75.72 0.0M
2022-12-06 74.69 74.80 73.79 74.57 0.0M
2022-12-05 74.26 75.31 73.74 74.92 0.3M
2022-12-02 72.51 73.78 72.38 73.38 0.0M
2022-12-01 73.72 73.72 72.69 72.80 0.0M
2022-11-30 72.23 73.79 72.14 73.74 0.0M
2022-11-29 73.17 73.19 72.33 72.43 0.0M
2022-11-28 73.53 73.73 73.04 73.16 0.0M
2022-11-25 72.16 73.10 72.16 72.85 0.0M
2022-11-24 71.86 72.74 71.86 72.21 0.0M
2022-11-23 72.80 73.02 71.32 71.45 0.0M
2022-11-22 74.28 74.72 72.71 72.84 0.0M
2022-11-21 73.79 76.28 73.75 75.41 0.0M
2022-11-18 74.62 74.62 72.65 73.36 0.0M
2022-11-17 74.24 74.49 72.05 73.39 0.0M
2022-11-16 75.20 75.41 73.74 74.50 0.0M
2022-11-15 74.10 75.93 73.79 75.29 0.0M
2022-11-14 73.54 75.16 73.21 74.46 0.1M
2022-11-11 71.27 72.77 70.67 72.65 0.0M
2022-11-10 69.54 71.05 69.16 71.02 0.0M
2022-11-09 67.19 70.40 67.19 68.88 0.0M
2022-11-08 68.93 68.93 67.37 67.79 0.0M
2022-11-07 74.16 74.16 65.91 69.18 0.1M
2022-11-04 84.64 84.83 83.28 84.03 0.0M
2022-11-03 84.62 86.33 84.25 85.49 0.0M
2022-11-02 86.67 87.28 84.56 84.76 0.0M
2022-11-01 88.79 89.18 88.57 88.76 0.0M
2022-10-31 89.58 89.70 88.91 89.03 0.0M
2022-10-28 87.68 89.73 87.68 89.73 0.0M
2022-10-27 86.45 87.48 86.42 86.46 0.0M
2022-10-26 87.57 88.02 86.90 87.05 0.0M
2022-10-25 86.77 87.31 86.18 87.31 0.0M
2022-10-24 86.97 87.50 86.65 87.39 0.0M
2022-10-21 85.35 86.64 85.21 86.02 0.0M
2022-10-20 87.37 87.37 84.87 85.66 0.0M
2022-10-19 87.67 87.95 87.20 87.48 0.0M
2022-10-18 88.18 88.33 87.64 87.87 0.0M
2022-10-17 86.40 87.75 86.32 87.37 0.0M
2022-10-14 86.78 86.78 85.15 85.29 0.0M
2022-10-13 83.09 84.22 82.29 84.11 0.0M
2022-10-12 83.19 83.40 82.63 83.16 0.0M
2022-10-11 83.15 84.05 83.04 83.41 0.0M
2022-10-07 83.43 83.43 82.21 82.84 0.0M
2022-10-06 87.00 87.00 84.81 84.90 0.0M
2022-10-05 87.66 87.66 85.91 86.37 0.0M
2022-10-04 88.47 88.53 87.37 88.41 0.0M
2022-10-03 85.57 86.38 85.46 85.94 0.0M
2022-09-30 87.57 87.67 86.31 86.35 0.1M
2022-09-29 88.30 89.16 87.60 87.60 0.0M
2022-09-28 86.77 89.03 86.77 88.64 0.0M
2022-09-27 86.63 87.43 86.57 87.13 0.0M
2022-09-26 85.21 87.13 85.21 86.11 0.0M
2022-09-23 84.75 85.44 84.67 85.23 0.0M
2022-09-22 86.04 86.04 84.90 85.24 0.0M
2022-09-21 87.09 87.64 86.19 86.19 0.0M
2022-09-20 86.84 87.15 86.20 86.34 0.0M
2022-09-19 86.99 87.21 86.68 87.07 0.0M
2022-09-16 86.41 87.54 86.21 86.78 0.0M
2022-09-15 87.19 87.19 86.22 86.51 0.0M
2022-09-14 87.21 87.54 86.26 86.69 0.0M
2022-09-13 88.45 88.55 87.50 87.59 0.0M
2022-09-12 88.41 89.16 88.18 88.88 0.0M
2022-09-09 88.91 89.42 88.91 89.20 0.0M
2022-09-08 90.78 90.93 88.50 88.84 0.0M
2022-09-07 90.98 91.67 90.64 91.43 0.0M
2022-09-06 92.34 92.51 90.89 91.00 0.0M
2022-09-02 92.54 94.15 91.99 92.31 0.0M
2022-09-01 91.14 92.28 90.65 92.26 0.0M
2022-08-31 91.78 91.78 90.40 91.03 0.0M
2022-08-30 90.85 91.49 90.85 91.38 0.0M
2022-08-29 90.59 91.17 90.59 90.83 0.0M
2022-08-26 91.34 91.61 90.60 90.60 0.0M
2022-08-25 90.92 91.48 90.33 91.41 0.0M
2022-08-24 92.04 92.64 91.15 91.19 0.0M
2022-08-23 91.70 91.82 90.81 91.72 0.0M
2022-08-22 91.48 92.56 91.48 92.44 0.0M
2022-08-19 91.40 91.59 90.47 91.55 0.0M
2022-08-18 92.62 92.63 91.97 91.97 0.1M
2022-08-17 91.15 91.62 91.12 91.30 0.0M
2022-08-16 91.00 91.32 90.40 90.91 0.0M
2022-08-15 92.28 92.59 91.70 91.70 0.0M
2022-08-12 90.02 91.14 90.00 91.06 0.0M
2022-08-11 89.97 91.00 89.26 89.37 0.0M
2022-08-10 90.61 91.42 89.67 90.00 0.0M
2022-08-09 88.61 90.17 88.03 89.98 0.0M
2022-08-08 88.19 90.62 88.14 88.59 0.0M
2022-08-05 93.15 93.15 85.92 87.53 0.0M
2022-08-04 92.47 93.44 92.28 93.44 0.0M
2022-08-03 92.01 92.66 91.47 92.17 0.0M
2022-08-02 92.53 92.79 91.60 91.65 0.0M
2022-07-29 91.31 92.95 91.01 92.78 0.0M
2022-07-28 90.06 91.07 90.06 90.61 0.0M
2022-07-27 88.77 89.47 88.44 89.41 0.0M
2022-07-26 88.83 89.50 88.73 89.00 0.0M
2022-07-25 88.08 88.99 87.89 88.85 0.0M
2022-07-22 87.57 89.38 87.03 89.36 0.0M
2022-07-21 86.93 87.90 86.93 87.62 0.0M
2022-07-20 88.45 88.45 86.00 86.61 0.0M
2022-07-19 87.59 89.25 87.59 88.45 0.0M
2022-07-18 87.95 88.05 87.02 87.24 0.0M
2022-07-15 87.02 89.12 86.84 88.24 0.0M
2022-07-14 80.42 87.75 80.42 87.54 0.0M
2022-07-13 84.11 84.11 78.31 78.33 0.0M
2022-07-12 85.14 86.69 85.14 86.37 0.0M
2022-07-11 85.61 85.63 84.61 85.29 0.0M
2022-07-08 85.49 85.64 84.49 85.23 0.0M
2022-07-07 85.40 85.50 84.09 84.66 0.1M
2022-07-06 84.26 86.17 84.26 85.65 0.0M
2022-07-05 86.15 86.43 83.02 84.09 0.0M
2022-07-04 86.99 86.99 85.23 86.32 0.0M
2022-06-30 82.08 83.79 81.23 83.65 0.0M
2022-06-29 81.11 82.05 80.60 82.05 0.0M
2022-06-28 80.78 81.81 80.53 80.60 0.0M
2022-06-27 79.71 81.74 79.54 80.50 0.0M
2022-06-24 78.85 79.66 78.85 79.66 0.0M
2022-06-23 78.18 78.65 76.78 78.55 0.1M
2022-06-22 77.70 77.91 77.13 77.32 0.0M
2022-06-21 77.59 78.21 77.50 78.00 0.0M
2022-06-20 77.89 78.55 77.44 78.28 0.0M
2022-06-17 77.41 78.29 77.01 77.50 0.0M
2022-06-16 77.56 77.56 75.73 76.28 0.0M
2022-06-15 78.72 79.00 77.84 78.70 0.0M
2022-06-14 77.98 79.00 77.57 78.58 0.0M
2022-06-13 77.02 78.76 76.38 77.57 0.0M
2022-06-10 76.04 76.75 76.04 76.52 0.0M
2022-06-09 76.15 77.32 76.15 77.16 0.0M
2022-06-08 77.01 77.08 75.50 75.72 0.0M
2022-06-07 77.23 77.56 76.69 77.18 0.0M
2022-06-06 75.98 77.57 75.92 77.11 0.0M
2022-06-03 77.00 77.05 76.41 76.72 0.0M
2022-06-02 76.39 77.39 76.26 77.39 0.0M
2022-06-01 76.32 76.86 75.60 76.16 0.0M
2022-05-31 74.95 76.27 74.77 76.14 0.0M
2022-05-30 76.11 76.22 75.93 76.15 0.0M
2022-05-27 76.33 76.62 75.99 76.25 0.0M
2022-05-26 75.97 76.92 75.96 75.96 0.0M
2022-05-25 75.94 76.39 75.27 75.97 0.0M
2022-05-24 76.29 76.31 74.96 75.94 0.0M
2022-05-20 77.90 77.90 75.95 77.10 0.0M
2022-05-19 77.50 78.41 77.16 77.61 0.0M
2022-05-18 77.95 78.67 77.85 78.21 0.0M
2022-05-17 80.67 80.67 78.88 79.09 0.0M
2022-05-16 79.24 80.05 78.65 79.75 0.0M
2022-05-13 78.21 80.32 78.21 80.00 0.0M
2022-05-12 75.60 77.47 74.91 76.75 0.0M
2022-05-11 74.46 76.53 74.39 75.80 0.0M
2022-05-10 73.36 75.29 70.44 74.32 0.0M
2022-05-09 66.68 66.79 65.92 66.45 0.0M
2022-05-06 66.95 67.60 66.55 67.40 0.0M
2022-05-05 68.43 69.26 67.19 67.57 0.0M
2022-05-04 68.42 69.42 67.27 69.06 0.1M
2022-05-03 68.97 69.01 68.04 68.39 0.0M
2022-05-02 70.74 70.74 68.11 68.43 0.0M
2022-04-29 71.90 72.77 70.75 70.75 0.0M
2022-04-28 71.77 72.52 71.03 72.17 0.0M
2022-04-27 70.59 71.45 70.00 71.13 0.0M
2022-04-26 72.19 72.45 69.96 70.09 0.0M
2022-04-25 70.34 71.94 70.16 71.86 0.0M
2022-04-22 71.54 71.60 70.33 70.56 0.0M
2022-04-21 71.62 71.97 70.87 71.25 0.0M
2022-04-20 69.21 71.72 68.65 71.59 0.0M
2022-04-19 69.09 70.68 69.00 70.54 0.0M
2022-04-18 70.00 70.00 68.96 69.24 0.0M
2022-04-14 72.24 72.24 70.24 70.25 0.0M
2022-04-13 72.20 72.75 71.69 71.73 0.0M
2022-04-12 72.63 73.15 72.03 72.11 0.0M
2022-04-11 73.07 73.43 73.01 73.19 0.0M
2022-04-08 73.24 73.46 72.92 73.12 0.0M
2022-04-07 73.18 73.69 73.05 73.50 0.0M
2022-04-06 74.37 74.37 73.80 73.99 0.0M
2022-04-05 75.62 75.67 74.81 74.86 0.0M
2022-04-04 74.21 75.25 74.00 75.14 0.0M
2022-04-01 73.98 74.60 73.98 74.13 0.0M
2022-03-31 74.54 75.36 73.85 73.85 0.0M
2022-03-30 73.97 74.28 73.97 74.10 0.0M
2022-03-29 74.86 75.56 74.51 75.01 0.0M
2022-03-28 73.95 74.09 73.61 74.02 0.0M
2022-03-25 73.38 73.57 73.10 73.46 0.0M
2022-03-24 73.91 73.91 73.29 73.62 0.0M
2022-03-23 74.19 74.58 73.95 73.95 0.0M
2022-03-22 74.91 75.12 74.33 74.34 0.0M
2022-03-21 75.71 75.71 74.49 74.82 0.0M
2022-03-18 75.52 75.79 74.75 75.71 0.0M
2022-03-17 74.36 76.23 74.36 76.03 0.0M
2022-03-16 73.65 74.37 73.08 74.37 0.0M
2022-03-15 73.40 73.68 72.88 73.68 0.0M
2022-03-14 73.23 73.33 72.64 73.01 0.0M
2022-03-11 73.96 73.96 72.63 73.00 0.0M
2022-03-10 72.78 73.81 72.78 73.75 0.0M
2022-03-09 73.45 74.29 73.18 73.77 0.0M
2022-03-08 72.62 74.64 72.54 72.55 0.0M
2022-03-07 72.99 73.77 72.42 72.81 0.0M
2022-03-04 71.83 73.10 71.83 72.76 0.0M
2022-03-03 71.17 71.80 70.63 71.53 0.0M
2022-03-02 69.81 72.12 69.81 70.99 0.0M
2022-03-01 66.36 69.51 66.36 68.92 0.0M
2022-02-28 66.45 66.75 65.71 66.44 0.0M
2022-02-25 66.47 66.79 65.79 66.31 0.0M
2022-02-24 64.25 66.72 64.19 66.57 0.0M
2022-02-23 66.02 66.28 64.32 64.35 0.0M
2022-02-22 65.32 67.00 65.32 66.04 0.0M
2022-02-18 66.88 67.58 62.03 65.38 0.1M
2022-02-17 73.51 73.51 72.66 72.96 0.0M
2022-02-16 73.82 73.87 72.97 73.53 0.0M
2022-02-15 74.04 74.30 73.84 74.00 0.0M
2022-02-14 73.20 73.72 72.98 73.14 0.0M
2022-02-11 74.67 74.81 72.73 73.22 0.0M
2022-02-10 77.50 77.87 74.61 74.77 0.0M
2022-02-09 78.96 79.75 78.96 79.38 0.2M
2022-02-08 77.55 78.24 76.24 77.78 0.0M
2022-02-07 77.75 77.75 76.11 76.37 0.0M
2022-02-04 76.81 77.58 76.43 77.22 0.0M
2022-02-03 77.34 78.13 76.98 77.41 0.0M
2022-02-02 78.66 78.86 78.35 78.47 0.0M
2022-02-01 77.17 78.31 76.65 78.31 0.0M
2022-01-31 75.53 77.61 75.53 77.57 0.0M
2022-01-28 73.57 75.68 72.97 75.68 0.0M
2022-01-27 75.88 76.23 73.64 73.68 0.0M
2022-01-26 75.79 76.84 75.12 75.27 0.0M
2022-01-25 76.61 76.61 74.78 75.77 0.0M
2022-01-24 75.18 78.12 75.18 78.05 0.0M
2022-01-21 77.29 77.79 76.60 76.63 0.0M
2022-01-20 79.54 80.47 78.41 78.44 0.0M
2022-01-19 77.47 78.58 76.51 78.26 0.0M
2022-01-18 77.39 77.61 76.31 76.83 0.0M
2022-01-17 78.77 79.00 78.16 78.45 0.0M
2022-01-14 77.21 78.07 77.21 77.71 0.0M
2022-01-13 77.49 78.37 77.17 78.05 0.0M
2022-01-12 76.75 77.16 75.91 77.14 0.0M
2022-01-11 76.41 76.70 75.08 76.18 0.2M
2022-01-10 74.85 76.58 74.75 76.58 0.0M
2022-01-07 76.69 77.02 74.38 75.57 0.0M
2022-01-06 77.47 77.78 76.68 77.35 0.0M
2022-01-05 77.94 78.53 77.42 77.57 0.0M
2022-01-04 78.07 78.21 77.24 77.73 0.2M