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
2023-12-29 88.72 88.72 87.70 88.65 0.0M
2023-12-28 88.20 88.20 87.76 88.14 0.0M
2023-12-27 88.13 88.21 87.83 88.02 0.0M
2023-12-22 87.60 87.60 87.14 87.38 0.0M
2023-12-21 87.28 87.79 86.80 87.44 0.0M
2023-12-20 86.50 87.15 85.60 85.93 0.0M
2023-12-19 85.50 86.58 85.50 86.16 0.0M
2023-12-18 85.68 85.70 84.85 85.70 0.0M
2023-12-15 86.65 86.65 84.53 85.32 0.0M
2023-12-14 87.81 88.64 87.36 87.36 0.0M
2023-12-13 85.77 87.32 85.77 87.06 0.0M
2023-12-12 85.45 86.53 85.45 86.53 0.0M
2023-12-11 85.46 85.97 84.97 85.79 0.0M
2023-12-08 86.04 86.04 84.71 85.41 0.0M
2023-12-07 86.01 86.46 85.29 85.67 0.0M
2023-12-06 86.59 86.68 86.21 86.47 0.0M
2023-12-05 87.90 87.90 86.01 86.04 0.0M
2023-12-04 89.66 89.99 87.41 87.73 0.0M
2023-12-01 86.34 89.85 85.92 89.71 0.0M
2023-11-30 85.97 86.76 85.85 86.33 0.0M
2023-11-29 85.28 86.21 84.98 85.94 0.0M
2023-11-28 85.97 86.48 85.61 85.81 0.0M
2023-11-27 85.23 86.84 85.23 86.79 0.0M
2023-11-24 84.31 85.76 84.31 85.35 0.0M
2023-11-23 84.76 84.76 84.76 84.76 0.0M
2023-11-22 84.99 85.87 84.99 85.11 0.0M
2023-11-21 84.92 85.35 84.07 84.38 0.0M
2023-11-20 84.45 85.40 84.45 85.25 0.0M
2023-11-17 84.39 85.25 83.17 84.52 0.0M
2023-11-16 81.87 84.55 81.87 84.55 0.0M
2023-11-15 81.86 83.79 81.00 81.57 0.0M
2023-11-14 82.56 83.87 82.12 82.31 0.0M
2023-11-13 82.80 82.90 81.28 82.42 0.1M
2023-11-10 88.86 88.86 82.73 83.00 0.1M
2023-11-09 91.58 92.87 91.58 92.84 0.0M
2023-11-08 91.65 91.96 91.24 91.46 0.0M
2023-11-07 91.27 91.90 90.92 91.84 0.0M
2023-11-06 92.50 92.50 90.98 91.40 0.0M
2023-11-03 92.89 93.36 92.10 92.92 0.0M
2023-11-02 92.16 93.30 92.02 92.90 0.0M
2023-11-01 90.50 91.19 90.05 91.12 0.0M
2023-10-31 88.91 90.86 88.30 90.72 0.0M
2023-10-30 86.52 87.91 86.25 87.89 0.0M
2023-10-27 86.82 87.08 86.05 86.24 0.0M
2023-10-26 87.11 87.36 86.31 86.55 0.0M
2023-10-25 86.63 86.95 86.18 86.65 0.0M
2023-10-24 86.32 87.08 86.06 87.06 0.0M
2023-10-23 86.43 86.71 85.53 85.69 0.0M
2023-10-20 87.13 87.67 86.82 86.98 0.0M
2023-10-19 88.93 88.95 87.73 87.78 0.0M
2023-10-18 90.54 90.54 88.81 88.81 0.0M
2023-10-17 91.26 91.72 90.85 91.52 0.0M
2023-10-16 90.92 91.25 90.52 90.84 0.0M
2023-10-13 92.41 92.41 90.79 90.79 0.0M
2023-10-12 91.53 91.92 90.95 91.88 0.0M
2023-10-11 91.54 92.00 90.68 91.60 0.0M
2023-10-10 90.43 91.28 90.21 91.24 0.0M
2023-10-06 87.62 89.38 87.57 89.33 0.0M
2023-10-05 86.46 87.45 85.94 87.45 0.0M
2023-10-04 85.50 85.52 84.22 85.51 0.0M
2023-10-03 84.58 85.71 84.35 84.44 0.0M
2023-10-02 85.81 85.90 85.14 85.50 0.0M
2023-09-29 84.89 85.73 84.39 84.92 0.0M
2023-09-28 83.49 84.98 82.78 84.75 0.0M
2023-09-27 84.46 84.46 83.45 83.66 0.0M
2023-09-26 85.15 85.15 83.31 84.53 0.0M
2023-09-25 85.02 85.50 84.94 85.35 0.0M
2023-09-22 85.03 85.35 84.29 84.82 0.0M
2023-09-21 86.49 87.02 84.98 84.99 0.1M
2023-09-20 86.63 87.26 86.09 86.87 0.0M
2023-09-19 87.29 87.29 86.09 86.48 0.0M
2023-09-18 87.71 88.94 87.58 88.63 0.0M
2023-09-15 87.98 89.19 87.13 87.94 0.0M
2023-09-14 88.11 88.80 87.37 87.96 0.0M
2023-09-13 88.49 88.54 87.27 87.60 0.0M
2023-09-12 90.24 90.88 88.77 88.77 0.0M
2023-09-11 90.37 90.58 89.77 90.58 0.0M
2023-09-08 89.44 90.61 89.13 90.41 0.0M
2023-09-07 89.51 90.03 88.36 89.76 0.0M
2023-09-06 88.59 88.81 87.69 88.74 0.0M
2023-09-05 86.48 88.64 85.87 87.90 0.0M
2023-09-01 83.31 84.98 83.31 84.85 0.0M
2023-08-31 82.87 84.33 82.87 83.44 0.0M
2023-08-30 83.10 83.60 82.76 82.77 0.0M
2023-08-29 82.43 82.95 82.15 82.58 0.0M
2023-08-28 80.72 82.07 80.72 82.07 0.1M
2023-08-25 79.96 80.97 79.74 80.75 0.0M
2023-08-24 79.17 79.44 78.02 79.43 0.0M
2023-08-23 78.42 79.48 78.26 79.11 0.0M
2023-08-22 76.93 78.61 76.93 78.61 0.0M
2023-08-21 76.94 77.42 76.17 77.42 0.0M
2023-08-18 76.20 77.07 75.99 76.71 0.0M
2023-08-17 75.87 76.47 75.56 76.08 0.0M
2023-08-16 76.85 76.91 75.97 75.97 0.0M
2023-08-15 77.92 78.26 76.58 76.63 0.1M
2023-08-14 77.80 78.50 77.56 78.29 0.0M
2023-08-11 77.26 77.99 77.26 77.98 0.0M
2023-08-10 77.78 78.39 77.56 77.94 0.0M
2023-08-09 78.12 78.72 77.52 78.04 0.0M
2023-08-08 78.06 79.39 77.58 77.94 0.0M
2023-08-04 82.48 82.48 77.27 78.37 0.0M
2023-08-03 81.66 83.73 80.42 83.06 0.0M
2023-08-02 85.72 85.72 74.08 82.09 0.2M
2023-08-01 84.87 86.45 84.87 86.33 0.0M
2023-07-31 85.49 85.55 84.58 85.05 0.0M
2023-07-28 85.07 85.37 84.52 85.23 0.1M
2023-07-27 85.05 85.05 83.62 84.50 0.0M
2023-07-26 84.79 85.03 84.46 84.88 0.0M
2023-07-25 84.07 84.71 83.77 84.47 0.1M
2023-07-24 83.76 84.27 83.74 84.15 0.0M
2023-07-21 83.76 84.20 83.37 84.13 0.0M
2023-07-20 82.86 83.65 82.31 83.63 0.0M
2023-07-19 82.90 82.94 81.66 81.95 0.0M
2023-07-18 82.08 82.81 81.94 82.68 0.0M
2023-07-17 80.79 81.70 80.79 81.63 0.0M
2023-07-14 80.31 81.32 80.31 80.89 0.0M
2023-07-13 79.92 80.64 79.48 80.53 0.0M
2023-07-12 80.84 80.87 79.79 79.79 0.0M
2023-07-11 79.84 80.78 79.77 80.66 0.1M
2023-07-10 78.53 79.56 78.45 79.41 0.0M
2023-07-07 77.63 78.49 77.07 78.21 0.0M
2023-07-06 78.85 78.85 77.75 78.24 0.0M
2023-07-05 80.03 80.03 78.72 79.39 0.0M
2023-07-04 79.62 80.46 79.62 80.42 0.1M
2023-06-30 79.21 79.84 79.09 79.55 0.1M
2023-06-29 77.57 78.50 77.57 78.47 0.0M
2023-06-28 76.75 77.66 76.74 77.65 0.0M
2023-06-27 75.31 76.99 75.31 76.78 0.0M
2023-06-26 72.80 75.29 72.57 75.28 0.0M
2023-06-23 74.39 74.73 72.91 73.05 0.0M
2023-06-22 76.15 76.15 74.74 74.77 0.0M
2023-06-21 75.29 76.31 74.99 76.28 0.0M
2023-06-20 74.85 75.96 74.82 75.53 0.1M
2023-06-19 75.15 75.15 74.96 75.00 0.0M
2023-06-16 75.85 75.98 74.69 75.31 0.1M
2023-06-15 75.99 75.99 74.95 75.35 0.0M
2023-06-14 75.48 76.16 75.48 75.89 0.0M
2023-06-13 74.98 75.91 74.96 75.60 0.0M
2023-06-12 73.97 75.12 73.97 75.10 0.0M
2023-06-09 73.98 74.19 73.07 73.76 0.2M
2023-06-08 73.86 74.03 73.24 74.00 0.0M
2023-06-07 74.21 74.98 73.96 74.24 0.0M
2023-06-06 72.77 74.26 72.77 74.20 0.0M
2023-06-05 71.95 73.09 70.48 72.99 0.1M
2023-06-02 71.28 73.91 71.28 73.90 0.0M
2023-06-01 70.46 71.19 69.63 71.09 0.0M
2023-05-31 72.24 72.50 70.50 70.78 0.0M
2023-05-30 72.95 72.95 71.71 72.16 0.0M
2023-05-29 72.98 73.64 72.98 73.64 0.0M
2023-05-26 73.55 73.88 72.59 73.06 0.0M
2023-05-25 76.17 76.57 74.26 74.26 0.0M
2023-05-24 76.96 77.03 76.34 76.48 0.0M
2023-05-23 75.86 76.98 75.75 76.97 0.0M
2023-05-19 75.25 77.75 74.82 75.70 0.0M
2023-05-18 71.42 73.48 71.42 73.22 0.1M
2023-05-17 70.48 70.62 68.83 69.66 0.0M
2023-05-16 71.20 71.51 70.06 70.24 0.0M
2023-05-15 71.28 72.87 71.27 71.73 0.0M
2023-05-12 72.97 74.43 72.23 72.36 0.1M
2023-05-11 74.77 74.77 71.45 73.63 0.1M
2023-05-10 77.91 77.91 76.52 77.56 0.0M
2023-05-09 76.00 77.42 76.00 77.31 0.0M
2023-05-08 76.02 76.43 75.53 76.42 0.0M
2023-05-05 75.69 76.54 75.55 76.12 0.0M
2023-05-04 76.63 76.74 74.96 75.49 0.0M
2023-05-03 76.37 77.31 76.13 76.64 0.0M
2023-05-02 77.39 77.39 75.98 76.35 0.0M
2023-05-01 77.48 77.85 77.15 77.52 0.0M
2023-04-28 77.35 77.81 77.26 77.50 0.0M
2023-04-27 75.97 77.27 75.73 76.86 0.0M
2023-04-26 77.11 77.11 75.94 76.17 0.0M
2023-04-25 78.64 78.64 76.99 77.25 0.0M
2023-04-24 79.44 79.51 78.52 78.53 0.0M
2023-04-21 78.79 79.68 78.79 79.35 0.0M
2023-04-20 78.66 78.66 78.21 78.62 0.0M
2023-04-19 79.20 79.20 78.34 78.73 0.0M
2023-04-18 78.96 79.46 78.96 79.15 0.0M
2023-04-17 79.17 79.61 78.74 78.81 0.0M
2023-04-14 78.38 79.07 78.03 78.71 0.1M
2023-04-13 78.83 79.27 78.31 78.59 0.1M
2023-04-12 79.23 79.60 78.85 78.85 0.0M
2023-04-11 77.51 79.50 77.51 78.85 0.1M
2023-04-10 76.08 77.39 76.08 77.34 0.0M
2023-04-06 75.61 76.07 74.98 76.02 0.0M
2023-04-05 75.56 75.70 74.91 75.41 0.0M
2023-04-04 76.15 76.25 74.95 75.32 0.0M
2023-04-03 75.45 75.86 75.22 75.61 0.0M
2023-03-31 75.53 76.17 75.26 76.06 0.1M
2023-03-30 75.74 75.89 74.82 74.99 0.3M
2023-03-29 76.01 76.01 75.19 75.21 0.0M
2023-03-28 75.76 76.51 75.37 75.52 0.0M
2023-03-27 75.27 76.05 75.07 75.84 0.0M
2023-03-24 74.13 74.88 73.62 74.79 0.0M
2023-03-23 74.49 75.81 74.28 74.44 0.1M
2023-03-22 73.46 75.17 73.43 74.51 0.0M
2023-03-21 72.00 73.90 72.00 72.96 0.1M
2023-03-20 72.09 73.39 71.66 72.17 0.0M
2023-03-17 73.05 73.33 72.16 72.62 0.0M
2023-03-16 71.87 74.19 71.22 73.75 0.0M
2023-03-15 73.08 73.87 72.52 72.75 0.1M
2023-03-14 75.21 75.63 72.24 73.11 0.0M
2023-03-13 77.06 77.84 74.30 74.77 0.0M
2023-03-10 79.92 80.80 75.28 77.71 0.1M
2023-03-09 83.15 84.03 80.16 80.41 0.0M
2023-03-08 82.57 83.31 82.18 82.90 0.0M
2023-03-07 83.43 83.43 82.28 82.70 0.1M
2023-03-06 85.08 85.08 81.23 82.91 0.0M
2023-03-03 79.88 80.60 79.62 80.27 0.0M
2023-03-02 81.40 81.98 80.59 80.64 0.0M
2023-03-01 83.88 84.31 81.71 81.83 0.0M
2023-02-28 82.83 83.74 82.48 83.50 0.0M
2023-02-27 83.24 83.29 82.28 82.78 0.0M
2023-02-24 83.43 83.43 81.58 82.36 0.0M
2023-02-23 82.93 84.30 81.90 83.82 0.0M
2023-02-22 85.88 85.88 82.30 82.83 0.0M
2023-02-21 83.77 84.05 82.95 83.15 0.0M
2023-02-17 84.13 84.43 83.63 84.33 0.0M
2023-02-16 85.44 85.44 84.43 84.48 0.0M
2023-02-15 86.37 86.72 85.61 85.61 0.0M
2023-02-14 85.80 85.80 85.00 85.43 0.0M
2023-02-13 84.89 85.81 84.52 85.72 0.0M
2023-02-10 85.14 85.42 84.14 84.14 0.0M
2023-02-09 84.12 85.29 84.12 85.29 0.0M
2023-02-08 82.93 84.53 82.80 84.30 0.0M
2023-02-07 83.03 83.20 82.53 83.05 0.0M
2023-02-06 83.98 84.03 83.12 83.18 0.0M
2023-02-03 82.68 83.50 82.68 83.41 0.0M
2023-02-02 82.29 83.90 82.29 82.47 0.0M
2023-02-01 80.41 82.47 80.38 82.47 0.0M
2023-01-31 80.57 80.61 79.75 80.45 0.0M
2023-01-30 80.30 80.50 79.46 79.46 0.0M
2023-01-27 77.35 78.54 77.35 78.39 0.0M
2023-01-26 76.98 78.88 76.98 78.14 0.0M
2023-01-25 77.03 77.98 76.83 77.98 0.0M
2023-01-24 82.02 82.02 78.50 78.53 0.0M
2023-01-23 82.80 83.10 81.84 82.29 0.1M
2023-01-20 80.40 81.25 80.29 80.36 0.0M
2023-01-19 80.03 80.58 79.90 80.32 0.0M
2023-01-18 80.01 80.51 79.68 80.36 0.0M
2023-01-17 79.95 80.70 79.87 80.07 0.0M
2023-01-16 77.08 79.86 77.08 79.45 0.0M
2023-01-13 79.41 79.72 79.25 79.61 0.0M
2023-01-12 79.94 79.95 79.07 79.27 0.0M
2023-01-11 79.99 80.60 79.60 80.09 0.0M
2023-01-10 77.82 79.43 77.82 79.43 0.0M
2023-01-09 78.91 78.92 78.16 78.25 0.0M
2023-01-06 77.94 78.86 77.87 78.84 0.0M
2023-01-05 77.86 78.16 77.58 77.58 0.1M
2023-01-04 78.80 78.93 78.04 78.09 0.0M
2023-01-03 78.98 79.20 78.46 78.92 0.0M