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
2024-12-31 130.66 130.66 129.58 129.95 0.0M
2024-12-30 128.85 131.45 128.85 129.86 0.0M
2024-12-27 130.52 130.80 130.37 130.80 0.0M
2024-12-24 130.18 130.68 130.18 130.66 0.0M
2024-12-23 129.97 130.60 129.97 130.16 0.0M
2024-12-20 131.27 131.58 129.85 130.13 0.0M
2024-12-19 131.84 132.10 130.49 130.72 0.0M
2024-12-18 133.07 133.70 131.20 131.20 0.0M
2024-12-17 134.89 134.89 133.60 134.13 0.1M
2024-12-16 135.07 135.88 134.29 135.19 0.0M
2024-12-13 136.04 136.04 134.51 134.90 0.0M
2024-12-12 136.38 136.43 135.04 136.01 0.0M
2024-12-11 136.07 136.47 135.71 136.01 0.0M
2024-12-10 137.42 137.42 135.59 136.32 0.0M
2024-12-09 136.78 138.22 136.41 138.04 0.0M
2024-12-06 138.13 138.20 137.13 137.38 0.0M
2024-12-05 137.48 138.06 136.92 136.92 0.0M
2024-12-04 137.70 139.21 137.20 137.88 0.0M
2024-12-03 136.35 137.11 135.95 137.10 0.0M
2024-12-02 137.70 137.70 135.41 136.46 0.0M
2024-11-29 137.54 138.81 137.08 138.28 0.0M
2024-11-28 137.62 137.79 137.07 137.61 0.0M
2024-11-27 137.38 137.49 136.03 136.85 0.0M
2024-11-26 138.41 138.85 136.52 137.47 0.0M
2024-11-25 137.93 139.29 137.28 137.68 0.0M
2024-11-22 134.97 136.64 134.97 136.64 0.0M
2024-11-21 131.05 133.51 131.05 133.14 0.0M
2024-11-20 130.12 130.95 129.86 130.95 0.0M
2024-11-19 129.94 131.70 129.94 130.75 0.0M
2024-11-18 132.00 133.07 130.80 131.68 0.0M
2024-11-15 129.87 131.39 129.64 130.42 0.0M
2024-11-14 127.76 130.38 127.71 130.04 0.2M
2024-11-13 128.78 129.10 127.33 127.61 0.0M
2024-11-12 129.84 130.18 129.44 129.44 0.0M
2024-11-11 130.11 131.87 129.85 130.85 0.0M
2024-11-08 125.58 129.42 124.35 128.28 0.1M
2024-11-07 124.39 124.42 123.57 123.57 0.0M
2024-11-06 121.86 124.80 121.39 124.48 0.0M
2024-11-05 120.04 120.49 119.40 119.74 0.0M
2024-11-04 118.18 119.25 117.95 118.68 0.0M
2024-11-01 118.30 118.85 117.79 118.85 0.0M
2024-10-31 118.61 118.61 117.44 117.97 0.0M
2024-10-30 119.87 120.74 119.84 119.84 0.0M
2024-10-29 119.43 120.91 118.91 120.77 0.0M
2024-10-28 119.11 120.12 119.11 119.57 0.0M
2024-10-25 117.99 117.99 117.28 117.90 0.0M
2024-10-24 117.80 117.80 116.75 117.40 0.1M
2024-10-23 119.26 119.26 118.03 118.48 0.0M
2024-10-22 118.92 119.67 118.25 119.34 0.0M
2024-10-21 112.84 120.43 112.84 119.32 0.0M
2024-10-18 111.80 112.11 111.62 112.11 0.0M
2024-10-17 108.88 111.05 108.88 111.05 0.0M
2024-10-16 110.93 110.93 108.08 108.29 0.0M
2024-10-15 111.77 112.12 111.13 111.37 0.0M
2024-10-11 110.28 110.68 110.23 110.34 0.0M
2024-10-10 110.29 110.29 109.17 109.25 0.0M
2024-10-09 110.69 110.99 109.70 110.97 0.0M
2024-10-08 110.18 111.08 110.18 111.08 0.0M
2024-10-07 109.34 109.42 108.42 109.42 0.0M
2024-10-04 109.61 110.26 108.76 110.24 0.0M
2024-10-03 108.05 108.57 107.35 108.57 0.0M
2024-10-02 109.11 109.11 107.99 107.99 0.0M
2024-10-01 107.45 108.30 107.45 107.98 0.0M
2024-09-30 108.38 108.80 105.54 108.80 0.0M
2024-09-27 109.37 109.66 108.24 108.56 0.0M
2024-09-26 109.75 110.04 108.62 108.73 0.0M
2024-09-25 112.36 112.65 110.75 110.75 0.0M
2024-09-24 114.03 114.03 112.48 112.87 0.0M
2024-09-23 113.85 114.10 113.21 113.85 0.0M
2024-09-20 114.82 115.25 114.23 114.23 0.0M
2024-09-19 115.28 115.98 115.00 115.70 0.0M
2024-09-18 114.74 114.74 113.40 114.17 0.0M
2024-09-17 116.37 116.37 113.97 114.74 0.0M
2024-09-16 116.29 116.43 115.14 115.67 0.0M
2024-09-13 116.30 116.41 114.72 115.60 0.0M
2024-09-12 114.82 115.44 114.37 114.94 0.0M
2024-09-11 114.67 114.82 112.72 114.82 0.0M
2024-09-10 113.62 114.30 112.78 114.21 0.0M
2024-09-09 112.09 113.27 111.59 113.27 0.0M
2024-09-06 113.85 114.57 111.69 112.09 0.0M
2024-09-05 113.42 113.44 112.51 113.16 0.0M
2024-09-04 113.53 113.96 113.03 113.27 0.0M
2024-09-03 115.42 115.82 114.11 114.11 0.0M
2024-08-30 115.44 116.15 115.26 116.05 0.0M
2024-08-29 115.31 115.32 114.72 115.01 0.0M
2024-08-28 116.09 116.45 114.55 114.97 0.0M
2024-08-27 116.40 117.50 115.96 117.15 0.0M
2024-08-26 117.17 117.17 116.14 116.82 0.0M
2024-08-23 115.45 115.92 115.13 115.64 0.0M
2024-08-22 114.44 115.53 114.44 115.34 0.0M
2024-08-21 113.12 114.46 113.02 114.33 0.0M
2024-08-20 113.55 113.69 112.59 113.62 0.0M
2024-08-19 112.85 113.37 112.85 113.21 0.0M
2024-08-16 112.40 112.69 111.82 112.69 0.0M
2024-08-15 111.47 112.27 110.66 112.17 0.0M
2024-08-14 108.25 109.85 108.06 109.85 0.0M
2024-08-13 107.85 108.78 107.85 107.92 0.0M
2024-08-12 108.69 108.69 107.07 107.32 0.0M
2024-08-09 107.93 109.53 107.85 108.31 0.0M
2024-08-08 107.29 108.30 107.26 107.58 0.0M
2024-08-07 108.66 109.73 106.29 106.29 0.0M
2024-08-06 103.01 108.34 103.01 108.26 0.0M
2024-08-02 103.36 104.13 101.63 103.73 0.0M
2024-08-01 109.44 109.44 104.45 105.99 0.0M
2024-07-31 109.78 110.52 109.65 109.99 0.0M
2024-07-30 110.80 110.84 109.54 109.99 0.0M
2024-07-29 109.69 110.55 108.98 110.49 0.0M
2024-07-26 108.65 110.08 108.30 109.56 0.0M
2024-07-25 109.75 110.11 108.61 108.72 0.0M
2024-07-24 110.48 110.48 109.80 109.80 0.0M
2024-07-23 110.46 110.97 110.15 110.87 0.0M
2024-07-22 109.87 110.42 109.16 110.41 0.0M
2024-07-19 110.05 111.35 109.44 109.44 0.0M
2024-07-18 111.92 111.92 110.45 110.45 0.0M
2024-07-17 110.67 111.44 110.34 110.87 0.0M
2024-07-16 109.89 111.51 109.89 111.51 0.0M
2024-07-15 109.15 109.54 108.46 109.14 0.0M
2024-07-12 107.68 108.77 107.64 108.37 0.0M
2024-07-11 107.63 107.63 106.42 107.63 0.0M
2024-07-10 104.53 105.60 103.93 105.56 0.0M
2024-07-09 104.92 105.30 104.38 104.53 0.0M
2024-07-08 105.33 105.33 104.53 104.64 0.0M
2024-07-05 105.52 105.52 104.34 104.87 0.0M
2024-07-04 103.71 104.61 103.71 104.44 0.0M
2024-07-03 104.28 105.58 104.03 104.03 0.0M
2024-07-02 104.30 105.49 104.27 104.44 0.0M
2024-06-28 105.75 105.77 104.10 104.10 0.0M
2024-06-27 105.99 106.99 105.42 105.42 0.0M
2024-06-26 105.76 107.06 105.76 106.42 0.0M
2024-06-25 106.17 107.45 105.77 106.01 0.0M
2024-06-24 106.64 107.35 105.91 106.78 0.0M
2024-06-21 107.58 107.58 103.60 105.98 0.0M
2024-06-20 109.18 109.21 107.01 107.01 0.0M
2024-06-19 110.00 110.00 109.66 109.96 0.0M
2024-06-18 111.08 111.87 109.74 110.02 0.0M
2024-06-17 109.57 111.25 109.13 111.06 0.0M
2024-06-14 109.51 109.81 107.58 109.78 0.0M
2024-06-13 110.02 110.99 109.04 109.83 0.0M
2024-06-12 108.10 111.34 108.00 111.03 0.0M
2024-06-11 108.09 110.00 108.09 109.65 0.0M
2024-06-10 108.13 110.14 106.31 108.93 0.0M
2024-06-07 99.64 100.85 99.26 100.25 0.0M
2024-06-06 99.96 100.70 99.62 100.57 0.0M
2024-06-05 99.41 100.32 99.41 99.98 0.0M
2024-06-04 97.02 99.10 96.88 99.10 0.0M
2024-06-03 98.09 98.09 96.15 97.03 0.0M
2024-05-31 100.82 100.99 97.93 99.14 0.0M
2024-05-30 100.90 101.86 100.47 100.49 0.0M
2024-05-29 101.69 102.20 100.93 101.12 0.0M
2024-05-28 104.28 104.70 103.10 103.10 0.0M
2024-05-27 104.65 104.88 104.60 104.88 0.0M
2024-05-24 103.33 104.16 102.94 103.83 0.0M
2024-05-23 103.65 104.13 102.32 102.88 0.0M
2024-05-22 102.85 104.12 102.85 104.08 0.0M
2024-05-21 103.22 103.22 102.53 102.85 0.0M
2024-05-17 101.72 102.14 101.38 102.06 0.0M
2024-05-16 102.83 103.28 101.33 102.20 0.0M
2024-05-15 104.00 105.24 103.58 103.68 0.0M
2024-05-14 105.73 105.73 103.61 104.27 0.0M
2024-05-13 104.52 106.92 104.16 105.42 0.0M
2024-05-10 108.01 108.01 104.22 104.51 0.0M
2024-05-09 97.43 99.99 97.43 99.81 0.0M
2024-05-08 98.41 99.11 97.33 98.85 0.0M
2024-05-07 97.33 98.60 96.89 98.60 0.0M
2024-05-06 98.80 98.35 95.56 96.73 0.0M
2024-05-03 97.21 99.25 97.21 98.80 0.0M
2024-05-02 98.95 98.95 97.23 97.39 0.0M
2024-05-01 98.27 98.79 97.88 98.18 0.0M
2024-04-30 100.60 100.60 98.50 98.50 0.0M
2024-04-29 100.56 100.69 100.09 100.60 0.0M
2024-04-26 100.23 100.94 99.57 99.67 0.0M
2024-04-25 100.35 101.04 100.35 100.41 0.0M
2024-04-24 100.55 101.21 99.64 100.33 0.0M
2024-04-23 100.75 100.75 99.78 99.78 0.0M
2024-04-22 99.70 100.33 99.70 100.04 0.0M
2024-04-19 99.63 99.96 99.35 99.90 0.0M
2024-04-18 100.91 100.91 99.37 99.37 0.0M
2024-04-17 101.25 101.44 100.65 100.76 0.0M
2024-04-16 101.28 101.57 100.35 101.28 0.0M
2024-04-15 100.93 100.93 99.85 100.71 0.0M
2024-04-12 100.67 100.75 100.39 100.68 0.0M
2024-04-11 100.85 100.85 99.91 99.93 0.0M
2024-04-10 99.99 101.09 99.99 101.09 0.0M
2024-04-09 100.78 100.78 100.15 100.38 0.0M
2024-04-08 101.13 101.55 100.87 101.26 0.0M
2024-04-05 102.67 103.51 101.56 101.56 0.0M
2024-04-04 102.57 103.05 101.71 102.48 0.0M
2024-04-03 103.25 103.69 102.86 102.96 0.0M
2024-04-02 103.68 103.68 103.00 103.27 0.0M
2024-04-01 102.79 104.31 102.79 104.19 0.0M
2024-03-28 104.47 104.47 103.20 103.20 0.0M
2024-03-27 103.62 104.22 103.47 104.12 0.0M
2024-03-26 102.61 103.39 102.43 102.83 0.0M
2024-03-25 104.20 104.46 102.80 102.80 0.0M
2024-03-22 104.45 104.88 104.23 104.79 0.0M
2024-03-21 103.56 104.98 103.47 104.38 0.0M
2024-03-20 103.56 104.08 103.05 103.60 0.0M
2024-03-19 102.27 103.19 102.27 103.19 0.0M
2024-03-18 101.95 102.49 101.61 101.61 0.0M
2024-03-15 103.09 103.34 101.69 101.91 0.0M
2024-03-14 102.36 102.61 101.55 102.61 0.0M
2024-03-13 102.28 102.61 101.74 102.56 0.0M
2024-03-12 102.37 103.09 102.03 102.19 0.0M
2024-03-11 101.71 102.38 101.29 101.82 0.0M
2024-03-08 101.93 102.76 101.68 101.86 0.0M
2024-03-07 101.87 102.73 101.77 101.98 0.0M
2024-03-06 102.79 103.16 101.30 101.30 0.0M
2024-03-05 103.23 103.52 102.64 103.25 0.0M
2024-03-04 104.10 104.10 102.50 103.36 0.0M
2024-03-01 102.45 104.39 102.44 104.09 0.0M
2024-02-29 103.73 105.23 102.74 102.95 0.0M
2024-02-28 104.07 104.78 103.09 103.35 0.0M
2024-02-27 103.54 105.03 103.54 103.90 0.0M
2024-02-26 103.29 105.34 102.78 104.10 0.0M
2024-02-23 95.70 103.99 95.70 103.52 0.0M
2024-02-22 90.81 92.60 90.74 92.33 0.0M
2024-02-21 90.72 91.09 89.18 89.95 0.0M
2024-02-20 92.73 92.79 91.26 91.49 0.0M
2024-02-16 93.15 93.57 92.96 93.07 0.0M
2024-02-15 93.25 93.67 92.42 93.30 0.0M
2024-02-14 90.40 93.17 90.36 93.17 0.0M
2024-02-13 90.73 91.44 89.38 90.05 0.0M
2024-02-12 92.11 92.24 90.95 91.80 0.0M
2024-02-09 91.57 92.60 91.28 92.52 0.0M
2024-02-08 90.67 91.51 90.65 91.51 0.0M
2024-02-07 89.83 91.03 89.47 91.03 0.0M
2024-02-06 87.10 89.53 87.10 89.53 0.0M
2024-02-05 86.14 87.20 85.46 86.87 0.0M
2024-02-02 86.77 86.77 85.55 86.53 0.0M
2024-02-01 86.53 87.27 85.88 86.89 0.0M
2024-01-31 86.42 86.96 85.88 86.06 0.0M
2024-01-30 83.86 85.76 83.86 85.74 0.0M
2024-01-29 84.15 84.15 83.92 84.11 0.0M
2024-01-26 83.81 84.06 83.61 83.73 0.0M
2024-01-25 83.17 83.67 82.29 83.66 0.0M
2024-01-24 84.89 85.44 83.13 83.32 0.1M
2024-01-23 86.60 86.60 84.85 84.89 0.1M
2024-01-22 86.63 86.84 86.09 86.23 0.0M
2024-01-19 86.87 86.87 85.83 85.94 0.0M
2024-01-18 87.59 87.59 86.50 87.22 0.0M
2024-01-17 86.84 88.15 86.84 87.08 0.0M
2024-01-16 85.63 86.92 85.63 86.91 0.0M
2024-01-15 86.23 86.33 86.09 86.16 0.0M
2024-01-12 88.20 88.20 86.04 86.08 0.0M
2024-01-11 88.05 88.46 87.69 88.09 0.0M
2024-01-10 87.40 87.69 86.68 87.69 0.0M
2024-01-09 87.82 87.82 87.00 87.04 0.0M
2024-01-08 86.90 87.88 86.90 87.88 0.0M
2024-01-05 87.06 87.78 86.55 87.52 0.0M
2024-01-04 88.32 88.62 87.41 87.41 0.0M
2024-01-03 88.28 89.33 87.33 87.64 0.0M
2024-01-02 88.66 88.66 87.90 88.46 0.0M