Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ 영국 →
399.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 442.40 442.40 442.40 442.40 0.5K
08:06 436.75 436.75 436.75 436.75 0.3K
08:07 437.20 450.00 437.20 437.44 1.2K
08:08 438.05 442.20 438.05 442.20 0.7K
08:09 450.00 450.00 450.00 450.00 0.1K
08:10 454.00 464.80 446.76 449.80 2.2K
08:11 449.80 449.80 445.00 448.05 7.3K
08:13 448.00 448.00 448.00 448.00 0.0K
08:14 440.80 446.20 440.80 446.20 0.7K
08:15 441.00 441.00 440.60 440.60 1.1K
08:17 441.00 441.00 441.00 441.00 0.8K
08:18 444.00 444.00 444.00 444.00 0.8K
08:20 443.76 443.76 443.76 443.76 0.0K
08:21 446.00 454.60 446.00 454.60 1.0K
08:22 447.00 447.00 446.80 446.80 1.3K
08:23 449.00 449.00 449.00 449.00 0.0K
08:24 449.00 449.00 449.00 449.00 0.0K
08:25 445.30 446.57 444.65 444.65 1.9K
08:26 446.57 447.08 446.57 447.08 0.7K
08:27 442.60 444.65 442.60 444.65 1.3K
08:28 448.00 448.00 446.78 446.78 3.3K
08:29 449.46 449.46 449.46 449.46 0.5K
08:30 447.20 449.99 447.20 449.99 1.1K
08:32 449.61 449.61 449.61 449.61 1.7K
08:33 449.80 449.80 449.16 449.16 0.2K
08:35 449.79 449.80 449.20 449.20 2.8K
08:36 449.80 449.80 449.80 449.80 0.0K
08:37 449.80 449.80 449.80 449.80 0.6K
08:38 452.00 452.00 451.02 451.02 0.8K
08:40 449.49 449.49 449.49 449.49 1.1K
08:42 449.80 449.80 449.80 449.80 1.6K
08:45 450.09 450.09 450.09 450.09 0.2K
08:46 450.09 450.09 450.09 450.09 0.2K
08:48 449.94 449.94 449.94 449.94 0.1K
08:49 447.80 448.20 447.80 448.20 0.7K
08:50 448.02 449.40 448.02 449.40 0.8K
08:52 450.40 452.80 450.40 452.80 1.2K
08:53 453.60 453.60 453.60 453.60 0.1K
08:56 453.60 455.20 453.60 455.20 2.1K
08:57 453.21 456.20 453.21 455.38 1.0K
08:59 455.07 455.07 455.07 455.07 0.7K
09:00 455.80 455.80 454.82 454.82 3.8K
09:01 454.00 455.60 454.00 455.60 0.7K
09:02 455.60 455.60 455.60 455.60 0.0K
09:03 453.20 457.22 453.20 453.20 8.4K
09:04 457.00 459.79 457.00 459.79 4.4K
09:05 460.20 460.20 460.20 460.20 0.1K
09:06 456.80 456.80 456.80 456.80 0.0K
09:07 457.00 457.00 457.00 457.00 1.5K
09:08 460.00 460.00 460.00 460.00 0.6K
09:09 458.40 459.60 458.20 459.00 0.5K
09:10 455.63 458.40 455.63 458.40 1.2K
09:11 460.00 460.00 460.00 460.00 2.2K
09:12 453.40 458.00 453.40 457.60 2.5K
09:13 456.80 458.00 456.60 456.60 2.0K
09:14 459.00 459.00 459.00 459.00 0.1K
09:15 454.80 454.80 454.80 454.80 0.0K
09:18 457.97 457.97 456.88 456.88 2.5K
09:19 458.00 458.00 458.00 458.00 0.0K
09:21 455.82 457.77 455.82 457.77 3.3K
09:22 457.80 457.80 457.80 457.80 0.3K
09:23 455.00 456.20 455.00 456.20 0.5K
09:24 455.80 457.76 455.80 457.76 0.4K
09:26 457.80 457.80 457.80 457.80 0.0K
09:27 456.20 456.20 456.20 456.20 0.0K
09:29 456.18 456.18 455.40 455.40 0.5K
09:30 455.40 455.40 455.40 455.40 0.2K
09:31 456.60 456.60 456.60 456.60 0.3K
09:33 456.40 456.40 456.40 456.40 0.6K
09:35 457.98 457.98 457.98 457.98 0.5K
09:36 458.00 458.00 458.00 458.00 0.6K
09:37 458.00 458.00 458.00 458.00 0.0K
09:38 456.40 456.60 456.40 456.60 0.2K
09:39 458.00 458.00 458.00 458.00 0.0K
09:40 458.00 458.00 456.44 457.80 0.7K
09:41 457.78 457.78 457.78 457.78 1.2K
09:42 457.80 458.00 457.80 458.00 0.5K
09:44 458.00 458.00 458.00 458.00 0.2K
09:45 458.00 458.00 455.60 455.60 0.2K
09:46 455.00 455.00 455.00 455.00 1.4K
09:47 454.80 454.80 454.80 454.80 0.8K
09:50 453.80 453.80 453.80 453.80 0.2K
09:53 453.60 453.60 453.60 453.60 3.9K
09:54 452.40 452.95 448.02 452.95 0.8K
09:55 452.78 452.78 447.40 449.60 0.4K
09:56 449.00 449.00 449.00 449.00 0.0K
09:57 451.40 451.40 451.40 451.40 0.0K
09:58 462.62 462.62 458.40 458.40 48.5K
09:59 453.80 455.80 453.20 455.15 1.4K
10:00 455.80 455.80 455.80 455.80 0.0K
10:01 455.80 458.20 455.80 458.20 0.5K
10:03 456.00 456.00 456.00 456.00 0.4K
10:05 455.00 455.00 455.00 455.00 0.4K
10:07 456.40 456.40 455.72 455.72 2.9K
10:09 455.00 456.60 455.00 456.60 0.0K
10:12 455.00 455.00 455.00 455.00 0.6K
10:14 453.00 453.92 453.00 453.00 2.4K
10:15 453.40 455.40 453.40 455.40 4.9K
10:18 454.00 454.00 454.00 454.00 3.1K
10:19 454.80 454.80 454.80 454.80 0.0K
10:20 454.80 454.80 454.00 454.00 1.0K
10:21 454.00 454.00 452.00 452.00 3.9K
10:24 451.77 451.77 451.77 451.77 6.5K
10:25 452.78 452.78 452.14 452.14 0.4K
10:26 450.40 450.40 450.40 450.40 0.2K
10:27 452.00 452.00 452.00 452.00 0.1K
10:31 448.20 448.20 448.20 448.20 0.1K
10:32 450.30 450.30 450.30 450.30 0.1K
10:33 449.20 451.40 449.20 451.40 0.1K
10:34 451.20 451.20 451.20 451.20 0.0K
10:35 451.20 451.20 451.20 451.20 8.4K
10:37 451.60 451.60 451.60 451.60 0.0K
10:38 451.57 451.57 451.57 451.57 4.0K
10:42 451.60 451.60 451.60 451.60 0.0K
10:46 449.20 449.20 449.20 449.20 0.3K
10:49 449.20 450.00 447.40 447.40 0.3K
10:50 449.00 449.00 449.00 449.00 0.0K
10:52 449.00 449.00 449.00 449.00 0.0K
10:55 449.00 449.00 449.00 449.00 0.0K
10:56 448.65 448.65 448.65 448.65 0.1K
10:57 449.00 449.00 446.80 447.00 0.1K
10:59 446.40 446.40 446.40 446.40 0.3K
11:00 448.62 448.62 448.62 448.62 0.2K
11:01 449.00 449.00 449.00 449.00 0.1K
11:02 446.60 446.60 446.60 446.60 0.0K
11:03 449.00 449.00 449.00 449.00 0.0K
11:04 446.80 446.80 446.80 446.80 0.1K
11:05 448.00 449.40 448.00 449.40 2.8K
11:08 449.19 449.19 449.19 449.19 4.7K
11:09 449.51 449.51 449.51 449.51 0.1K
11:10 449.58 449.58 449.58 449.58 0.3K
11:14 449.80 449.80 449.80 449.80 0.0K
11:15 449.62 449.62 449.62 449.62 0.5K
11:16 449.46 449.46 449.46 449.46 0.9K
11:17 449.46 449.46 449.46 449.46 2.0K
11:18 449.60 449.60 449.60 449.60 1.3K
11:19 450.40 450.61 450.40 450.61 1.5K
11:20 450.40 450.40 450.40 450.40 0.0K
11:22 449.60 449.60 449.40 449.45 3.6K
11:23 449.60 449.60 449.60 449.60 0.5K
11:25 449.60 449.60 449.60 449.60 0.0K
11:27 449.60 449.60 449.60 449.60 2.6K
11:30 448.00 448.00 448.00 448.00 0.3K
11:33 450.40 450.40 450.40 450.40 0.2K
11:34 450.80 450.80 450.80 450.80 0.2K
11:40 450.85 450.85 450.85 450.85 0.4K
11:41 451.00 451.00 451.00 451.00 0.0K
11:45 449.60 449.60 449.60 449.60 0.1K
11:46 451.00 451.00 451.00 451.00 1.0K
11:48 450.80 450.80 450.80 450.80 0.1K
11:49 449.20 449.20 449.20 449.20 0.0K
11:50 450.93 450.93 449.20 449.20 3.8K
11:51 451.00 451.00 451.00 451.00 0.2K
11:52 451.40 451.40 451.40 451.40 0.0K
11:53 453.40 453.40 453.40 453.40 0.3K
12:04 453.40 453.40 453.40 453.40 0.1K
12:11 453.40 453.40 453.40 453.40 0.0K
12:12 453.40 453.40 453.40 453.40 0.0K
12:13 453.21 453.26 453.21 453.26 0.2K
12:16 453.60 453.60 453.60 453.60 0.9K
12:17 453.40 453.40 453.40 453.40 0.0K
12:18 453.33 453.33 453.20 453.20 1.4K
12:19 451.20 451.20 451.00 451.00 2.1K
12:20 450.00 450.20 450.00 450.20 1.0K
12:21 451.40 451.40 451.40 451.40 1.4K
12:24 452.00 452.00 452.00 452.00 0.2K
12:25 451.21 451.21 451.21 451.21 1.3K
12:31 451.68 451.68 451.68 451.68 0.0K
12:36 450.83 450.83 450.20 450.20 0.6K
12:40 451.68 451.68 451.68 451.68 0.3K
12:42 451.68 451.68 450.20 450.20 0.2K
12:44 450.56 450.56 450.56 450.56 2.0K
12:45 451.67 451.67 451.67 451.67 0.6K
12:46 450.20 450.20 450.20 450.20 0.3K
12:48 450.20 450.20 450.20 450.20 0.1K
12:49 450.20 450.20 450.00 450.00 0.6K
12:50 450.00 450.00 450.00 450.00 0.1K
12:51 449.80 449.80 449.80 449.80 0.1K
12:52 449.80 449.80 449.80 449.80 0.0K
12:53 450.95 450.95 450.95 450.95 0.2K
12:54 451.20 451.20 451.20 451.20 0.1K
12:55 450.95 450.95 450.95 450.95 0.6K
12:56 449.80 449.80 449.80 449.80 0.0K
12:59 449.80 449.80 449.80 449.80 0.2K
13:00 451.00 451.00 451.00 451.00 0.0K
13:02 450.78 450.78 450.78 450.78 0.9K
13:03 450.40 450.40 449.80 449.80 0.4K
13:05 449.80 449.80 449.80 449.80 0.1K
13:06 449.60 449.60 449.60 449.60 0.0K
13:07 449.88 449.88 449.88 449.88 0.0K
13:08 451.00 451.00 451.00 451.00 0.0K
13:10 449.60 449.60 449.60 449.60 1.0K
13:11 451.80 453.20 451.80 453.20 3.7K
13:12 452.59 452.59 452.59 452.59 0.3K
13:14 452.77 452.77 452.77 452.77 0.1K
13:15 453.20 453.20 453.20 453.20 0.0K
13:16 451.00 451.00 451.00 451.00 0.0K
13:17 453.00 453.00 453.00 453.00 0.0K
13:20 453.00 453.00 451.20 451.20 0.1K
13:21 452.68 453.00 452.68 453.00 0.9K
13:26 453.00 453.00 453.00 453.00 0.0K
13:27 452.68 452.68 452.68 452.68 1.2K
13:28 452.00 452.68 452.00 452.68 0.9K
13:30 452.68 453.40 452.68 453.40 1.8K
13:32 453.98 453.98 453.98 453.98 2.0K
13:35 453.00 453.00 453.00 453.00 0.0K
13:37 454.20 454.20 453.60 453.60 1.1K
13:38 453.40 453.40 453.20 453.20 1.2K
13:40 454.40 454.40 454.40 454.40 0.8K
13:41 454.40 454.40 454.40 454.40 0.0K
13:46 454.20 454.20 454.20 454.20 0.2K
13:48 452.80 454.00 452.80 454.00 0.3K
13:50 453.20 453.40 453.20 453.40 1.5K
13:51 452.60 452.60 452.60 452.60 0.1K
13:52 452.60 452.60 452.60 452.60 0.2K
13:55 452.20 452.20 452.20 452.20 0.2K
13:57 452.40 452.40 452.40 452.40 0.1K
13:58 452.20 452.20 452.20 452.20 0.0K
13:59 452.80 453.00 452.80 453.00 0.7K
14:00 452.00 452.20 452.00 452.00 0.6K
14:01 452.72 452.72 452.72 452.72 0.1K
14:02 451.60 451.60 451.60 451.60 0.1K
14:05 453.60 453.60 453.60 453.60 2.1K
14:06 454.60 454.60 454.60 454.60 0.0K
14:07 454.20 454.20 454.00 454.00 0.0K
14:11 454.00 454.00 454.00 454.00 0.0K
14:12 454.00 454.00 454.00 454.00 0.0K
14:15 453.60 453.80 452.80 453.80 1.6K
14:16 452.80 452.80 452.80 452.80 0.0K
14:17 454.60 454.60 451.00 451.00 3.4K
14:18 447.80 451.40 447.80 451.40 0.8K
14:20 448.52 448.52 448.52 448.52 0.0K
14:21 450.80 450.80 450.00 450.60 1.1K
14:24 450.40 450.40 449.60 449.60 0.6K
14:25 450.40 450.40 450.40 450.40 0.9K
14:26 450.57 450.57 450.57 450.57 0.4K
14:27 451.60 451.60 451.60 451.60 0.0K
14:31 450.60 450.60 450.60 450.60 1.0K
14:32 450.20 450.20 450.20 450.20 0.4K
14:33 451.00 451.00 451.00 451.00 0.3K
14:34 449.40 449.40 449.40 449.40 0.8K
14:36 450.40 450.40 447.60 450.40 0.8K
14:38 448.55 448.55 448.55 448.55 1.2K
14:39 447.00 448.20 446.80 447.20 0.8K
14:40 447.20 447.20 447.20 447.20 0.1K
14:41 446.40 446.40 445.20 445.20 0.4K
14:43 447.20 447.20 447.20 447.20 0.0K
14:45 446.00 447.00 446.00 447.00 1.9K
14:46 445.80 447.20 445.80 447.20 0.4K
14:47 446.20 447.20 446.20 446.20 0.6K
14:48 446.80 447.00 446.80 447.00 1.1K
14:49 447.20 447.20 447.20 447.20 0.0K
14:51 447.00 448.60 447.00 448.60 0.1K
14:53 448.12 448.12 448.00 448.00 0.7K
14:55 447.60 447.60 447.60 447.60 0.0K
14:56 448.58 448.58 448.58 448.58 0.1K
14:57 447.60 447.60 447.60 447.60 0.0K
14:58 447.40 448.75 447.40 448.20 1.8K
15:00 449.52 449.52 449.52 449.52 2.2K
15:01 447.60 448.80 447.60 448.50 2.1K
15:02 447.60 447.60 446.60 446.60 14.9K
15:03 446.96 446.96 446.96 446.96 1.0K
15:04 447.78 447.78 447.78 447.78 0.3K
15:06 446.60 446.60 446.00 446.00 2.4K
15:08 447.20 447.20 445.00 445.00 3.8K
15:10 443.80 443.80 443.20 443.20 0.3K
15:11 445.00 445.00 445.00 445.00 0.0K
15:12 444.80 444.80 444.80 444.80 0.2K
15:14 443.20 444.55 443.20 443.40 0.8K
15:15 443.40 443.40 443.40 443.40 0.3K
15:17 443.20 443.20 443.20 443.20 0.1K
15:18 443.20 443.20 443.20 443.20 0.2K
15:19 443.20 445.20 443.20 445.20 5.8K
15:21 445.80 445.80 445.80 445.80 1.5K
15:23 446.00 446.00 446.00 446.00 1.1K
15:24 446.80 446.80 446.80 446.80 0.1K
15:27 447.40 447.40 447.40 447.40 0.2K
15:28 447.16 447.16 446.60 446.60 2.1K
15:29 447.15 447.15 447.15 447.15 0.6K
15:30 447.40 447.40 447.40 447.40 0.0K
15:31 447.45 447.45 446.60 446.80 3.5K
15:33 447.20 447.20 447.20 447.20 0.0K
15:35 446.20 447.20 446.20 446.40 0.2K
15:38 447.09 447.09 447.09 447.09 0.3K
15:39 446.60 446.60 446.60 446.60 0.6K
15:41 445.80 445.80 445.80 445.80 0.1K
15:43 447.00 447.00 447.00 447.00 1.4K
15:44 448.20 449.00 448.20 449.00 4.4K
15:48 451.80 451.80 449.00 451.20 0.3K
15:49 450.40 450.40 449.20 449.20 1.6K
15:52 450.88 450.88 450.88 450.88 0.3K
15:53 451.20 451.20 451.20 451.20 0.0K
15:54 451.20 451.20 451.20 451.20 0.0K
15:56 449.40 449.40 449.40 449.40 0.3K
15:57 449.40 449.40 449.20 449.20 0.5K
15:58 449.40 449.40 449.40 449.40 0.2K
16:00 449.20 449.20 449.20 449.20 0.8K
16:01 449.00 449.00 449.00 449.00 0.1K
16:02 453.00 453.00 453.00 453.00 14.8K
16:03 453.80 456.00 453.80 456.00 4.8K
16:04 453.00 453.00 453.00 453.00 0.6K
16:06 451.80 451.80 450.20 450.20 0.9K
16:08 448.20 448.20 448.20 448.20 0.7K
16:12 453.00 453.00 453.00 453.00 0.1K
16:13 453.00 453.00 447.20 452.40 0.1K
16:14 447.20 447.20 447.20 447.20 0.2K
16:15 447.20 447.20 447.20 447.20 0.2K
16:16 447.20 447.20 447.20 447.20 0.3K
16:17 447.20 447.20 447.20 447.20 0.5K
16:18 447.20 450.32 447.20 447.20 1.4K
16:19 447.20 447.20 447.20 447.20 0.2K
16:20 449.60 449.60 447.00 447.00 3.0K
16:22 448.80 448.80 448.80 448.80 2.2K
16:25 447.60 447.60 444.24 444.24 1.3K
16:26 446.32 447.80 446.32 447.68 9.1K
16:27 447.60 448.40 447.60 448.40 0.7K
16:28 447.80 452.20 445.32 452.20 3.8K
16:29 450.53 452.60 450.53 452.60 0.9K
16:35 448.20 448.20 448.20 448.20 71.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음