Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ 영국 →
401.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 401.00 410.80 401.00 410.80 3.4K
08:11 406.11 406.11 406.00 406.00 1.2K
08:12 405.96 405.96 405.96 405.96 1.7K
08:14 406.00 406.00 406.00 406.00 2.6K
08:15 405.40 405.60 404.40 405.60 0.4K
08:17 405.60 405.60 405.60 405.60 0.1K
08:18 406.20 406.20 405.20 405.20 1.0K
08:19 405.20 405.20 405.20 405.20 0.2K
08:20 405.20 405.20 404.00 405.20 1.7K
08:21 404.00 404.00 404.00 404.00 0.2K
08:23 404.00 404.00 404.00 404.00 0.3K
08:24 404.00 404.00 404.00 404.00 0.0K
08:26 405.99 405.99 405.99 405.99 0.0K
08:30 406.00 406.00 406.00 406.00 0.3K
08:33 406.27 406.27 406.27 406.27 0.0K
08:37 408.80 408.80 408.80 408.80 0.0K
08:38 408.63 408.63 408.63 408.63 0.0K
08:40 408.80 408.80 408.80 408.80 0.0K
08:42 407.40 407.40 407.40 407.40 0.1K
08:43 409.52 409.52 409.52 409.52 0.0K
08:46 407.90 407.90 407.90 407.90 0.3K
08:55 410.20 410.20 410.20 410.20 0.1K
08:56 410.00 410.00 410.00 410.00 0.0K
09:00 410.00 410.00 410.00 410.00 0.0K
09:02 407.72 409.20 407.72 409.20 0.0K
09:03 409.20 409.20 409.20 409.20 0.0K
09:04 409.20 409.20 407.60 407.60 0.4K
09:05 409.20 409.20 409.20 409.20 0.0K
09:07 409.20 409.20 409.20 409.20 0.0K
09:08 409.20 409.20 409.20 409.20 0.0K
09:18 409.20 409.20 409.20 409.20 0.0K
09:19 409.60 409.60 409.60 409.60 0.1K
09:20 410.40 410.40 410.40 410.40 0.0K
09:21 410.40 410.40 410.40 410.40 0.0K
09:22 410.40 410.40 409.66 410.40 0.1K
09:23 410.40 410.40 410.40 410.40 0.0K
09:24 410.40 410.40 410.40 410.40 0.0K
09:25 410.40 410.40 410.40 410.40 0.0K
09:26 410.40 410.40 410.40 410.40 0.0K
09:27 410.40 410.40 410.40 410.40 0.0K
09:28 410.40 410.40 410.40 410.40 0.0K
09:29 407.80 407.80 407.80 407.80 0.7K
09:30 409.20 409.20 409.20 409.20 0.0K
09:31 409.59 409.59 409.20 409.20 0.0K
09:32 409.80 409.80 409.80 409.80 0.0K
09:33 409.40 409.40 409.40 409.40 0.0K
09:34 408.00 409.40 408.00 409.40 0.0K
09:35 409.40 409.40 407.80 407.80 0.0K
09:36 408.60 408.60 408.60 408.60 0.0K
09:37 408.60 408.60 408.60 408.60 0.0K
09:38 408.60 408.60 408.60 408.60 0.0K
09:39 408.60 408.60 408.60 408.60 0.0K
09:40 408.60 408.60 407.60 407.60 0.4K
09:41 408.00 408.00 408.00 408.00 0.0K
09:42 408.00 408.00 406.20 406.20 2.8K
09:43 408.20 408.20 408.20 408.20 0.1K
09:44 407.80 408.20 407.80 408.20 0.0K
09:46 408.20 408.20 408.20 408.20 0.0K
09:47 408.40 408.60 408.40 408.60 0.0K
09:48 408.60 408.60 408.60 408.60 0.0K
09:49 408.09 408.80 408.09 408.80 0.2K
09:50 408.80 408.80 408.60 408.60 3.6K
09:51 408.60 408.60 408.60 408.60 0.0K
09:52 408.60 408.60 408.60 408.60 0.0K
09:53 408.60 408.60 408.59 408.60 12.9K
09:54 408.60 408.60 408.60 408.60 0.0K
09:55 408.60 408.60 408.40 408.40 0.0K
09:56 408.40 408.60 408.40 408.60 0.0K
09:57 408.60 408.60 408.60 408.60 0.0K
09:58 408.60 408.60 407.56 408.60 0.3K
09:59 407.90 408.60 407.90 408.60 0.4K
10:00 408.60 408.60 408.60 408.60 0.0K
10:01 408.60 408.60 408.60 408.60 0.0K
10:02 408.60 408.60 408.60 408.60 0.0K
10:03 408.60 408.60 408.60 408.60 0.0K
10:04 408.60 408.60 408.60 408.60 0.0K
10:05 408.60 408.60 408.60 408.60 0.0K
10:06 408.60 408.60 408.60 408.60 0.0K
10:07 408.60 408.60 408.60 408.60 0.0K
10:08 408.40 408.40 408.29 408.40 0.0K
10:09 408.40 408.40 408.40 408.40 0.0K
10:10 408.40 408.40 408.40 408.40 0.0K
10:11 408.40 408.40 408.40 408.40 0.0K
10:12 408.40 408.40 408.40 408.40 0.0K
10:13 408.40 408.80 407.00 408.60 0.0K
10:14 408.40 408.40 408.40 408.40 0.0K
10:15 408.40 408.40 408.40 408.40 0.0K
10:16 408.60 408.60 408.60 408.60 0.0K
10:17 407.80 407.80 407.80 407.80 0.0K
10:18 407.47 407.47 407.47 407.47 0.1K
10:22 408.40 408.40 408.40 408.40 0.0K
10:23 408.00 408.00 408.00 408.00 0.0K
10:24 408.20 408.20 406.60 406.60 0.2K
10:25 407.40 407.40 407.40 407.40 0.0K
10:26 408.20 408.20 408.20 408.20 0.1K
10:27 406.20 406.80 406.20 406.80 0.7K
10:28 406.80 406.80 406.80 406.80 0.0K
10:29 407.00 407.00 407.00 407.00 0.2K
10:30 405.60 407.80 405.60 407.80 6.5K
10:31 407.40 408.40 407.40 408.20 0.2K
10:32 408.60 408.80 408.00 408.80 0.3K
10:34 409.20 409.20 409.20 409.20 0.2K
10:35 410.40 410.40 410.40 410.40 0.0K
10:37 410.00 410.00 408.96 408.96 1.2K
10:38 410.00 410.00 410.00 410.00 0.0K
10:39 410.00 410.00 409.80 409.80 0.0K
10:40 408.60 410.20 408.60 410.20 0.4K
10:41 410.00 410.00 410.00 410.00 0.0K
10:42 408.80 408.80 408.80 408.80 0.0K
10:44 409.60 409.60 409.60 409.60 0.1K
10:45 409.40 409.40 409.40 409.40 0.0K
10:46 409.40 409.40 409.40 409.40 0.0K
10:47 408.71 409.40 408.71 409.20 1.0K
10:48 409.40 409.40 409.40 409.40 0.0K
10:49 409.40 409.40 409.20 409.20 0.0K
10:50 409.20 409.20 409.00 409.00 0.1K
10:51 408.80 408.80 408.80 408.80 0.0K
10:52 408.80 408.80 408.80 408.80 0.0K
10:53 408.80 408.80 408.80 408.80 0.0K
10:54 408.80 408.80 408.80 408.80 0.0K
10:55 408.80 408.80 408.80 408.80 0.0K
10:56 408.00 408.60 408.00 408.60 0.2K
10:57 407.80 408.60 407.80 408.60 3.8K
10:58 409.00 409.00 409.00 409.00 0.0K
10:59 409.00 409.60 409.00 409.60 0.0K
11:00 409.80 409.80 409.80 409.80 0.1K
11:01 409.80 409.80 409.80 409.80 0.0K
11:02 409.80 409.80 409.80 409.80 0.0K
11:03 409.80 409.80 405.40 405.40 1.7K
11:05 404.40 404.40 404.40 404.40 0.0K
11:06 405.60 405.60 405.60 405.60 0.0K
11:07 405.60 405.60 405.60 405.60 0.1K
11:08 405.60 405.60 405.60 405.60 0.0K
11:09 405.60 405.60 405.60 405.60 0.0K
11:10 405.60 405.80 405.60 405.80 0.0K
11:11 405.60 405.60 405.40 405.40 0.0K
11:12 405.40 405.40 405.40 405.40 0.0K
11:13 405.40 405.40 405.40 405.40 0.0K
11:14 405.40 405.40 405.40 405.40 0.0K
11:15 405.40 405.40 405.40 405.40 0.2K
11:16 405.60 405.60 405.60 405.60 0.0K
11:17 405.60 405.60 405.60 405.60 0.0K
11:18 405.60 405.60 405.60 405.60 0.0K
11:19 405.60 405.60 405.60 405.60 0.0K
11:20 405.60 405.60 405.60 405.60 0.0K
11:21 405.60 405.60 405.60 405.60 0.0K
11:22 405.60 406.00 404.00 405.80 20.8K
11:23 405.40 405.40 405.40 405.40 0.0K
11:25 405.60 406.00 405.60 406.00 11.8K
11:26 406.60 407.60 406.60 407.60 0.9K
11:27 407.60 407.60 407.00 407.00 0.2K
11:28 406.40 406.40 406.40 406.40 0.0K
11:29 407.20 407.20 407.20 407.20 1.6K
11:30 407.27 407.27 407.27 407.27 0.7K
11:32 407.60 407.60 407.60 407.60 0.2K
11:34 407.60 407.60 407.60 407.60 0.0K
11:36 407.60 407.60 407.60 407.60 0.1K
11:37 407.80 407.80 407.80 407.80 0.0K
11:38 408.05 408.05 408.05 408.05 0.6K
11:39 408.60 408.60 408.60 408.60 0.2K
11:46 408.42 408.42 408.42 408.42 0.6K
11:49 408.42 408.42 408.42 408.42 2.3K
11:50 409.20 409.20 408.20 408.20 0.2K
11:52 407.86 407.86 407.86 407.86 0.0K
11:55 408.03 408.03 408.03 408.03 0.1K
12:00 408.03 408.03 408.03 408.03 0.6K
12:01 408.40 408.40 408.40 408.40 0.2K
12:02 407.95 407.95 407.95 407.95 0.2K
12:04 407.75 407.75 407.75 407.75 0.2K
12:09 407.80 407.80 407.80 407.80 0.0K
12:10 407.80 408.00 407.80 408.00 0.2K
12:11 407.80 407.80 407.80 407.80 0.0K
12:12 407.80 407.80 407.80 407.80 0.0K
12:13 407.80 407.80 407.80 407.80 0.0K
12:14 407.80 407.80 407.80 407.80 0.0K
12:15 407.80 407.80 407.80 407.80 0.0K
12:16 407.80 407.80 407.80 407.80 0.0K
12:17 407.80 407.80 407.80 407.80 0.0K
12:18 407.80 407.80 407.80 407.80 0.0K
12:19 407.80 407.80 404.00 404.00 4.3K
12:20 405.40 405.40 405.40 405.40 0.0K
12:21 405.40 405.40 405.40 405.40 0.0K
12:24 405.14 405.14 405.14 405.14 1.0K
12:28 404.40 404.40 404.40 404.40 0.3K
12:29 403.80 403.80 403.00 403.00 1.2K
12:30 403.00 403.80 403.00 403.40 0.3K
12:35 404.00 404.00 404.00 404.00 0.1K
12:39 404.60 404.60 404.60 404.60 0.4K
12:40 405.00 405.00 405.00 405.00 0.0K
12:44 405.00 405.00 405.00 405.00 0.0K
12:45 404.80 404.80 404.80 404.80 0.0K
12:46 404.00 404.00 404.00 404.00 0.1K
12:47 404.80 404.80 404.80 404.80 0.0K
12:48 404.80 404.80 404.80 404.80 0.0K
12:49 404.80 404.80 404.80 404.80 0.0K
12:50 404.60 404.60 404.60 404.60 0.0K
12:51 404.27 404.80 404.27 404.80 2.5K
12:52 404.80 404.80 404.80 404.80 0.0K
12:53 404.80 404.80 404.80 404.80 0.0K
12:54 404.80 404.80 404.80 404.80 0.0K
12:55 404.80 404.80 403.80 403.80 0.4K
12:56 403.00 403.20 403.00 403.20 0.1K
12:57 403.00 403.00 403.00 403.00 0.0K
12:58 403.00 403.80 403.00 403.80 0.4K
12:59 404.20 404.20 404.20 404.20 0.0K
13:00 404.20 404.20 404.20 404.20 0.0K
13:01 404.20 404.20 404.20 404.20 0.0K
13:02 404.20 404.20 404.20 404.20 0.0K
13:03 404.20 404.20 403.80 403.80 0.4K
13:04 404.20 404.20 404.20 404.20 0.0K
13:05 404.20 404.20 404.20 404.20 0.0K
13:06 404.20 404.20 404.20 404.20 0.0K
13:07 404.20 404.20 404.20 404.20 0.0K
13:08 404.20 404.20 404.20 404.20 0.1K
13:11 404.20 404.20 404.20 404.20 0.0K
13:12 404.20 404.20 404.20 404.20 0.0K
13:13 403.60 403.60 403.60 403.60 0.6K
13:14 404.20 404.20 404.20 404.20 0.0K
13:15 404.00 404.00 402.80 402.80 0.0K
13:16 404.00 404.00 404.00 404.00 0.0K
13:17 404.00 404.00 404.00 404.00 0.0K
13:18 404.00 404.00 404.00 404.00 0.0K
13:19 404.00 404.00 404.00 404.00 0.0K
13:20 404.00 404.00 404.00 404.00 0.0K
13:21 404.00 404.00 404.00 404.00 0.0K
13:22 404.00 404.00 404.00 404.00 0.0K
13:23 404.00 404.00 404.00 404.00 0.0K
13:24 404.00 404.00 404.00 404.00 0.0K
13:25 404.00 404.00 404.00 404.00 0.0K
13:26 403.42 404.00 403.42 404.00 0.0K
13:27 404.00 404.00 404.00 404.00 0.0K
13:28 404.00 404.00 404.00 404.00 0.1K
13:29 402.80 402.80 402.80 402.80 0.7K
13:30 401.60 401.60 401.60 401.60 0.0K
13:32 401.60 402.60 401.60 402.60 3.1K
13:33 402.00 402.00 401.20 401.60 2.7K
13:36 401.00 402.80 401.00 402.80 0.3K
13:37 401.40 401.40 400.40 400.40 0.0K
13:39 400.40 400.40 400.40 400.40 0.0K
13:41 401.00 401.00 401.00 401.00 0.3K
13:42 400.80 400.80 400.80 400.80 0.3K
13:43 401.20 401.20 401.20 401.20 0.0K
13:44 401.20 401.20 401.20 401.20 0.0K
13:45 401.20 401.20 401.20 401.20 0.0K
13:46 401.20 401.20 401.20 401.20 0.0K
13:47 401.20 401.20 401.20 401.20 0.0K
13:48 401.20 402.00 401.00 402.00 2.8K
13:49 402.00 402.00 402.00 402.00 0.5K
13:53 401.30 401.30 401.30 401.30 0.0K
13:54 400.60 401.20 400.60 401.20 1.4K
13:55 400.00 400.00 400.00 400.00 0.5K
13:58 400.69 400.69 400.69 400.69 0.7K
13:59 401.20 401.20 401.20 401.20 0.0K
14:00 401.20 401.20 400.20 400.20 0.1K
14:01 401.20 401.60 401.20 401.60 1.1K
14:02 400.40 400.40 400.20 400.20 0.0K
14:05 401.60 401.60 401.60 401.60 0.0K
14:06 401.60 401.60 401.60 401.60 0.0K
14:07 401.60 401.60 401.60 401.60 0.0K
14:08 401.60 401.60 401.60 401.60 0.0K
14:09 401.24 401.60 401.24 401.60 2.5K
14:10 401.60 401.60 401.24 401.60 2.5K
14:11 401.60 401.60 401.60 401.60 0.0K
14:12 401.60 401.60 401.60 401.60 0.0K
14:13 401.60 401.60 401.60 401.60 0.0K
14:14 401.60 401.60 401.60 401.60 0.0K
14:15 401.60 401.60 401.60 401.60 0.1K
14:16 402.00 402.00 402.00 402.00 0.0K
14:17 402.00 402.20 402.00 402.20 0.9K
14:19 400.80 400.80 400.40 400.40 0.6K
14:20 400.00 400.00 400.00 400.00 0.0K
14:21 401.00 401.20 401.00 401.20 0.0K
14:22 400.40 401.00 400.40 401.00 0.3K
14:23 401.00 401.00 401.00 401.00 0.0K
14:24 401.00 401.00 401.00 401.00 0.0K
14:25 401.00 401.00 401.00 401.00 0.7K
14:26 400.00 400.00 399.80 399.80 10.0K
14:30 400.20 400.20 399.40 399.45 1.3K
14:31 400.60 400.60 400.01 400.20 0.5K
14:33 400.20 400.20 400.20 400.20 0.0K
14:35 400.20 400.20 400.20 400.20 0.1K
14:36 400.20 400.20 400.20 400.20 0.0K
14:38 399.00 399.00 399.00 399.00 0.0K
14:40 400.20 400.20 400.20 400.20 0.1K
14:45 400.20 400.20 399.87 399.87 0.5K
14:46 400.20 400.20 400.20 400.20 0.0K
14:47 399.00 399.60 399.00 399.60 0.2K
14:48 399.60 400.20 399.60 399.80 0.3K
14:49 399.60 400.20 399.60 400.20 1.1K
14:50 400.20 400.80 399.60 400.80 1.8K
14:51 400.80 402.20 400.80 402.20 0.0K
14:52 401.00 401.00 401.00 401.00 0.0K
14:53 401.00 401.00 401.00 401.00 0.1K
14:54 401.00 401.00 400.40 400.40 1.5K
14:56 400.40 400.40 399.80 399.80 1.9K
14:57 401.00 401.00 401.00 401.00 0.0K
14:59 400.60 400.60 400.60 400.60 0.4K
15:00 403.00 403.00 403.00 403.00 0.5K
15:01 402.20 402.20 402.00 402.00 0.4K
15:02 402.20 402.87 402.20 402.87 0.0K
15:04 403.20 403.20 403.20 403.20 0.0K
15:05 403.20 404.77 403.20 404.77 1.5K
15:07 407.80 407.80 407.80 407.80 4.9K
15:08 404.20 404.20 404.20 404.20 0.0K
15:09 404.00 404.00 402.60 402.60 0.1K
15:11 403.40 403.40 403.20 403.20 0.5K
15:15 404.00 404.40 404.00 404.40 0.5K
15:16 404.20 404.20 404.20 404.20 0.0K
15:19 404.40 404.40 404.40 404.40 0.2K
15:21 404.20 404.20 404.20 404.20 0.0K
15:24 404.40 404.40 403.46 403.46 0.8K
15:28 403.94 403.94 403.40 403.40 1.5K
15:29 405.40 405.40 405.40 405.40 0.0K
15:31 405.40 405.40 405.40 405.40 0.0K
15:33 403.80 403.80 403.80 403.80 0.0K
15:37 405.40 405.40 405.40 405.40 0.1K
15:42 405.40 405.60 405.40 405.60 0.4K
15:43 405.60 405.60 405.60 405.60 0.3K
15:44 405.40 406.60 405.40 405.40 0.2K
15:45 406.00 406.00 406.00 406.00 0.1K
15:51 406.60 406.60 406.60 406.60 0.0K
15:53 406.60 406.60 406.60 406.60 0.1K
15:58 406.67 406.80 406.67 406.80 0.6K
15:59 407.00 407.00 407.00 407.00 0.0K
16:00 407.00 407.00 407.00 407.00 0.1K
16:01 406.00 406.00 406.00 406.00 5.9K
16:02 404.00 404.00 404.00 404.00 29.8K
16:03 404.00 404.00 403.80 403.80 0.4K
16:04 403.80 403.80 403.40 403.80 0.4K
16:05 404.00 404.00 404.00 404.00 0.2K
16:07 403.80 403.80 403.80 403.80 0.1K
16:09 402.80 402.80 402.80 402.80 0.6K
16:10 401.60 402.11 401.60 401.86 2.1K
16:11 402.40 402.60 401.60 401.60 1.4K
16:12 402.60 402.60 402.60 402.60 0.2K
16:15 402.40 402.40 402.40 402.40 0.1K
16:17 402.13 402.60 402.13 402.60 0.1K
16:18 402.60 402.80 402.60 402.80 0.2K
16:20 403.00 403.00 403.00 403.00 0.0K
16:22 402.60 402.60 402.60 402.60 0.2K
16:23 402.60 402.60 402.60 402.60 0.1K
16:24 402.00 402.00 402.00 402.00 0.0K
16:25 401.20 401.80 401.20 401.80 0.0K
16:26 401.40 401.40 401.40 401.40 0.0K
16:27 401.60 402.20 400.40 402.20 0.1K
16:28 402.80 402.80 402.80 402.80 0.0K
16:29 402.40 402.40 402.40 402.40 0.0K
16:35 401.20 401.20 401.20 401.20 62.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음