Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ 영국 →
415.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 393.00 400.00 393.00 400.00 2.7K
08:01 395.08 395.20 395.08 395.20 2.2K
08:02 395.20 395.20 395.00 395.00 1.7K
08:04 395.04 395.04 395.04 395.04 0.9K
08:05 398.35 398.35 398.35 398.35 2.6K
08:06 398.31 398.31 398.31 398.31 3.6K
08:07 400.00 400.00 400.00 400.00 0.0K
08:09 400.20 400.20 398.06 398.06 0.2K
08:10 400.20 400.20 397.60 397.60 2.0K
08:12 400.60 400.60 400.60 400.60 0.0K
08:13 400.20 400.20 400.20 400.20 0.0K
08:14 400.20 400.20 400.20 400.20 0.1K
08:16 397.20 397.20 397.20 397.20 0.2K
08:17 397.40 397.40 396.80 396.80 1.1K
08:18 395.40 396.60 395.20 395.20 0.6K
08:19 396.80 396.80 396.80 396.80 0.0K
08:23 396.60 396.60 394.40 395.60 1.1K
08:24 395.60 395.60 395.60 395.60 0.0K
08:28 395.60 395.60 395.60 395.60 0.4K
08:29 395.60 395.60 394.40 394.40 17.5K
08:32 394.80 394.80 394.80 394.80 0.7K
08:34 396.40 396.40 394.60 394.60 8.5K
08:35 395.20 396.80 395.20 396.80 0.3K
08:36 395.77 395.77 395.77 395.77 0.0K
08:43 394.60 394.60 394.60 394.60 0.2K
08:49 397.20 397.20 397.20 397.20 0.0K
08:50 395.28 395.28 395.28 395.28 2.0K
08:51 394.80 395.80 394.80 395.80 2.8K
08:52 394.40 394.40 394.40 394.40 0.1K
08:54 395.73 395.73 394.40 394.40 0.2K
08:55 394.84 396.40 394.84 396.40 1.5K
08:57 395.00 396.94 395.00 396.94 1.0K
09:00 394.40 395.80 394.40 395.80 1.7K
09:01 395.03 395.03 395.03 395.03 0.1K
09:02 397.58 397.60 397.58 397.60 0.1K
09:06 396.40 396.40 396.40 396.40 0.2K
09:10 394.80 395.60 394.80 395.60 0.8K
09:11 395.80 395.80 395.80 395.80 0.2K
09:12 394.20 394.20 394.20 394.20 0.0K
09:15 394.20 394.20 394.20 394.20 0.3K
09:18 394.40 394.40 394.40 394.40 0.0K
09:25 394.40 394.40 394.40 394.40 0.1K
09:26 396.00 396.00 396.00 396.00 0.0K
09:30 393.97 394.40 393.60 394.40 6.1K
09:35 394.32 394.32 394.32 394.32 0.9K
09:36 394.20 394.20 394.20 394.20 0.0K
09:37 394.20 394.20 394.20 394.20 0.0K
09:47 393.65 393.65 393.65 393.65 0.5K
09:48 394.20 394.20 394.20 394.20 0.1K
09:49 393.89 394.80 393.00 393.80 13.9K
09:50 394.16 394.16 393.70 393.70 2.0K
09:54 395.00 395.00 395.00 395.00 0.0K
09:55 394.52 394.52 394.52 394.52 0.0K
09:56 394.52 394.52 394.52 394.52 0.2K
10:00 395.00 395.00 395.00 395.00 0.0K
10:03 394.78 394.78 394.78 394.78 0.7K
10:04 395.08 396.20 394.80 395.58 7.5K
10:05 395.00 395.00 395.00 395.00 0.3K
10:06 394.95 394.95 394.95 394.95 0.4K
10:14 395.00 395.00 395.00 395.00 0.4K
10:16 394.40 394.40 394.40 394.40 0.5K
10:17 395.20 395.20 395.20 395.20 0.0K
10:18 394.80 394.80 393.49 393.49 1.3K
10:19 394.10 394.10 394.10 394.10 2.0K
10:22 394.04 394.04 394.04 394.04 0.3K
10:24 394.40 394.40 394.40 394.40 0.0K
10:27 393.53 393.53 393.53 393.53 0.3K
10:32 393.53 393.53 393.53 393.53 0.5K
10:33 394.40 394.40 394.40 394.40 0.0K
10:34 394.16 394.16 394.16 394.16 0.3K
10:36 394.20 394.20 393.80 393.80 0.1K
10:37 393.80 393.80 393.80 393.80 0.0K
10:42 393.80 393.80 393.80 393.80 0.0K
10:43 395.60 395.60 394.80 395.40 7.7K
10:44 395.00 395.00 395.00 395.00 0.2K
10:45 394.80 395.20 394.80 394.80 1.2K
10:46 395.20 395.20 394.80 394.80 0.1K
10:47 395.20 395.20 394.60 394.60 1.1K
10:48 394.60 394.60 394.60 394.60 0.0K
10:49 395.60 395.60 395.60 395.60 0.1K
10:56 395.20 395.20 395.20 395.20 0.3K
10:58 395.30 395.30 395.30 395.30 20.0K
10:59 395.36 395.36 395.36 395.36 10.0K
11:00 395.60 395.60 395.60 395.60 10.0K
11:01 395.60 395.60 394.60 394.60 0.3K
11:02 395.80 395.80 395.80 395.80 0.0K
11:04 394.70 394.70 394.70 394.70 0.1K
11:09 395.00 395.00 395.00 395.00 0.1K
11:10 395.40 395.60 395.40 395.60 0.3K
11:11 395.70 395.70 395.70 395.70 6.5K
11:15 395.00 395.00 395.00 395.00 0.0K
11:16 395.00 395.00 395.00 395.00 0.3K
11:17 394.87 394.87 394.87 394.87 0.1K
11:18 395.80 395.80 395.80 395.80 0.0K
11:20 395.60 395.60 395.60 395.60 0.0K
11:21 395.60 396.40 395.60 396.40 1.5K
11:25 395.40 395.40 395.40 395.40 0.4K
11:28 396.40 396.40 396.40 396.40 0.0K
11:29 395.40 395.40 395.40 395.40 0.9K
11:30 395.70 395.70 395.70 395.70 0.7K
11:31 396.40 396.40 396.40 396.40 0.0K
11:34 395.47 395.47 395.47 395.47 0.5K
11:35 396.85 396.85 395.00 395.00 5.3K
11:37 395.20 395.20 395.20 395.20 0.2K
11:38 395.00 395.00 394.80 394.80 1.8K
11:41 394.60 394.60 394.60 394.60 0.4K
11:45 395.43 395.43 395.43 395.43 0.1K
11:46 394.40 394.40 394.40 394.40 0.1K
11:47 395.00 395.00 394.60 394.60 0.8K
11:49 395.40 395.40 395.40 395.40 0.0K
11:53 395.20 395.20 394.60 394.60 0.6K
11:54 395.20 395.20 395.20 395.20 0.0K
11:57 395.20 395.20 395.20 395.20 4.0K
11:58 395.00 395.00 395.00 395.00 0.3K
12:01 396.40 396.40 396.40 396.40 0.1K
12:06 395.60 395.60 395.60 395.60 0.1K
12:07 395.60 395.60 394.80 395.20 20.4K
12:08 395.11 395.11 395.11 395.11 0.0K
12:11 395.03 395.03 394.20 394.20 0.2K
12:12 395.03 395.03 395.03 395.03 0.0K
12:19 395.00 395.60 394.40 394.40 1.2K
12:20 395.00 395.00 395.00 395.00 0.2K
12:24 394.60 394.60 394.60 394.60 0.0K
12:30 395.60 395.60 395.60 395.60 0.2K
12:36 395.80 395.80 395.80 395.80 0.0K
12:43 394.60 395.80 394.60 395.80 0.0K
12:44 395.31 395.31 395.31 395.31 0.0K
12:45 394.60 394.60 394.60 394.60 0.1K
12:48 395.00 395.00 395.00 395.00 0.2K
12:51 395.00 395.00 395.00 395.00 2.8K
12:52 395.00 395.00 395.00 395.00 0.2K
12:53 395.00 395.20 394.60 394.60 19.2K
12:54 395.00 395.40 394.80 395.40 8.3K
13:02 394.60 395.00 394.60 395.00 20.2K
13:03 395.00 395.00 395.00 395.00 1.7K
13:04 395.00 395.00 395.00 395.00 2.8K
13:08 395.00 395.00 395.00 395.00 15.7K
13:09 395.00 395.00 395.00 395.00 8.5K
13:11 395.00 395.00 395.00 395.00 0.1K
13:12 395.00 395.00 395.00 395.00 0.1K
13:13 395.00 395.00 395.00 395.00 1.8K
13:14 395.00 395.00 395.00 395.00 0.6K
13:15 395.00 395.00 395.00 395.00 0.0K
13:16 395.00 395.00 395.00 395.00 0.3K
13:17 395.00 395.00 395.00 395.00 0.2K
13:18 395.00 395.00 395.00 395.00 2.3K
13:19 395.00 395.00 394.97 395.00 1.2K
13:22 396.10 396.10 396.10 396.10 0.0K
13:23 395.60 395.80 395.00 395.00 5.1K
13:24 395.00 395.80 395.00 395.80 23.2K
13:25 396.00 397.60 396.00 396.80 41.8K
13:26 397.00 397.00 396.40 397.00 2.5K
13:28 397.00 397.00 397.00 397.00 0.0K
13:29 396.28 397.00 396.28 397.00 10.8K
13:30 396.00 396.00 395.40 395.40 13.6K
13:31 395.80 395.80 395.00 395.00 1.5K
13:32 394.60 395.00 394.60 395.00 0.3K
13:34 395.00 395.00 394.90 394.90 1.7K
13:35 395.00 395.00 395.00 395.00 0.0K
13:36 395.00 395.00 395.00 395.00 0.2K
13:37 395.00 395.00 395.00 395.00 0.2K
13:39 395.00 395.00 395.00 395.00 0.1K
13:40 395.00 395.00 394.00 394.10 1.4K
13:43 394.00 394.00 394.00 394.00 0.4K
13:44 394.00 394.00 394.00 394.00 0.1K
13:46 394.80 394.80 394.00 394.80 0.9K
13:47 394.80 395.00 394.80 395.00 0.7K
13:49 395.00 395.00 395.00 395.00 0.2K
13:50 395.00 395.00 395.00 395.00 1.2K
13:51 395.00 395.00 395.00 395.00 0.0K
13:52 395.00 395.00 395.00 395.00 1.1K
13:53 395.00 395.00 395.00 395.00 0.4K
13:54 395.00 395.00 395.00 395.00 4.8K
13:55 395.00 395.00 395.00 395.00 1.0K
13:56 395.00 395.00 395.00 395.00 0.6K
13:57 394.00 394.10 393.80 393.80 7.9K
13:59 393.40 393.80 393.40 393.80 0.5K
14:00 393.80 393.80 393.80 393.80 0.2K
14:01 393.80 393.80 393.80 393.80 0.3K
14:02 394.00 394.00 394.00 394.00 0.2K
14:03 394.00 394.00 394.00 394.00 0.2K
14:07 393.00 393.00 392.51 392.80 3.0K
14:10 392.00 392.00 391.00 391.00 0.9K
14:11 391.60 392.20 391.60 392.20 0.3K
14:12 392.60 392.60 392.60 392.60 0.3K
14:13 393.40 393.40 393.40 393.40 0.4K
14:14 392.89 392.89 392.89 392.89 0.3K
14:18 392.40 393.00 392.40 393.00 1.6K
14:20 393.00 393.00 393.00 393.00 0.8K
14:21 392.40 392.40 392.40 392.40 0.1K
14:22 393.00 393.00 393.00 393.00 0.0K
14:23 392.52 392.52 392.52 392.52 4.5K
14:28 391.80 391.80 391.80 391.80 0.0K
14:29 392.78 392.78 392.78 392.78 0.0K
14:30 393.40 393.40 393.40 393.40 0.0K
14:31 393.40 393.40 393.00 393.00 0.0K
14:32 393.00 393.60 392.20 393.60 0.3K
14:33 393.20 393.20 393.20 393.20 0.3K
14:34 394.20 394.20 394.20 394.20 0.0K
14:35 393.70 393.70 393.00 393.00 0.1K
14:42 394.20 394.20 394.20 394.20 0.0K
14:43 393.00 393.60 392.20 392.20 1.3K
14:44 392.20 392.20 392.20 392.20 0.0K
14:47 392.60 392.60 392.60 392.60 0.1K
14:48 392.00 392.00 392.00 392.00 0.1K
14:49 392.40 392.40 392.40 392.40 0.6K
14:50 393.00 393.00 392.59 392.59 0.5K
14:51 393.60 393.60 393.40 393.40 0.0K
14:54 394.20 394.20 394.20 394.20 0.1K
14:56 394.20 394.20 394.20 394.20 0.0K
14:57 394.20 394.20 393.60 394.20 0.9K
14:58 394.20 394.20 394.20 394.20 0.0K
14:59 394.20 394.60 393.60 393.60 0.3K
15:00 393.40 393.60 393.40 393.60 0.8K
15:03 394.40 394.40 394.40 394.40 0.0K
15:05 393.20 393.20 393.20 393.20 0.0K
15:08 393.79 394.40 393.62 393.62 2.8K
15:09 393.60 393.60 393.60 393.60 0.0K
15:13 394.60 394.60 393.00 393.00 0.9K
15:14 394.60 394.60 393.00 393.20 1.5K
15:15 393.40 393.40 393.40 393.40 10.0K
15:16 393.60 393.60 393.60 393.60 0.0K
15:17 393.38 393.38 392.20 393.00 1.3K
15:21 392.40 392.40 392.40 392.40 1.2K
15:22 392.60 392.60 392.60 392.60 0.0K
15:23 392.40 392.40 392.00 392.00 2.7K
15:24 392.00 393.60 392.00 393.60 0.3K
15:25 392.00 392.00 392.00 392.00 6.4K
15:26 392.80 392.80 392.80 392.80 0.0K
15:29 392.39 392.60 392.39 392.60 10.1K
15:30 392.30 392.30 392.30 392.30 0.0K
15:31 392.60 392.60 392.60 392.60 0.4K
15:34 392.20 392.60 392.20 392.60 0.0K
15:37 392.60 392.60 392.60 392.60 0.0K
15:45 392.00 392.60 392.00 392.60 0.3K
15:46 391.60 391.60 390.00 390.60 9.7K
15:47 390.60 390.80 390.60 390.80 0.4K
15:48 390.55 390.55 390.55 390.55 0.8K
15:49 390.80 390.80 390.80 390.80 0.0K
15:50 391.80 391.80 391.60 391.60 0.8K
15:51 391.00 391.00 391.00 391.00 0.1K
15:53 391.60 391.60 391.40 391.60 0.6K
15:54 391.60 391.60 391.60 391.60 0.3K
15:55 391.60 391.60 391.60 391.60 0.0K
15:56 391.60 391.60 391.60 391.60 0.0K
15:58 391.20 392.40 391.20 392.40 0.5K
15:59 392.00 392.00 392.00 392.00 0.2K
16:04 392.00 392.00 392.00 392.00 0.0K
16:06 392.00 392.00 392.00 392.00 0.2K
16:07 392.14 392.14 392.00 392.00 3.6K
16:08 392.00 392.20 392.00 392.00 3.0K
16:09 391.60 391.92 391.60 391.92 1.6K
16:10 391.89 392.00 391.40 392.00 0.7K
16:11 391.68 391.68 391.68 391.68 1.5K
16:13 391.60 391.60 391.60 391.60 0.2K
16:14 391.40 392.00 391.20 392.00 0.6K
16:15 392.00 392.00 391.20 391.20 0.8K
16:16 391.56 391.56 391.56 391.56 0.0K
16:17 391.00 391.80 391.00 391.56 0.1K
16:21 392.00 392.00 391.40 391.40 1.7K
16:22 391.00 393.80 391.00 392.00 7.1K
16:23 395.87 395.87 391.80 392.00 10.8K
16:24 392.00 392.20 392.00 392.20 16.9K
16:25 392.20 392.20 392.20 392.20 0.0K
16:26 392.46 392.46 391.80 392.00 4.1K
16:27 392.78 392.78 392.00 392.13 17.1K
16:28 392.20 392.20 392.00 392.20 7.2K
16:29 391.80 391.80 391.80 391.80 0.0K
16:35 394.00 394.00 394.00 394.00 239.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음