RC Fornax PLC (RCFX)

RCFX
🏛️ 영국 →
13.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.25 13.30 12.65 13.00 0.1M
2025-09-25 13.25 13.33 13.00 13.25 0.0M
2025-09-24 13.75 13.53 13.00 13.25 0.2M
2025-09-23 13.25 14.35 13.00 13.75 0.8M
2025-09-22 13.50 13.75 12.13 13.25 0.7M
2025-09-19 13.50 13.18 13.00 13.50 0.0M
2025-09-18 13.50 13.50 13.00 13.50 0.0M
2025-09-17 13.50 13.70 13.02 13.50 0.1M
2025-09-16 13.75 13.40 12.30 13.00 0.3M
2025-09-15 14.50 14.70 13.60 14.25 0.2M
2025-09-12 15.50 15.42 14.05 14.50 0.6M
2025-09-11 16.75 16.60 15.05 15.50 0.3M
2025-09-10 17.50 17.98 16.50 16.75 0.4M
2025-09-09 17.75 18.05 15.51 17.50 2.3M
2025-09-08 14.50 18.39 15.00 17.75 3.7M
2025-09-05 12.50 14.99 12.40 14.50 2.4M
2025-09-04 11.75 12.98 11.05 12.50 0.8M
2025-09-03 11.75 11.75 11.15 11.75 0.1M
2025-09-02 12.25 12.48 11.00 11.75 0.5M
2025-09-01 12.25 12.97 11.67 12.25 0.3M
2025-08-29 11.75 13.43 11.53 12.25 1.0M
2025-08-28 11.50 12.50 10.66 11.75 1.2M
2025-08-27 10.00 11.85 9.65 11.25 1.6M
2025-08-26 10.50 10.60 9.56 10.00 0.3M
2025-08-22 11.25 11.18 10.15 10.50 0.5M
2025-08-21 12.00 11.95 10.80 11.25 0.6M
2025-08-20 12.00 12.40 11.50 12.00 0.6M
2025-08-19 12.25 12.40 10.10 12.00 0.7M
2025-08-18 12.75 13.85 11.30 12.25 1.4M
2025-08-15 12.25 15.50 11.11 12.75 2.6M
2025-08-14 12.00 15.00 11.01 12.25 5.7M
2025-08-13 12.50 14.00 11.20 12.00 3.2M
2025-08-12 12.50 13.26 11.00 12.50 3.0M
2025-08-11 14.50 15.00 11.79 12.50 4.0M
2025-08-08 18.50 19.00 14.00 14.50 3.2M
2025-08-07 20.50 20.96 18.01 18.50 0.0M
2025-08-06 20.50 22.50 20.00 20.50 0.2M
2025-08-05 20.75 21.00 20.04 20.50 0.0M
2025-08-04 20.50 21.00 20.04 20.50 0.0M
2025-08-01 20.50 21.00 20.04 20.50 0.0M
2025-07-31 20.75 21.50 20.04 20.50 0.0M
2025-07-30 20.75 21.50 20.62 20.75 0.0M
2025-07-29 20.75 21.50 21.20 20.75 0.0M
2025-07-28 20.75 21.50 20.05 20.75 0.0M
2025-07-25 20.75 21.50 20.04 20.75 0.1M
2025-07-24 21.50 22.00 20.36 20.75 0.0M
2025-07-23 22.00 23.01 21.00 23.01 0.1M
2025-07-22 20.50 23.00 20.50 22.00 0.1M
2025-07-21 24.00 24.88 19.33 20.00 0.2M
2025-07-18 24.50 24.99 23.00 24.00 0.1M
2025-07-17 26.50 26.45 24.01 24.50 0.1M
2025-07-16 26.50 26.01 26.00 26.50 0.0M
2025-07-15 27.50 27.94 26.10 26.50 0.1M
2025-07-14 27.50 27.95 27.00 27.50 0.0M
2025-07-11 28.00 28.50 27.00 27.50 0.0M
2025-07-10 28.00 28.50 27.00 28.00 0.0M
2025-07-09 28.00 28.50 27.12 28.00 0.0M
2025-07-08 28.00 28.50 27.00 28.00 0.0M
2025-07-07 27.50 28.50 28.29 28.00 0.0M
2025-07-04 27.50 28.50 25.50 25.50 0.0M
2025-07-03 31.00 31.40 26.00 27.50 0.3M
2025-07-02 33.00 34.00 30.35 33.00 0.1M
2025-07-01 33.00 34.00 32.02 33.00 0.0M
2025-06-30 33.00 34.00 32.00 33.00 0.0M
2025-06-27 33.00 34.00 32.01 33.00 0.1M
2025-06-26 33.00 34.00 32.02 33.00 0.2M
2025-06-25 33.50 34.25 32.02 33.00 0.1M
2025-06-24 31.50 35.00 32.00 33.50 0.2M
2025-06-23 30.00 34.50 28.00 31.50 0.5M
2025-06-20 25.75 33.00 24.00 30.00 0.4M
2025-06-19 25.00 27.50 24.00 25.75 0.2M
2025-06-18 27.50 28.25 23.02 25.50 0.9M
2025-06-17 32.50 35.00 21.20 28.00 1.1M
2025-06-16 51.50 53.00 50.00 51.50 0.1M
2025-06-13 50.00 53.00 48.00 51.50 0.2M
2025-06-12 50.50 52.00 48.50 50.00 0.0M
2025-06-11 53.00 55.00 50.00 50.50 0.1M
2025-06-10 53.00 55.00 51.00 53.00 0.3M
2025-06-09 48.50 56.00 49.50 56.00 0.4M
2025-06-06 48.00 51.00 47.30 48.50 0.7M
2025-06-05 45.50 49.00 44.75 48.00 0.2M
2025-06-04 46.00 47.00 44.45 45.50 0.2M
2025-06-03 43.00 47.00 42.72 46.00 0.7M
2025-06-02 42.00 44.00 41.00 43.00 0.4M
2025-05-30 42.00 43.00 41.00 43.00 0.4M
2025-05-29 39.00 42.90 39.50 42.00 0.3M
2025-05-28 37.00 41.00 36.03 38.50 0.1M
2025-05-27 36.75 38.50 35.53 37.00 0.3M
2025-05-23 36.75 38.00 35.70 36.75 0.1M
2025-05-22 36.75 37.97 35.55 36.75 0.1M
2025-05-21 35.75 38.47 35.00 36.75 0.1M
2025-05-20 40.50 41.85 34.50 35.75 0.3M
2025-05-19 40.50 41.85 40.40 40.50 0.0M
2025-05-16 41.50 41.87 39.00 40.50 0.1M
2025-05-15 41.50 42.81 40.00 41.50 0.1M
2025-05-14 41.50 43.00 40.00 41.50 0.1M
2025-05-13 41.50 42.93 40.00 41.50 0.1M
2025-05-12 39.00 43.00 38.50 41.50 0.7M
2025-05-09 38.00 39.00 37.56 38.00 0.0M
2025-05-08 38.00 38.99 37.05 38.00 0.0M
2025-05-07 38.00 38.98 37.25 38.00 0.0M
2025-05-06 37.00 38.00 36.03 38.00 0.0M
2025-05-02 37.00 37.99 37.85 37.00 0.0M
2025-05-01 37.00 37.99 36.03 37.00 0.0M
2025-04-30 37.00 37.99 36.03 37.00 0.0M
2025-04-29 37.00 37.98 37.90 37.00 0.0M
2025-04-28 37.00 37.98 36.26 37.00 0.0M
2025-04-25 37.00 37.95 37.59 37.00 0.0M
2025-04-24 37.00 37.70 36.24 37.00 0.0M
2025-04-23 37.00 37.97 36.03 37.00 0.0M
2025-04-22 37.00 37.75 36.03 37.00 0.0M
2025-04-17 37.00 37.99 36.00 37.00 0.1M
2025-04-16 36.80 37.92 35.62 37.00 0.1M
2025-04-15 36.25 36.99 35.51 36.25 0.0M
2025-04-14 36.25 37.00 35.52 36.25 0.0M
2025-04-11 36.10 37.00 35.22 36.25 0.0M
2025-04-10 36.10 36.93 35.20 36.10 0.0M
2025-04-09 36.10 36.97 35.22 36.10 0.0M
2025-04-08 36.10 36.97 32.50 36.10 3.4M
2025-04-07 36.10 36.97 35.22 36.10 0.0M
2025-04-04 36.10 36.97 35.22 36.10 0.0M
2025-04-03 36.10 36.70 35.22 36.10 0.0M
2025-04-02 36.10 36.86 35.22 36.10 0.0M
2025-04-01 36.10 36.86 36.27 36.10 0.0M
2025-03-31 36.10 36.86 35.20 36.10 0.2M
2025-03-28 36.50 36.75 35.40 36.10 0.1M
2025-03-27 38.50 37.70 36.00 36.50 0.0M
2025-03-26 38.50 38.80 37.00 38.50 0.0M
2025-03-25 38.50 38.80 37.10 38.50 0.0M
2025-03-24 38.50 38.80 37.10 38.50 0.1M
2025-03-21 38.50 39.00 37.00 39.00 0.1M
2025-03-20 34.00 40.00 34.01 38.50 0.7M
2025-03-19 34.00 34.80 33.05 34.00 0.2M
2025-03-18 34.00 34.16 33.00 34.00 0.0M
2025-03-17 34.00 34.38 33.00 34.00 0.1M
2025-03-14 33.40 32.97 32.94 33.40 0.0M
2025-03-13 33.40 32.97 32.40 33.40 0.0M
2025-03-12 33.40 32.98 32.41 33.40 0.0M
2025-03-11 33.40 34.00 32.40 33.40 0.0M
2025-03-10 33.40 34.00 32.40 33.40 0.0M
2025-03-07 33.40 33.04 32.40 33.40 0.0M
2025-03-06 33.40 33.10 32.42 33.40 0.0M
2025-03-05 33.40 33.25 32.42 33.40 0.0M
2025-03-04 33.40 33.35 32.42 33.40 0.0M
2025-03-03 33.00 34.00 32.22 33.40 0.2M
2025-02-28 33.00 32.50 31.00 33.00 0.0M
2025-02-27 33.00 32.50 32.00 33.00 0.0M
2025-02-26 33.00 32.50 32.50 33.00 0.0M
2025-02-25 33.60 33.29 32.02 33.00 0.1M
2025-02-24 33.60 34.40 33.29 33.60 0.0M
2025-02-21 33.40 34.40 32.60 33.60 0.1M
2025-02-20 35.00 34.82 32.60 33.40 0.1M
2025-02-19 35.00 34.85 34.00 35.00 0.0M
2025-02-18 35.00 34.88 34.01 35.00 0.2M
2025-02-17 35.00 35.12 34.00 35.00 0.0M
2025-02-14 35.00 35.10 34.50 35.00 0.0M
2025-02-13 35.00 35.25 34.00 35.00 0.0M
2025-02-12 35.00 35.90 34.00 35.00 0.0M
2025-02-11 35.00 35.45 34.00 35.00 0.0M
2025-02-10 35.00 35.75 34.00 35.00 0.0M
2025-02-07 35.00 35.50 33.50 35.00 0.1M
2025-02-06 34.50 35.50 34.40 35.00 0.1M
2025-02-05 34.00 35.50 34.49 34.25 0.2M