Red Square Games SA (RSG1)

RSG1
🏛️ 폴란드 →
14.20
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 12.40 14.30 12.20 14.20 0.0M
2025-09-25 12.10 12.40 12.10 12.40 0.0M
2025-09-24 12.20 12.90 11.80 12.20 0.0M
2025-09-23 11.90 11.90 11.80 11.80 0.0M
2025-09-22 12.40 12.40 11.30 11.90 0.0M
2025-09-19 12.90 12.90 12.80 12.90 0.0M
2025-09-18 13.00 13.00 12.40 12.90 0.0M
2025-09-17 10.00 14.00 10.00 13.00 0.0M
2025-09-16 11.00 11.00 9.75 9.75 0.0M
2025-09-15 11.00 11.00 9.70 11.00 0.0M
2025-09-12 12.10 12.10 10.10 10.90 0.0M
2025-09-11 10.70 12.10 8.60 12.10 0.0M
2025-09-10 10.90 10.90 10.20 10.70 0.0M
2025-09-09 10.90 10.90 10.50 10.90 0.0M
2025-09-08 10.90 10.90 10.90 10.90 0.0M
2025-09-05 10.90 10.90 10.80 10.80 0.0M
2025-09-04 10.90 10.90 10.90 10.90 0.0M
2025-09-03 11.00 11.00 11.00 11.00 0.0M
2025-09-02 11.20 11.20 11.00 11.00 0.0M
2025-09-01 11.20 11.20 11.20 11.20 0.0M
2025-08-29 11.30 11.30 11.30 11.30 0.0M
2025-08-28 11.50 11.50 11.50 11.50 0.0M
2025-08-27 11.70 11.70 11.70 11.70 0.0M
2025-08-26 11.10 11.70 10.80 11.70 0.0M
2025-08-25 11.70 11.70 11.20 11.20 0.0M
2025-08-22 11.70 11.70 11.70 11.70 0.0M
2025-08-21 11.70 11.70 11.70 11.70 0.0M
2025-08-20 11.70 11.70 11.70 11.70 0.0M
2025-08-19 11.50 11.70 11.50 11.70 0.0M
2025-08-18 11.40 11.70 11.00 11.70 0.0M
2025-08-14 11.50 11.50 11.50 11.50 0.0M
2025-08-13 11.50 11.50 11.50 11.50 0.0M
2025-08-12 11.50 11.50 11.50 11.50 0.0M
2025-08-11 11.60 11.60 11.10 11.50 0.0M
2025-08-08 11.60 11.60 11.60 11.60 0.0M
2025-08-07 11.60 11.60 11.60 11.60 0.0M
2025-08-06 11.80 11.80 11.80 11.80 0.0M
2025-08-05 11.60 11.80 11.00 11.80 0.0M
2025-08-04 10.90 11.70 10.80 11.70 0.0M
2025-08-01 10.10 11.10 10.10 11.10 0.0M
2025-07-31 10.10 10.10 10.10 10.10 0.0M
2025-07-30 10.10 10.10 10.10 10.10 0.0M
2025-07-29 10.10 10.10 10.10 10.10 0.0M
2025-07-28 10.10 10.20 9.55 10.20 0.0M
2025-07-25 10.20 10.20 10.20 10.20 0.0M
2025-07-24 10.20 10.20 10.20 10.20 0.0M
2025-07-23 10.20 10.20 10.20 10.20 0.0M
2025-07-22 10.20 10.30 10.20 10.20 0.0M
2025-07-21 10.30 10.30 9.90 10.30 0.0M
2025-07-18 10.30 10.30 10.30 10.30 0.0M
2025-07-17 10.30 10.30 10.30 10.30 0.0M
2025-07-16 10.30 10.30 10.30 10.30 0.0M
2025-07-15 10.20 10.30 10.00 10.30 0.0M
2025-07-14 11.00 11.00 9.00 10.20 0.0M
2025-07-11 11.00 11.00 11.00 11.00 0.0M
2025-07-10 11.00 11.00 11.00 11.00 0.0M
2025-07-09 11.00 11.00 11.00 11.00 0.0M
2025-07-08 11.00 11.00 10.70 11.00 0.0M
2025-07-07 11.30 11.30 11.30 11.30 0.0M
2025-07-04 11.40 11.40 10.80 11.40 0.0M
2025-07-03 11.50 11.50 10.80 11.40 0.0M
2025-07-02 11.20 11.50 11.20 11.50 0.0M
2025-07-01 11.20 11.20 10.80 11.20 0.0M
2025-06-30 10.20 11.20 10.20 11.20 0.0M
2025-06-27 11.50 12.40 11.50 12.40 0.0M
2025-06-26 10.50 12.30 10.50 12.30 0.0M
2025-06-25 11.30 11.30 10.00 10.50 0.0M
2025-06-24 11.30 11.30 10.60 10.70 0.0M
2025-06-23 11.50 11.50 11.30 11.50 0.0M
2025-06-20 9.70 12.00 9.70 11.80 0.0M
2025-06-18 9.95 9.95 9.40 9.70 0.0M
2025-06-17 10.00 10.00 10.00 10.00 0.0M
2025-06-16 10.00 10.00 10.00 10.00 0.0M
2025-06-13 10.10 10.10 9.60 10.00 0.0M
2025-06-12 10.20 10.20 10.00 10.00 0.0M
2025-06-11 10.20 10.20 9.80 9.80 0.0M
2025-06-10 10.20 10.20 10.20 10.20 0.0M
2025-06-09 10.20 10.20 10.00 10.20 0.0M
2025-06-06 10.20 10.20 10.00 10.00 0.0M
2025-06-05 9.95 10.30 9.55 10.30 0.0M
2025-06-04 10.20 10.20 10.20 10.20 0.0M
2025-06-03 10.20 10.20 10.00 10.00 0.0M
2025-06-02 10.30 10.30 10.30 10.30 0.0M
2025-05-30 8.55 10.50 8.55 10.50 0.0M
2025-05-29 9.95 9.95 9.40 9.90 0.0M
2025-05-28 10.40 10.40 9.40 9.40 0.0M
2025-05-27 9.00 10.50 7.20 10.50 0.0M
2025-05-26 8.00 9.60 8.00 8.45 0.0M
2025-05-23 8.35 8.35 8.00 8.00 0.0M
2025-05-22 8.85 8.85 8.55 8.55 0.0M
2025-05-21 8.15 9.20 8.15 8.90 0.0M
2025-05-20 8.35 8.35 8.35 8.35 0.0M
2025-05-19 7.95 8.65 7.45 8.35 0.0M
2025-05-16 8.65 8.65 8.65 8.65 0.0M
2025-05-15 7.40 8.70 7.00 8.70 0.0M
2025-05-14 7.40 7.40 7.25 7.25 0.0M
2025-05-13 7.45 7.45 7.45 7.45 0.0M
2025-05-12 7.40 7.50 7.40 7.50 0.0M
2025-05-09 7.45 7.45 7.45 7.45 0.0M
2025-05-08 7.85 7.85 7.45 7.45 0.0M
2025-05-07 8.30 8.30 8.30 8.30 0.0M
2025-05-06 8.90 8.90 8.15 8.15 0.0M
2025-05-05 8.40 8.40 8.35 8.35 0.0M
2025-05-02 8.90 8.90 8.90 8.90 0.0M
2025-04-30 8.90 8.90 8.90 8.90 0.0M
2025-04-29 8.90 8.90 8.90 8.90 0.0M
2025-04-28 10.20 10.20 8.50 8.90 0.0M
2025-04-25 9.60 10.20 9.50 10.20 0.0M
2025-04-24 10.60 10.60 10.00 10.00 0.0M
2025-04-23 10.60 10.60 10.60 10.60 0.0M
2025-04-22 10.00 10.70 10.00 10.70 0.0M
2025-04-17 11.20 11.60 11.20 11.60 0.0M
2025-04-16 10.60 11.20 10.60 11.20 0.0M
2025-04-15 11.30 11.60 10.60 11.60 0.0M
2025-04-14 11.30 11.90 11.30 11.90 0.0M
2025-04-11 12.50 12.50 11.50 12.00 0.0M
2025-04-10 9.55 12.80 9.00 12.50 0.0M
2025-04-09 10.00 10.00 9.80 9.80 0.0M
2025-04-08 10.30 10.30 8.55 10.00 0.0M
2025-04-07 10.50 10.50 9.55 10.30 0.0M
2025-04-04 10.80 11.00 10.00 10.70 0.0M
2025-04-03 11.00 11.00 11.00 11.00 0.0M
2025-04-02 11.50 11.90 11.00 11.00 0.0M
2025-04-01 13.00 13.00 11.90 11.90 0.0M
2025-03-31 12.40 13.00 12.40 12.40 0.0M
2025-03-28 14.20 14.80 12.00 12.40 0.0M
2025-03-27 12.95 14.20 12.20 14.20 0.0M
2025-03-26 13.00 13.00 13.00 13.00 0.0M
2025-03-25 13.00 13.00 13.00 13.00 0.0M
2025-03-24 11.55 13.85 11.55 13.00 0.0M
2025-03-21 14.35 14.40 14.00 14.40 0.0M
2025-03-20 14.50 14.50 14.00 14.40 0.0M
2025-03-19 14.30 14.30 14.30 14.30 0.0M
2025-03-18 13.80 14.45 12.95 14.45 0.0M
2025-03-17 14.00 14.00 14.00 14.00 0.0M
2025-03-14 13.80 13.80 13.20 13.80 0.0M
2025-03-13 13.80 13.80 13.80 13.80 0.0M
2025-03-12 14.45 14.45 12.70 14.05 0.0M
2025-03-11 14.70 14.70 14.00 14.20 0.0M
2025-03-10 14.80 14.80 14.00 14.50 0.0M
2025-03-07 14.45 14.50 14.00 14.50 0.0M
2025-03-06 14.65 14.65 14.00 14.45 0.0M
2025-03-05 14.50 14.75 14.40 14.60 0.0M
2025-03-04 15.70 15.70 14.10 14.80 0.0M
2025-03-03 15.00 15.75 14.30 15.75 0.0M
2025-02-28 14.90 15.00 14.50 15.00 0.0M
2025-02-27 14.70 15.00 14.50 15.00 0.0M
2025-02-26 14.95 15.00 14.95 15.00 0.0M
2025-02-25 15.00 15.00 14.60 15.00 0.0M
2025-02-24 15.00 15.00 15.00 15.00 0.0M
2025-02-21 15.00 15.00 15.00 15.00 0.0M
2025-02-20 15.10 15.10 15.10 15.10 0.0M
2025-02-19 15.10 15.10 15.10 15.10 0.0M
2025-02-18 15.10 15.10 15.10 15.10 0.0M
2025-02-17 15.90 15.90 14.80 15.05 0.0M
2025-02-14 15.90 15.90 15.50 15.90 0.0M
2025-02-13 15.85 15.90 15.40 15.90 0.0M
2025-02-12 15.90 15.90 15.90 15.90 0.0M
2025-02-11 16.60 16.60 15.60 15.80 0.0M
2025-02-10 16.00 16.60 16.00 16.60 0.0M
2025-02-07 16.25 16.25 15.10 16.20 0.0M
2025-02-06 16.60 16.60 15.25 16.20 0.0M
2025-02-05 16.60 16.60 16.60 16.60 0.0M
2025-02-04 15.80 16.60 15.80 16.60 0.0M
2025-02-03 16.60 16.60 16.00 16.60 0.0M
2025-01-31 16.60 16.60 16.60 16.60 0.0M
2025-01-30 17.00 17.00 16.00 16.60 0.0M
2025-01-29 17.00 17.00 17.00 17.00 0.0M
2025-01-28 17.00 17.00 17.00 17.00 0.0M
2025-01-27 17.00 17.00 16.70 17.00 0.0M
2025-01-24 17.00 17.00 16.70 17.00 0.0M
2025-01-23 17.00 17.00 16.70 17.00 0.0M
2025-01-22 17.00 17.00 17.00 17.00 0.0M
2025-01-21 17.15 17.15 16.75 17.00 0.0M
2025-01-20 16.80 17.30 16.80 17.00 0.0M
2025-01-17 17.30 17.30 17.00 17.00 0.0M
2025-01-16 17.00 17.20 17.00 17.10 0.0M
2025-01-15 17.20 17.20 16.80 17.00 0.0M
2025-01-14 17.20 17.50 17.00 17.10 0.0M
2025-01-13 17.20 17.60 17.20 17.50 0.0M
2025-01-10 16.80 17.50 16.80 17.50 0.0M
2025-01-09 17.00 17.50 17.00 17.00 0.0M
2025-01-08 17.40 17.80 17.20 17.50 0.0M
2025-01-07 17.00 17.15 17.00 17.15 0.0M
2025-01-03 17.25 18.50 17.20 17.80 0.0M
2025-01-02 17.30 17.30 17.30 17.30 0.0M