Resources Connect (RGP)

RGP
🏛️ 미국 →
5.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.44 18.46 18.26 18.38 0.1M
2022-12-29 18.47 18.63 18.41 18.50 0.1M
2022-12-28 18.64 18.68 18.27 18.32 0.1M
2022-12-27 18.57 18.68 18.40 18.56 0.1M
2022-12-23 18.46 18.61 18.46 18.52 0.1M
2022-12-22 18.47 18.58 18.15 18.46 0.1M
2022-12-21 18.59 18.88 18.55 18.65 0.1M
2022-12-20 18.25 18.66 18.10 18.49 0.1M
2022-12-19 18.46 18.69 18.16 18.24 0.1M
2022-12-16 18.56 18.78 18.24 18.36 0.6M
2022-12-15 19.02 19.05 18.14 18.63 0.4M
2022-12-14 18.82 19.44 18.76 19.18 0.2M
2022-12-13 19.13 19.38 18.73 18.80 0.3M
2022-12-12 19.05 19.08 18.70 18.72 0.2M
2022-12-09 19.19 19.54 18.99 19.00 0.1M
2022-12-08 19.09 19.39 19.00 19.24 0.2M
2022-12-07 19.16 19.35 19.03 19.04 0.1M
2022-12-06 19.25 19.54 19.20 19.28 0.1M
2022-12-05 19.12 19.26 18.96 19.22 0.1M
2022-12-02 19.11 19.41 19.06 19.24 0.1M
2022-12-01 19.39 19.48 19.06 19.36 0.1M
2022-11-30 19.11 19.34 18.69 19.30 0.3M
2022-11-29 19.17 19.27 19.03 19.05 0.1M
2022-11-28 19.27 19.42 19.04 19.11 0.1M
2022-11-25 19.21 19.55 19.21 19.30 0.0M
2022-11-23 19.59 19.59 19.15 19.18 0.1M
2022-11-22 19.49 19.56 19.19 19.49 0.1M
2022-11-21 19.21 19.72 19.10 19.38 0.2M
2022-11-18 19.53 19.74 18.99 19.03 0.1M
2022-11-17 18.55 19.16 18.51 19.14 0.1M
2022-11-16 18.94 18.94 18.58 18.74 0.1M
2022-11-15 19.54 19.83 19.00 19.03 0.2M
2022-11-14 18.39 18.91 18.18 18.59 0.1M
2022-11-11 19.00 19.10 18.31 18.40 0.1M
2022-11-10 18.60 19.07 18.56 18.93 0.1M
2022-11-09 18.09 18.44 18.05 18.24 0.2M
2022-11-08 18.35 18.55 17.97 18.14 0.2M
2022-11-07 18.09 18.39 18.05 18.20 0.1M
2022-11-04 18.10 18.10 17.67 18.04 0.2M
2022-11-03 17.92 18.16 17.74 17.82 0.1M
2022-11-02 18.64 18.64 17.90 18.06 0.1M
2022-11-01 18.61 18.90 18.45 18.64 0.2M
2022-10-31 18.21 18.51 18.21 18.27 0.2M
2022-10-28 17.96 18.60 17.90 18.55 0.1M
2022-10-27 17.89 18.26 17.57 17.96 0.1M
2022-10-26 17.98 18.20 17.63 17.87 0.1M
2022-10-25 17.82 18.06 17.64 17.83 0.2M
2022-10-24 17.88 17.98 17.67 17.81 0.1M
2022-10-21 17.76 17.88 17.45 17.76 0.2M
2022-10-20 18.20 18.32 17.55 17.73 0.2M
2022-10-19 17.98 18.28 17.87 18.23 0.2M
2022-10-18 18.05 18.29 18.01 18.13 0.1M
2022-10-17 17.85 18.04 17.50 17.72 0.2M
2022-10-14 17.66 17.72 17.29 17.57 0.3M
2022-10-13 16.76 17.65 16.24 17.58 0.2M
2022-10-12 16.60 17.36 16.52 17.07 0.2M
2022-10-11 16.22 16.62 16.12 16.48 0.3M
2022-10-10 15.91 16.97 15.88 16.32 0.4M
2022-10-07 16.07 16.20 15.70 15.85 0.5M
2022-10-06 17.00 17.51 15.69 16.18 0.6M
2022-10-05 18.41 18.59 17.95 17.96 0.4M
2022-10-04 18.61 18.91 18.61 18.73 0.2M
2022-10-03 18.27 18.43 18.07 18.34 0.2M
2022-09-30 17.86 18.34 17.79 18.07 0.2M
2022-09-29 17.81 17.95 17.43 17.88 0.2M
2022-09-28 17.61 18.12 17.55 17.95 0.2M
2022-09-27 17.89 18.09 17.54 17.63 0.1M
2022-09-26 17.42 18.05 17.42 17.67 0.1M
2022-09-23 17.78 17.80 17.42 17.53 0.2M
2022-09-22 18.86 18.86 18.09 18.13 0.2M
2022-09-21 19.02 19.36 18.97 19.06 0.2M
2022-09-20 19.08 19.08 18.69 18.93 0.2M
2022-09-19 18.79 19.39 18.79 19.35 0.1M
2022-09-16 19.07 19.18 18.69 18.96 0.5M
2022-09-15 19.22 19.43 18.97 19.15 0.2M
2022-09-14 19.02 19.47 19.02 19.33 0.2M
2022-09-13 19.61 19.61 18.88 18.98 0.2M
2022-09-12 19.52 19.74 19.37 19.69 0.1M
2022-09-09 19.31 19.59 19.31 19.50 0.1M
2022-09-08 19.37 19.53 19.12 19.18 0.1M
2022-09-07 19.67 19.75 19.39 19.47 0.2M
2022-09-06 19.41 19.63 19.13 19.53 0.2M
2022-09-02 19.83 19.86 19.24 19.39 0.1M
2022-09-01 19.49 20.05 19.49 19.64 0.2M
2022-08-31 19.87 19.95 19.46 19.54 0.3M
2022-08-30 20.34 20.34 19.69 19.87 0.2M
2022-08-29 20.25 20.58 20.11 20.36 0.1M
2022-08-26 21.00 21.23 20.42 20.47 0.1M
2022-08-25 20.75 21.24 20.63 21.12 0.2M
2022-08-24 20.61 20.81 20.27 20.69 0.2M
2022-08-23 20.76 21.18 20.47 20.47 0.2M
2022-08-22 21.13 21.29 20.87 20.97 0.2M
2022-08-19 21.51 21.67 21.08 21.24 0.2M
2022-08-18 21.46 21.72 21.41 21.60 0.1M
2022-08-17 21.27 21.89 21.12 21.39 0.1M
2022-08-16 21.31 21.80 21.05 21.48 0.4M
2022-08-15 20.93 21.31 20.71 21.27 0.2M
2022-08-12 20.96 21.35 20.69 21.28 0.2M
2022-08-11 20.55 21.18 20.50 20.79 0.3M
2022-08-10 20.31 20.78 20.31 20.48 0.2M
2022-08-09 20.57 20.75 19.94 20.05 0.3M
2022-08-08 21.09 21.10 20.44 20.62 0.2M
2022-08-05 21.13 21.41 20.90 20.95 0.3M
2022-08-04 21.49 21.74 21.20 21.30 0.2M
2022-08-03 22.09 22.11 21.17 21.69 0.2M
2022-08-02 21.55 22.03 21.45 21.89 0.4M
2022-08-01 21.25 22.20 20.36 22.00 0.8M
2022-07-29 20.72 23.18 20.40 21.46 1.0M
2022-07-28 20.73 20.75 20.20 20.25 0.3M
2022-07-27 20.17 20.59 20.02 20.49 0.3M
2022-07-26 19.93 20.21 19.87 19.99 0.2M
2022-07-25 20.10 20.29 19.71 20.09 0.2M
2022-07-22 20.15 20.23 19.69 19.81 0.2M
2022-07-21 20.00 20.19 19.62 20.19 0.2M
2022-07-20 20.23 20.34 19.93 20.14 0.2M
2022-07-19 20.04 20.65 19.75 20.36 0.3M
2022-07-18 19.80 20.31 19.74 19.80 0.1M
2022-07-15 19.76 19.88 19.27 19.62 0.2M
2022-07-14 19.80 19.89 19.11 19.43 0.2M
2022-07-13 19.52 20.04 19.23 19.98 0.3M
2022-07-12 20.74 20.93 19.63 19.72 0.4M
2022-07-11 21.05 21.21 20.65 20.75 0.2M
2022-07-08 20.94 21.27 20.77 21.13 0.3M
2022-07-07 20.80 21.34 20.65 21.05 0.3M
2022-07-06 20.57 21.07 20.27 20.77 0.2M
2022-07-05 20.35 20.59 19.76 20.58 0.4M
2022-07-01 20.34 20.93 20.01 20.67 0.3M
2022-06-30 19.05 20.54 19.05 20.37 0.4M
2022-06-29 20.09 20.17 19.09 19.44 0.4M
2022-06-28 21.41 21.62 20.10 20.17 0.5M
2022-06-27 21.13 21.40 20.23 21.12 0.9M
2022-06-24 18.65 20.65 18.56 20.61 1.0M
2022-06-23 19.03 19.42 18.28 18.41 0.2M
2022-06-22 18.31 18.82 18.31 18.70 0.3M
2022-06-21 17.88 18.79 17.88 18.51 0.2M
2022-06-17 17.75 18.13 17.60 17.64 0.3M
2022-06-16 18.12 18.35 17.55 17.63 0.2M
2022-06-15 18.26 18.67 18.21 18.41 0.1M
2022-06-14 18.00 18.23 17.83 18.10 0.2M
2022-06-13 18.13 18.24 17.95 18.01 0.1M
2022-06-10 18.85 18.92 18.38 18.47 0.1M
2022-06-09 19.25 19.35 19.01 19.05 0.1M
2022-06-08 19.08 19.42 18.92 19.27 0.1M
2022-06-07 18.59 19.22 18.59 19.21 0.2M
2022-06-06 18.88 18.97 18.58 18.68 0.1M
2022-06-03 18.50 18.69 18.18 18.63 0.1M
2022-06-02 18.06 18.51 18.01 18.49 0.1M
2022-06-01 18.35 18.40 17.94 17.96 0.1M
2022-05-31 18.04 18.47 17.84 18.47 0.5M
2022-05-27 17.75 18.20 17.54 18.18 0.1M
2022-05-26 17.51 17.81 17.36 17.75 0.2M
2022-05-25 17.16 17.58 17.16 17.43 0.2M
2022-05-24 17.07 17.32 16.88 17.25 0.2M
2022-05-23 16.64 17.05 16.48 17.05 0.2M
2022-05-20 16.90 17.12 16.13 16.41 0.2M
2022-05-19 16.85 17.00 16.59 16.80 0.2M
2022-05-18 17.22 17.41 16.81 16.98 0.3M
2022-05-17 16.99 17.35 16.95 17.32 0.2M
2022-05-16 16.56 16.88 16.47 16.81 0.3M
2022-05-13 16.35 16.87 16.32 16.66 0.1M
2022-05-12 16.37 16.84 16.10 16.41 0.2M
2022-05-11 16.61 16.77 16.39 16.42 0.1M
2022-05-10 16.83 17.12 16.46 16.57 0.1M
2022-05-09 16.53 16.74 16.43 16.73 0.2M
2022-05-06 17.04 17.04 16.53 16.66 0.1M
2022-05-05 17.53 17.53 16.76 17.04 0.2M
2022-05-04 17.14 17.62 16.96 17.62 0.1M
2022-05-03 16.93 17.13 16.82 17.07 0.3M
2022-05-02 17.05 17.30 16.68 16.96 0.2M
2022-04-29 17.46 17.65 17.14 17.19 0.5M
2022-04-28 17.19 17.67 17.11 17.61 0.1M
2022-04-27 17.45 17.54 16.98 17.07 0.2M
2022-04-26 17.39 17.54 17.18 17.36 0.2M
2022-04-25 17.60 17.61 17.08 17.53 0.2M
2022-04-22 18.04 18.39 17.60 17.61 0.1M
2022-04-21 18.44 18.52 18.06 18.12 0.1M
2022-04-20 18.29 18.60 18.20 18.31 0.2M
2022-04-19 17.82 18.14 17.67 18.11 0.1M
2022-04-18 17.73 17.89 17.54 17.73 0.1M
2022-04-14 17.62 17.99 17.62 17.84 0.1M
2022-04-13 18.18 18.43 17.51 17.52 0.3M
2022-04-12 17.52 18.25 17.52 18.25 0.3M
2022-04-11 17.81 18.05 17.49 17.51 0.2M
2022-04-08 17.85 18.14 17.85 17.90 0.3M
2022-04-07 17.52 18.22 17.52 17.80 0.4M
2022-04-06 16.75 17.02 16.75 16.90 0.2M
2022-04-05 16.97 17.10 16.73 16.84 0.2M
2022-04-04 17.30 17.36 16.89 16.98 0.1M
2022-04-01 17.11 17.39 17.03 17.36 0.2M
2022-03-31 17.15 17.35 17.12 17.14 0.1M
2022-03-30 17.31 17.35 17.03 17.16 0.1M
2022-03-29 16.83 17.45 16.83 17.43 0.2M
2022-03-28 16.91 16.94 16.62 16.70 0.1M
2022-03-25 16.84 17.03 16.82 16.99 0.1M
2022-03-24 16.67 16.83 16.56 16.82 0.1M
2022-03-23 16.70 16.75 16.51 16.53 0.1M
2022-03-22 16.74 16.86 16.62 16.81 0.1M
2022-03-21 16.79 16.97 16.51 16.57 0.1M
2022-03-18 16.76 16.83 16.53 16.79 0.4M
2022-03-17 16.34 16.90 16.34 16.87 0.1M
2022-03-16 16.46 16.56 16.28 16.44 0.1M
2022-03-15 16.01 16.45 15.91 16.40 0.2M
2022-03-14 15.86 16.10 15.79 15.95 0.1M
2022-03-11 16.60 16.73 15.86 15.86 0.2M
2022-03-10 16.39 16.62 16.30 16.54 0.1M
2022-03-09 16.41 16.68 16.39 16.58 0.2M
2022-03-08 16.70 16.70 16.03 16.23 0.1M
2022-03-07 17.04 17.04 16.57 16.58 0.1M
2022-03-04 16.95 17.17 16.90 17.05 0.1M
2022-03-03 16.90 17.11 16.90 17.09 0.1M
2022-03-02 16.53 17.02 16.53 16.88 0.2M
2022-03-01 16.59 16.73 16.30 16.52 0.3M
2022-02-28 16.65 16.87 16.52 16.60 0.3M
2022-02-25 16.26 16.76 16.26 16.75 0.1M
2022-02-24 16.06 16.31 15.91 16.27 0.2M
2022-02-23 16.51 16.56 16.23 16.26 0.2M
2022-02-22 16.61 16.77 16.30 16.42 0.3M
2022-02-18 16.68 17.08 16.59 16.66 0.1M
2022-02-17 16.76 16.87 16.63 16.77 0.2M
2022-02-16 16.71 16.89 16.71 16.80 0.2M
2022-02-15 16.82 16.97 16.70 16.81 0.1M
2022-02-14 16.60 16.85 16.52 16.69 0.1M
2022-02-11 16.86 17.02 16.45 16.54 0.1M
2022-02-10 17.32 17.44 16.89 16.91 0.1M
2022-02-09 17.67 17.83 17.45 17.55 0.1M
2022-02-08 17.10 17.66 17.10 17.63 0.3M
2022-02-07 17.39 17.60 17.18 17.33 0.3M
2022-02-04 17.42 17.57 17.14 17.46 0.1M
2022-02-03 17.62 17.75 17.32 17.53 0.2M
2022-02-02 17.60 17.82 17.39 17.67 0.1M
2022-02-01 17.53 17.61 17.24 17.54 0.3M
2022-01-31 16.88 17.51 16.81 17.43 0.2M
2022-01-28 17.03 17.22 16.47 17.04 0.2M
2022-01-27 17.44 17.61 16.95 17.11 0.1M
2022-01-26 17.55 17.82 17.15 17.40 0.2M
2022-01-25 17.52 17.60 17.13 17.50 0.2M
2022-01-24 17.17 17.85 17.03 17.77 0.2M
2022-01-21 17.24 17.88 17.18 17.44 0.2M
2022-01-20 17.71 17.91 17.35 17.40 0.2M
2022-01-19 17.76 17.92 17.53 17.72 0.1M
2022-01-18 18.05 18.27 17.57 17.76 0.2M
2022-01-14 18.33 18.56 18.05 18.30 0.1M
2022-01-13 18.19 18.57 18.19 18.34 0.1M
2022-01-12 18.40 18.55 18.10 18.20 0.2M
2022-01-11 18.63 18.80 18.27 18.38 0.2M
2022-01-10 19.03 19.15 18.46 18.63 0.5M
2022-01-07 19.00 19.40 18.71 18.99 0.9M
2022-01-06 19.00 20.16 18.32 19.72 1.0M
2022-01-05 18.26 18.63 18.05 18.20 0.2M
2022-01-04 18.09 18.43 18.09 18.26 0.1M
2022-01-03 17.96 18.19 17.81 18.07 0.1M