Rockhopper Exploration Plc (RKH)

RKH
🏛️ 영국 →
73.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.00 72.52 72.00 72.51 47.9K
08:01 72.30 72.30 71.94 72.19 71.2K
08:02 72.20 72.40 71.80 71.80 85.9K
08:03 72.18 72.18 71.72 72.04 14.9K
08:05 72.04 72.04 72.04 72.04 13.5K
08:06 70.60 70.60 70.60 70.60 96.7K
08:07 70.70 70.98 69.80 70.48 184.0K
08:08 70.19 70.19 70.19 70.19 32.4K
08:10 69.80 69.82 69.80 69.82 19.1K
08:11 69.80 69.80 69.78 69.78 66.5K
08:12 69.77 69.90 69.71 69.90 56.9K
08:14 70.20 70.20 69.00 69.00 35.8K
08:15 69.83 69.83 69.83 69.83 30.8K
08:16 69.00 69.00 68.00 68.00 162.4K
08:17 68.00 68.20 67.46 67.46 158.8K
08:18 67.54 67.54 67.45 67.45 30.8K
08:19 67.64 68.20 67.44 68.20 50.7K
08:20 68.49 68.80 68.49 68.60 71.2K
08:21 68.59 68.80 68.59 68.80 54.2K
08:22 68.57 68.79 68.54 68.79 23.7K
08:23 68.79 68.79 68.54 68.54 12.5K
08:24 68.38 69.00 68.20 69.00 29.6K
08:26 68.53 68.53 68.53 68.53 20.0K
08:28 68.78 68.78 68.78 68.78 15.5K
08:29 68.78 68.78 68.78 68.78 7.5K
08:30 68.64 68.64 68.40 68.40 20.0K
08:31 68.78 68.78 68.40 68.53 25.5K
08:32 68.78 69.00 68.78 69.00 26.1K
08:33 68.80 69.00 68.65 69.00 85.0K
08:34 68.81 68.85 68.60 68.78 13.5K
08:35 68.85 68.98 68.85 68.98 22.7K
08:36 68.97 68.97 68.95 68.95 10.2K
08:37 68.95 69.25 68.85 69.25 92.1K
08:38 68.80 68.80 68.80 68.80 7.1K
08:39 69.01 69.12 69.01 69.12 12.9K
08:41 69.17 69.60 69.17 69.60 3.1K
08:42 69.12 69.12 69.12 69.12 17.4K
08:44 69.00 69.08 68.90 68.90 12.7K
08:45 68.80 68.80 67.90 67.90 31.7K
08:46 68.16 68.16 67.88 67.88 37.3K
08:48 68.60 68.60 68.38 68.60 49.5K
08:49 68.28 68.28 68.28 68.28 20.0K
08:50 68.70 68.70 68.54 68.70 22.6K
08:51 68.31 68.60 67.80 68.60 65.2K
08:52 68.13 68.13 68.00 68.00 61.6K
08:53 68.29 69.00 68.29 69.00 313.0K
08:54 69.00 69.00 68.23 68.23 12.7K
08:55 68.80 68.80 68.80 68.80 1.9K
08:56 68.50 68.50 68.50 68.50 4.3K
08:57 67.20 68.60 67.20 68.08 146.0K
08:59 68.62 68.80 67.80 67.80 272.5K
09:01 67.60 68.40 67.60 68.40 67.0K
09:02 67.68 68.40 67.68 68.40 121.3K
09:03 68.40 68.40 68.00 68.00 23.7K
09:04 68.27 68.27 68.27 68.27 4.3K
09:05 68.27 68.27 67.86 67.86 67.1K
09:06 68.21 68.21 68.21 68.21 1.5K
09:07 68.20 68.20 67.51 67.51 100.1K
09:08 67.65 68.40 67.59 68.40 7.0K
09:09 68.40 68.40 67.51 67.51 10.7K
09:10 67.40 68.59 66.80 68.59 317.8K
09:11 68.04 68.04 68.04 68.04 15.4K
09:13 68.01 68.31 67.80 67.80 16.1K
09:14 68.38 68.38 68.15 68.15 26.7K
09:15 68.60 68.60 68.38 68.38 3.7K
09:16 68.19 68.19 68.11 68.11 4.3K
09:17 68.12 68.60 68.12 68.20 13.5K
09:18 68.00 68.43 68.00 68.43 23.6K
09:19 68.20 68.90 68.20 68.90 29.0K
09:20 68.83 68.83 68.83 68.83 4.3K
09:23 68.90 69.08 68.90 69.08 18.7K
09:24 69.09 69.20 69.09 69.20 1.5K
09:25 68.84 69.08 68.84 69.08 22.5K
09:27 69.08 69.08 69.08 69.08 8.7K
09:29 69.07 69.07 68.60 68.60 12.6K
09:30 69.07 69.07 69.07 69.07 14.5K
09:31 69.20 69.60 69.20 69.60 7.3K
09:32 69.40 69.40 69.24 69.24 7.3K
09:34 69.42 69.42 69.01 69.01 1.8K
09:35 69.60 69.60 69.60 69.60 22.5K
09:36 69.01 69.01 69.01 69.01 10.0K
09:38 69.38 69.60 69.38 69.60 84.6K
09:41 69.38 69.38 69.38 69.38 3.4K
09:43 69.60 69.60 69.36 69.36 50.7K
09:44 68.96 68.96 68.96 68.96 43.9K
09:47 69.26 69.26 68.80 68.80 30.0K
09:48 68.98 68.99 68.98 68.99 25.0K
09:49 69.00 69.00 69.00 69.00 20.6K
09:50 69.00 69.00 68.84 68.84 14.7K
09:52 68.82 68.82 68.50 68.50 52.1K
09:53 68.40 68.40 68.40 68.40 12.0K
09:54 68.95 68.95 68.95 68.95 1.4K
09:56 68.99 68.99 68.94 68.94 8.5K
09:57 69.20 69.20 69.20 69.20 0.2K
09:59 68.56 68.56 68.56 68.56 14.0K
10:00 68.80 68.80 68.60 68.60 5.0K
10:01 69.17 69.17 69.17 69.17 72.2K
10:02 68.40 68.40 68.40 68.40 5.2K
10:05 68.90 68.90 68.90 68.90 26.3K
10:06 68.40 68.40 68.40 68.40 23.2K
10:08 68.80 68.80 68.80 68.80 234.0K
10:09 68.39 68.39 68.39 68.39 2.0K
10:11 68.00 68.80 68.00 68.80 24.7K
10:13 68.10 68.10 68.10 68.10 0.3K
10:17 68.62 68.62 68.62 68.62 0.4K
10:18 68.80 68.80 68.62 68.62 4.4K
10:20 68.38 68.38 68.22 68.22 8.0K
10:21 68.80 68.80 68.80 68.80 0.1K
10:27 68.22 68.38 68.22 68.38 9.6K
10:28 68.39 68.39 68.39 68.39 1.5K
10:30 68.36 68.36 68.36 68.36 5.1K
10:31 68.39 68.39 68.39 68.39 4.0K
10:33 68.80 68.80 68.80 68.80 0.1K
10:42 68.22 68.22 68.22 68.22 1.0K
10:44 68.80 68.80 68.80 68.80 4.9K
10:45 67.40 67.40 67.40 67.40 90.6K
10:47 67.68 67.68 67.68 67.68 15.8K
10:49 67.89 67.89 67.80 67.80 30.8K
10:50 68.00 68.00 67.67 67.69 28.2K
10:51 67.78 67.78 67.57 67.57 9.8K
10:52 67.78 67.78 67.78 67.78 1.5K
10:53 67.83 68.00 67.83 68.00 32.4K
10:56 67.83 67.83 67.83 67.83 8.9K
10:57 68.09 68.09 68.09 68.09 14.7K
10:59 68.40 68.40 67.82 67.82 3.4K
11:02 68.11 68.11 67.60 67.60 9.4K
11:05 67.60 67.83 67.60 67.82 4.1K
11:06 68.00 68.20 68.00 68.17 331.0K
11:14 67.83 67.83 67.83 67.83 141.2K
11:16 67.64 67.64 67.64 67.64 27.6K
11:17 68.40 68.40 67.84 67.84 10.4K
11:18 68.40 68.40 67.77 67.77 10.5K
11:19 67.84 67.84 67.84 67.84 2.7K
11:20 67.40 67.40 67.40 67.40 0.3K
11:22 68.40 68.40 68.20 68.20 22.8K
11:25 68.40 68.80 68.14 68.14 38.1K
11:26 68.40 68.40 68.40 68.40 3.0K
11:27 68.40 68.40 68.40 68.40 0.0K
11:29 68.18 68.18 68.18 68.18 0.9K
11:31 68.80 68.80 68.80 68.80 1.3K
11:33 68.49 68.49 68.49 68.49 1.9K
11:34 68.80 68.80 68.80 68.80 0.0K
11:39 68.80 68.80 68.80 68.80 9.4K
11:42 68.80 68.80 68.80 68.80 109.6K
11:43 68.57 68.57 68.20 68.20 5.9K
11:44 68.68 68.68 68.67 68.67 14.5K
11:45 68.80 68.80 68.67 68.67 42.7K
11:46 68.87 68.87 68.80 68.87 39.2K
11:47 69.00 69.06 68.85 69.00 72.1K
11:48 69.20 69.20 68.60 68.60 16.6K
11:50 68.60 68.90 68.60 68.90 0.6K
11:52 69.20 69.20 69.20 69.20 0.0K
11:53 69.06 69.06 69.06 69.06 5.2K
11:54 69.06 69.06 69.06 69.06 7.6K
11:55 68.80 68.80 68.80 68.80 8.5K
11:58 68.40 68.40 68.40 68.40 0.8K
12:00 68.80 68.80 68.80 68.80 3.2K
12:01 69.00 69.00 69.00 69.00 4.4K
12:03 68.93 69.20 68.93 69.00 14.9K
12:11 69.00 69.00 69.00 69.00 2.9K
12:12 69.00 69.20 69.00 69.20 127.3K
12:13 69.40 69.40 69.40 69.40 2.9K
12:14 69.31 69.31 69.31 69.31 15.2K
12:15 69.00 69.00 69.00 69.00 6.8K
12:17 69.32 69.32 69.32 69.32 14.6K
12:18 69.42 69.42 69.42 69.42 22.9K
12:19 69.60 69.60 69.20 69.20 19.9K
12:20 69.53 69.53 69.53 69.53 14.4K
12:23 69.20 69.20 69.20 69.20 33.1K
12:28 70.00 70.00 70.00 70.00 11.7K
12:29 70.73 70.98 70.73 70.98 6.2K
12:32 70.41 70.42 70.41 70.42 2.5K
12:34 70.41 70.41 70.41 70.41 1.3K
12:35 71.20 71.20 71.20 71.20 3.8K
12:37 71.60 71.60 71.60 71.60 5.9K
12:38 71.30 71.30 71.12 71.12 4.8K
12:40 71.60 72.00 71.50 72.00 44.0K
12:41 72.00 72.00 72.00 72.00 7.6K
12:43 71.30 71.61 71.00 71.20 66.0K
12:45 71.21 71.21 70.80 70.80 17.7K
12:47 71.00 71.00 71.00 71.00 5.0K
12:49 70.80 70.80 70.80 70.80 20.7K
12:50 70.78 70.78 70.65 70.65 55.0K
12:51 71.00 71.00 71.00 71.00 16.7K
12:52 70.69 70.69 70.69 70.69 0.3K
12:54 71.40 71.40 71.40 71.40 0.1K
12:55 70.60 70.60 70.60 70.60 36.2K
12:59 70.20 70.20 70.20 70.20 33.6K
13:01 70.02 70.02 70.02 70.02 2.9K
13:05 70.20 70.20 70.20 70.20 88.3K
13:06 70.20 70.20 70.20 70.20 1.5K
13:09 70.76 70.76 70.76 70.76 0.1K
13:11 71.00 71.00 71.00 71.00 5.4K
13:15 71.20 71.35 71.05 71.05 22.9K
13:16 71.42 71.42 71.42 71.42 0.1K
13:17 71.01 71.01 70.60 70.60 66.1K
13:19 70.62 70.62 70.62 70.62 3.1K
13:20 71.20 71.20 70.62 70.62 4.3K
13:21 70.60 70.60 70.60 70.60 7.0K
13:23 70.87 70.87 70.87 70.87 0.2K
13:24 70.60 70.60 70.60 70.60 0.0K
13:28 70.83 70.83 70.83 70.83 1.0K
13:31 70.80 70.80 70.80 70.80 2.0K
13:32 70.64 70.80 70.20 70.20 24.2K
13:33 70.42 70.42 70.42 70.42 57.9K
13:42 70.45 70.45 70.45 70.45 45.3K
13:47 70.80 70.80 70.80 70.80 1.0K
13:48 70.80 70.80 70.60 70.60 22.2K
13:49 70.40 70.60 70.40 70.60 0.6K
13:50 70.43 70.43 70.43 70.43 9.0K
13:51 70.47 70.47 70.47 70.47 0.7K
13:58 70.47 70.47 70.47 70.47 5.7K
14:01 70.80 70.80 70.60 70.80 84.7K
14:02 70.80 70.80 70.80 70.80 0.0K
14:03 70.00 70.00 70.00 70.00 38.1K
14:04 70.60 70.60 70.60 70.60 1.0K
14:05 70.40 70.40 70.40 70.40 66.2K
14:08 70.60 70.60 70.60 70.60 4.2K
14:14 70.66 70.66 70.66 70.66 1.2K
14:15 70.80 70.80 70.80 70.80 72.4K
14:16 71.32 71.32 70.80 70.80 57.7K
14:17 71.13 71.32 71.13 71.32 43.4K
14:18 71.31 71.31 71.31 71.31 7.0K
14:19 71.22 71.22 71.22 71.22 3.3K
14:20 71.26 71.26 71.26 71.26 4.0K
14:21 71.33 71.33 71.33 71.33 28.0K
14:22 71.28 71.80 71.28 71.60 121.7K
14:23 72.16 72.16 71.86 71.86 59.2K
14:24 72.20 72.51 72.20 72.51 4.2K
14:25 72.96 73.20 72.60 72.60 92.6K
14:29 73.40 73.40 73.40 73.40 169.3K
14:30 73.00 73.00 73.00 73.00 0.0K
14:31 72.64 73.00 72.64 73.00 10.8K
14:33 72.20 72.57 72.20 72.57 19.9K
14:36 72.20 73.00 72.20 73.00 9.8K
14:37 72.74 72.74 72.74 72.74 11.6K
14:38 73.00 73.00 72.60 72.60 15.9K
14:39 72.60 72.74 72.60 72.60 10.0K
14:41 72.74 72.74 72.74 72.74 2.1K
14:42 72.66 72.74 72.66 72.74 8.0K
14:44 73.00 73.00 73.00 73.00 12.7K
14:45 72.57 72.74 72.57 72.74 2.0K
14:47 73.00 73.00 73.00 73.00 52.2K
14:48 73.00 73.00 73.00 73.00 8.0K
14:50 73.00 73.00 72.80 72.87 241.0K
14:51 73.00 74.00 72.95 74.00 91.1K
14:52 74.20 74.20 74.20 74.20 31.3K
14:54 74.15 74.20 74.01 74.20 41.6K
14:55 74.33 74.33 74.33 74.33 3.0K
14:56 74.80 74.80 74.80 74.80 20.0K
14:57 74.66 74.66 74.66 74.66 6.9K
14:58 74.40 74.53 74.40 74.53 32.4K
14:59 75.00 75.00 75.00 75.00 4.3K
15:06 74.00 74.00 74.00 74.00 50.7K
15:07 73.80 73.80 73.80 73.80 0.0K
15:08 75.00 75.00 75.00 75.00 0.0K
15:09 73.60 73.94 73.40 73.94 44.8K
15:12 73.80 73.80 73.80 73.80 10.0K
15:15 73.96 73.96 73.96 73.96 67.9K
15:16 74.16 74.16 74.16 74.16 26.0K
15:17 74.20 74.20 74.20 74.20 0.0K
15:18 73.81 73.81 73.81 73.81 15.0K
15:20 74.01 74.01 74.01 74.01 42.2K
15:21 74.01 74.01 73.60 74.00 36.4K
15:23 74.00 74.00 74.00 74.00 15.2K
15:24 74.20 74.20 74.20 74.20 38.1K
15:25 74.20 74.47 74.20 74.20 163.1K
15:27 74.80 74.80 74.80 74.80 11.6K
15:28 75.00 75.00 75.00 75.00 51.3K
15:29 74.81 74.81 74.81 74.81 4.3K
15:32 75.00 75.00 75.00 75.00 2.1K
15:33 75.00 75.00 75.00 75.00 6.3K
15:35 74.94 75.20 74.94 75.20 32.1K
15:36 75.00 75.40 75.00 75.40 10.4K
15:37 75.14 75.14 75.14 75.14 2.6K
15:39 74.80 75.21 74.80 75.00 5.1K
15:40 75.40 75.41 75.40 75.40 4.2K
15:41 75.00 75.20 75.00 75.20 91.8K
15:43 75.50 75.80 75.40 75.40 79.8K
15:44 75.67 75.67 75.67 75.67 10.0K
15:47 75.80 75.80 75.80 75.80 97.8K
15:48 75.67 75.67 75.67 75.67 0.1K
15:49 75.60 75.60 75.60 75.60 9.3K
15:50 75.67 75.80 75.62 75.62 96.9K
15:52 75.74 75.74 75.74 75.74 2.6K
15:53 75.81 75.90 75.81 75.90 7.1K
15:55 75.80 75.80 75.80 75.80 2.7K
15:59 76.00 76.00 76.00 76.00 0.0K
16:00 75.80 75.80 75.80 75.80 17.7K
16:04 75.98 75.98 75.98 75.98 0.7K
16:09 75.80 76.00 75.80 76.00 7.1K
16:11 76.01 76.01 76.01 76.01 10.0K
16:12 75.91 75.91 75.91 75.91 17.4K
16:13 75.80 75.80 75.80 75.80 0.0K
16:15 76.23 76.40 76.20 76.21 228.8K
16:16 76.22 76.22 76.22 76.22 9.8K
16:17 76.46 76.46 76.46 76.46 0.2K
16:18 76.46 76.46 76.24 76.46 28.6K
16:20 76.60 76.60 76.40 76.40 5.0K
16:21 76.60 76.60 76.60 76.60 3.8K
16:22 76.20 76.20 76.20 76.20 22.3K
16:23 76.00 76.00 75.80 75.80 13.3K
16:24 75.80 75.80 75.60 75.60 4.7K
16:25 76.20 76.20 75.91 75.91 11.8K
16:26 75.40 75.40 75.40 75.40 3.6K
16:27 75.20 75.20 75.20 75.20 4.3K
16:28 74.00 76.00 74.00 74.00 28.7K
16:29 74.00 74.00 74.00 74.00 1.3K
16:35 76.00 76.00 76.00 76.00 904.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음