Rolls-Royce Holdings PLC (RR)

RR
🏛️ 영국 →
1,182.50
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
2022-12-30 91.75 93.20 91.26 93.20 8.7M
2022-12-29 91.85 92.62 91.02 92.45 15.7M
2022-12-28 92.19 93.53 92.16 92.64 23.7M
2022-12-23 91.04 92.50 90.86 91.68 7.0M
2022-12-22 91.58 93.16 90.61 91.10 18.9M
2022-12-21 89.17 91.14 88.40 91.12 23.1M
2022-12-20 87.66 88.60 86.45 88.43 16.5M
2022-12-19 87.46 89.24 87.00 88.84 14.3M
2022-12-16 89.37 90.39 86.53 87.33 51.1M
2022-12-15 89.66 91.00 88.83 89.13 18.0M
2022-12-14 90.28 91.19 89.51 90.29 17.7M
2022-12-13 93.11 93.34 88.82 90.61 43.9M
2022-12-12 93.98 94.68 92.35 92.84 29.8M
2022-12-09 92.00 94.05 90.82 94.05 32.2M
2022-12-08 90.45 92.11 90.16 91.39 16.9M
2022-12-07 93.18 93.66 90.22 90.53 23.7M
2022-12-06 91.57 94.50 91.22 93.49 47.7M
2022-12-05 90.03 91.07 88.47 90.59 18.5M
2022-12-02 87.06 90.28 86.58 90.25 41.0M
2022-12-01 91.75 91.95 86.25 86.93 41.4M
2022-11-30 90.43 91.95 90.00 90.92 44.4M
2022-11-29 88.91 90.26 88.38 89.12 20.8M
2022-11-28 90.30 91.96 88.53 88.62 25.6M
2022-11-25 90.78 91.65 90.48 90.85 16.2M
2022-11-24 88.74 91.05 88.07 91.05 21.8M
2022-11-23 85.46 88.41 84.80 88.41 20.8M
2022-11-22 85.16 85.98 84.03 85.29 22.2M
2022-11-21 85.71 85.90 83.41 84.81 24.6M
2022-11-18 86.54 86.99 85.10 85.49 26.3M
2022-11-17 87.59 87.85 85.89 86.60 20.0M
2022-11-16 91.29 91.49 86.88 87.22 29.2M
2022-11-15 91.23 92.07 89.30 91.11 27.4M
2022-11-14 89.00 92.76 88.97 91.60 48.7M
2022-11-11 87.08 90.81 86.88 89.31 41.9M
2022-11-10 87.74 90.27 85.96 85.96 33.4M
2022-11-09 87.54 89.53 87.02 88.62 18.4M
2022-11-08 85.36 88.44 84.24 88.44 22.8M
2022-11-07 84.39 86.35 82.86 86.35 32.3M
2022-11-04 80.58 85.53 80.35 85.11 50.6M
2022-11-03 80.87 81.23 78.22 80.16 37.1M
2022-11-02 81.60 83.06 81.14 83.06 38.4M
2022-11-01 79.19 82.42 79.05 81.50 47.4M
2022-10-31 77.11 79.42 77.00 78.15 33.3M
2022-10-28 75.32 77.57 74.77 76.99 18.1M
2022-10-27 74.84 76.70 73.86 76.34 22.3M
2022-10-26 72.72 75.04 72.53 74.47 25.5M
2022-10-25 74.66 74.66 72.41 73.69 18.1M
2022-10-24 74.13 75.94 73.07 73.50 23.5M
2022-10-21 72.11 73.72 70.89 73.58 20.1M
2022-10-20 74.00 74.08 72.11 73.15 17.9M
2022-10-19 74.89 75.66 72.60 74.00 22.0M
2022-10-18 73.12 74.89 71.61 74.28 81.2M
2022-10-17 71.05 71.70 70.09 71.57 21.0M
2022-10-14 71.33 72.01 69.50 70.05 31.0M
2022-10-13 65.71 70.86 65.21 70.01 25.4M
2022-10-12 69.20 69.80 66.07 66.24 27.7M
2022-10-11 68.47 71.41 68.08 69.49 18.5M
2022-10-10 69.81 70.94 68.34 68.89 25.1M
2022-10-07 70.81 72.12 69.88 70.60 24.1M
2022-10-06 74.43 75.23 70.75 71.29 23.6M
2022-10-05 73.74 75.37 73.12 73.92 19.8M
2022-10-04 70.40 74.49 70.21 74.47 37.3M
2022-10-03 70.00 70.24 66.44 69.77 34.8M
2022-09-30 69.00 71.05 68.39 69.59 41.6M
2022-09-29 67.41 68.43 65.78 68.26 35.2M
2022-09-28 68.14 68.47 64.44 66.70 60.1M
2022-09-27 72.66 72.97 69.23 69.23 33.5M
2022-09-26 71.04 74.61 71.00 72.67 42.6M
2022-09-23 73.34 75.28 70.47 71.88 55.2M
2022-09-22 73.00 74.60 72.09 73.27 26.1M
2022-09-21 74.50 76.40 73.74 74.32 16.7M
2022-09-20 76.00 77.74 75.41 75.82 16.0M
2022-09-16 75.86 77.24 74.84 75.77 33.3M
2022-09-15 76.66 79.75 76.06 76.86 33.6M
2022-09-14 77.98 78.63 74.16 75.16 36.9M
2022-09-13 81.17 81.17 78.18 78.27 21.2M
2022-09-12 79.65 81.26 79.12 80.67 19.7M
2022-09-09 79.00 79.74 78.44 78.44 20.5M
2022-09-08 77.20 79.21 76.75 78.28 56.1M
2022-09-07 76.36 78.30 75.39 76.75 17.5M
2022-09-06 74.66 78.70 74.00 76.71 80.5M
2022-09-05 73.98 74.17 72.22 74.12 31.3M
2022-09-02 72.65 75.23 71.88 75.07 53.6M
2022-09-01 75.75 75.99 69.57 71.31 79.8M
2022-08-31 78.55 78.55 76.30 77.00 49.8M
2022-08-30 78.55 80.10 77.37 78.20 24.6M
2022-08-26 81.20 81.28 78.48 78.48 21.3M
2022-08-25 80.22 81.77 79.86 80.53 12.4M
2022-08-24 80.00 80.31 78.73 80.31 21.7M
2022-08-23 80.04 81.39 79.50 80.13 18.0M
2022-08-22 81.48 82.00 79.90 80.40 28.8M
2022-08-19 83.01 83.78 81.08 81.26 26.4M
2022-08-18 83.76 84.53 83.17 83.60 13.6M
2022-08-17 86.00 86.19 82.72 83.50 32.9M
2022-08-16 85.73 87.66 85.54 85.90 20.2M
2022-08-15 85.57 85.89 84.72 85.75 13.1M
2022-08-12 84.97 85.89 84.21 85.01 15.1M
2022-08-11 85.96 86.68 84.49 84.76 20.5M
2022-08-10 84.16 86.14 83.51 85.55 22.7M
2022-08-09 86.34 87.08 84.14 84.66 31.0M
2022-08-08 83.15 87.07 82.96 86.70 39.0M
2022-08-05 82.65 84.25 81.74 83.00 35.1M
2022-08-04 88.00 88.96 79.80 82.65 124.7M
2022-08-03 88.34 91.39 88.28 90.79 24.7M
2022-08-02 88.16 89.73 87.80 87.80 18.5M
2022-08-01 89.57 90.77 88.84 89.04 16.5M
2022-07-29 88.36 90.90 88.18 89.27 28.3M
2022-07-28 87.51 88.36 84.44 86.44 23.1M
2022-07-27 88.36 88.81 87.07 87.37 21.6M
2022-07-26 91.32 93.64 87.69 87.69 65.3M
2022-07-25 92.18 93.09 90.96 91.95 16.4M
2022-07-22 92.18 94.17 91.40 92.60 14.7M
2022-07-21 93.03 94.10 91.40 92.35 18.7M
2022-07-20 94.80 94.80 91.56 92.03 25.4M
2022-07-19 91.38 94.42 90.27 93.85 18.2M
2022-07-18 88.41 92.77 88.41 92.19 23.0M
2022-07-15 85.48 90.49 84.85 89.79 28.0M
2022-07-14 88.51 89.58 85.12 85.32 33.1M
2022-07-13 88.65 90.20 87.14 88.58 27.9M
2022-07-12 85.13 88.78 85.13 88.78 19.1M
2022-07-11 85.50 87.55 83.98 86.74 20.0M
2022-07-08 86.22 87.52 85.08 87.13 22.4M
2022-07-07 82.33 85.72 82.33 85.26 27.8M
2022-07-06 79.30 82.93 79.30 82.12 27.4M
2022-07-05 88.00 88.00 79.12 79.12 57.9M
2022-07-04 86.48 88.53 85.95 86.54 13.6M
2022-07-01 82.64 87.66 81.76 86.08 28.3M
2022-06-30 82.83 83.98 81.77 82.95 30.9M
2022-06-29 85.92 86.52 84.02 84.20 24.2M
2022-06-28 83.00 89.10 82.72 87.14 35.2M
2022-06-27 81.29 84.20 81.00 81.81 44.7M
2022-06-24 82.17 82.68 79.08 80.94 39.0M
2022-06-23 86.00 86.03 81.85 81.85 39.6M
2022-06-22 89.72 89.72 84.57 86.11 40.5M
2022-06-21 92.36 93.00 90.83 90.83 18.3M
2022-06-20 88.46 91.87 87.40 91.50 78.6M
2022-06-17 87.11 90.43 84.53 87.71 38.2M
2022-06-16 90.11 90.50 86.54 87.09 34.0M
2022-06-15 87.71 91.70 87.71 90.69 33.3M
2022-06-14 87.57 89.67 85.77 87.92 27.9M
2022-06-13 87.56 89.89 85.71 86.17 40.9M
2022-06-10 90.64 90.86 87.99 87.99 28.9M
2022-06-09 91.96 93.41 90.53 91.69 36.2M
2022-06-08 92.22 94.22 92.22 92.39 26.1M
2022-06-07 91.50 93.27 91.38 91.86 24.2M
2022-06-06 90.00 93.81 89.03 92.92 40.5M
2022-06-01 87.92 89.78 87.31 88.73 22.3M
2022-05-31 88.40 89.60 86.14 86.69 45.7M
2022-05-30 88.43 89.99 87.04 88.99 35.2M
2022-05-27 86.03 87.50 85.19 86.91 19.4M
2022-05-26 83.90 86.49 83.27 86.44 25.0M
2022-05-25 81.00 83.52 80.18 83.52 24.9M
2022-05-24 82.21 82.32 80.02 80.08 41.3M
2022-05-23 84.66 84.83 82.04 83.14 22.5M
2022-05-20 83.37 85.11 82.39 83.31 36.8M
2022-05-19 83.22 83.65 80.39 83.03 37.1M
2022-05-18 81.65 86.13 81.22 84.78 39.6M
2022-05-17 81.21 81.55 78.91 81.21 39.6M
2022-05-16 84.00 84.25 80.67 80.68 31.7M
2022-05-13 82.00 84.77 81.24 83.85 34.7M
2022-05-12 79.63 83.27 78.31 81.38 37.8M
2022-05-11 78.91 81.88 77.87 80.50 36.7M
2022-05-10 79.76 80.70 78.14 78.25 31.9M
2022-05-09 80.20 80.71 78.50 78.50 32.2M
2022-05-06 81.50 82.00 78.44 80.31 44.5M
2022-05-05 85.24 86.22 81.69 81.74 26.4M
2022-05-04 85.40 85.42 83.22 83.22 28.1M
2022-05-03 82.99 84.60 82.24 84.20 39.5M
2022-04-29 85.00 86.19 82.35 83.29 32.9M
2022-04-28 83.20 84.89 82.11 83.31 38.2M
2022-04-27 84.40 85.79 82.37 82.38 51.2M
2022-04-26 88.21 89.01 84.11 84.11 44.8M
2022-04-25 90.00 91.52 86.83 86.83 66.1M
2022-04-22 95.00 95.81 91.57 91.57 33.6M
2022-04-21 94.07 97.45 93.80 96.60 32.6M
2022-04-20 95.35 96.75 93.39 93.42 105.2M
2022-04-19 93.50 95.85 93.00 95.50 36.8M
2022-04-14 90.32 93.52 89.60 93.43 50.4M
2022-04-13 89.00 90.03 87.85 90.03 44.2M
2022-04-12 90.00 91.38 88.06 89.79 83.6M
2022-04-11 94.18 96.82 92.14 95.00 27.9M
2022-04-08 96.25 96.51 94.28 94.28 48.7M
2022-04-07 96.91 97.77 94.75 94.75 33.5M
2022-04-06 98.66 99.69 94.90 96.46 41.6M
2022-04-05 100.12 100.54 97.00 98.66 41.1M
2022-04-04 101.24 102.16 98.06 100.36 41.1M
2022-04-01 101.20 101.76 99.20 99.37 31.4M
2022-03-31 103.98 105.30 99.72 101.10 37.7M
2022-03-30 101.94 103.38 99.57 103.06 35.3M
2022-03-29 99.42 104.16 97.61 102.38 56.7M
2022-03-28 100.20 103.67 96.85 98.38 140.1M
2022-03-25 92.33 111.00 91.03 110.14 115.3M
2022-03-24 92.14 93.35 90.38 92.30 27.5M
2022-03-23 94.78 95.50 92.06 92.06 25.8M
2022-03-22 93.50 94.95 92.19 94.79 36.2M
2022-03-21 93.83 94.01 92.10 93.10 26.6M
2022-03-18 94.81 94.81 90.90 93.18 46.6M
2022-03-17 95.24 96.19 90.89 94.18 69.8M
2022-03-16 93.80 96.99 93.23 94.38 82.1M
2022-03-15 93.30 94.25 90.22 92.27 46.4M
2022-03-14 95.66 97.24 92.42 93.78 34.9M
2022-03-11 92.28 96.30 91.55 93.51 32.5M
2022-03-10 95.58 96.38 89.50 91.73 40.6M
2022-03-09 93.09 98.64 93.09 94.38 45.7M
2022-03-08 86.00 94.82 85.50 91.38 60.5M
2022-03-07 86.72 92.59 83.49 88.21 63.0M
2022-03-04 93.32 94.47 87.30 90.23 90.1M
2022-03-03 99.30 99.36 94.65 95.00 43.5M
2022-03-02 91.69 98.67 87.02 98.23 99.9M
2022-03-01 102.62 104.94 92.00 92.00 89.3M
2022-02-28 104.84 105.64 99.93 103.50 68.9M
2022-02-25 105.28 108.16 102.10 106.08 70.7M
2022-02-24 102.00 107.65 95.07 102.38 193.9M
2022-02-23 118.10 122.10 117.30 117.70 39.2M
2022-02-22 111.44 119.20 110.56 118.02 27.1M
2022-02-21 117.94 119.40 114.72 114.72 17.8M
2022-02-18 117.96 119.64 116.92 117.06 25.5M
2022-02-17 119.80 121.70 118.02 118.02 20.8M
2022-02-16 121.02 121.72 119.18 121.72 80.9M
2022-02-15 117.06 120.32 116.14 120.32 25.6M
2022-02-14 117.62 119.00 113.64 117.70 37.3M
2022-02-11 121.10 122.12 119.33 120.90 22.1M
2022-02-10 120.06 122.72 119.66 122.72 35.4M
2022-02-09 118.34 121.14 117.92 119.86 37.5M
2022-02-08 115.00 117.78 114.70 117.22 41.9M
2022-02-07 114.60 115.58 113.24 115.58 22.4M
2022-02-04 117.50 117.98 111.94 113.60 34.0M
2022-02-03 114.94 117.32 114.62 116.66 22.9M
2022-02-02 118.00 118.36 115.02 115.20 20.5M
2022-02-01 115.54 117.24 115.14 117.22 23.9M
2022-01-31 114.78 115.58 112.78 114.50 25.6M
2022-01-28 114.48 115.21 111.52 113.02 40.0M
2022-01-27 114.94 118.02 114.70 115.50 22.0M
2022-01-26 117.48 119.94 116.90 117.68 33.0M
2022-01-25 115.00 117.78 114.08 115.84 45.7M
2022-01-24 118.52 119.00 112.24 113.00 56.7M
2022-01-21 123.50 123.52 118.39 119.72 22.8M
2022-01-20 123.94 124.86 122.78 123.72 20.9M
2022-01-19 124.48 125.16 122.78 123.14 25.0M
2022-01-18 126.00 127.06 123.34 125.66 24.4M
2022-01-17 126.66 126.98 125.44 125.90 12.7M
2022-01-14 125.54 126.66 125.16 125.24 26.1M
2022-01-13 126.02 127.90 125.74 127.70 23.3M
2022-01-12 128.00 128.50 126.60 126.88 21.4M
2022-01-11 128.10 129.00 125.38 127.00 24.2M
2022-01-10 127.48 129.62 126.22 127.66 33.5M
2022-01-07 126.60 127.50 123.46 127.14 20.9M
2022-01-06 125.48 129.38 125.00 126.28 27.4M
2022-01-05 126.74 128.88 124.94 128.54 27.4M
2022-01-04 126.62 128.34 126.10 127.08 42.6M