RS PLC

RS1R
🏛️ 독일 →
6.43
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.90 14.90 14.90 14.90 0.0M
2021-12-29 14.80 14.80 14.80 14.80 0.0M
2021-12-28 13.80 13.80 13.80 13.80 0.0M
2021-12-27 13.70 13.70 13.70 13.70 0.0M
2021-12-23 14.00 14.00 14.00 14.00 0.0M
2021-12-22 13.60 13.60 13.60 13.60 0.0M
2021-12-21 13.50 13.50 13.50 13.50 0.0M
2021-12-20 13.20 13.60 13.20 13.20 0.0M
2021-12-17 13.30 13.30 13.30 13.30 0.0M
2021-12-16 13.50 13.50 13.50 13.50 0.0M
2021-12-15 13.40 13.40 13.40 13.40 0.0M
2021-12-14 13.70 13.70 13.70 13.70 0.0M
2021-12-13 13.90 13.90 13.90 13.90 0.0M
2021-12-10 13.90 13.90 13.90 13.90 0.0M
2021-12-09 14.10 14.10 14.10 14.10 0.0M
2021-12-08 14.10 14.10 14.10 14.10 0.0M
2021-12-07 14.10 14.10 14.10 14.10 0.0M
2021-12-06 14.10 14.10 14.10 14.10 0.0M
2021-12-03 14.00 14.00 14.00 14.00 0.0M
2021-12-02 14.00 14.00 14.00 14.00 0.0M
2021-12-01 14.30 14.30 14.30 14.30 0.0M
2021-11-30 13.90 13.90 13.90 13.90 0.0M
2021-11-29 14.30 14.30 14.30 14.30 0.0M
2021-11-26 13.80 13.80 13.80 13.80 0.0M
2021-11-25 14.10 14.10 14.10 14.10 0.0M
2021-11-24 14.60 14.60 14.60 14.60 0.0M
2021-11-23 14.80 14.80 14.80 14.80 0.0M
2021-11-22 14.90 14.90 14.90 14.90 0.0M
2021-11-19 14.80 14.80 14.80 14.80 0.0M
2021-11-18 14.60 14.60 14.60 14.60 0.0M
2021-11-17 14.70 14.70 14.70 14.70 0.0M
2021-11-16 14.70 14.70 14.70 14.70 0.0M
2021-11-15 14.50 15.10 14.50 15.00 0.0M
2021-11-12 14.20 14.20 14.20 14.20 0.0M
2021-11-11 14.10 14.10 14.10 14.10 0.0M
2021-11-10 14.20 14.20 14.20 14.20 0.0M
2021-11-09 14.20 14.20 14.20 14.20 0.0M
2021-11-08 14.00 14.00 14.00 14.00 0.0M
2021-11-05 14.10 14.10 14.10 14.10 0.0M
2021-11-04 13.40 14.50 13.40 14.50 0.0M
2021-11-03 13.30 13.30 13.30 13.30 0.0M
2021-11-02 13.20 13.20 13.20 13.20 0.0M
2021-11-01 13.30 13.30 13.30 13.30 0.0M
2021-10-29 13.10 13.10 13.10 13.10 0.0M
2021-10-28 13.10 13.10 13.10 13.10 0.0M
2021-10-27 13.10 13.10 13.10 13.10 0.0M
2021-10-26 13.00 13.00 13.00 13.00 0.0M
2021-10-25 12.90 12.90 12.90 12.90 0.0M
2021-10-22 13.00 13.00 13.00 13.00 0.0M
2021-10-21 12.90 12.90 12.90 12.90 0.0M
2021-10-20 12.90 12.90 12.90 12.90 0.0M
2021-10-19 12.90 12.90 12.90 12.90 0.0M
2021-10-18 13.00 13.00 13.00 13.00 0.0M
2021-10-15 12.90 12.90 12.90 12.90 0.0M
2021-10-14 12.80 12.80 12.80 12.80 0.0M
2021-10-13 12.50 12.50 12.50 12.50 0.0M
2021-10-12 12.30 12.30 12.30 12.30 0.0M
2021-10-11 12.60 12.60 12.60 12.60 0.0M
2021-10-08 12.50 12.50 12.50 12.50 0.0M
2021-10-07 12.70 12.70 12.70 12.70 0.0M
2021-10-06 12.30 12.30 12.30 12.30 0.0M
2021-10-05 12.30 12.30 12.30 12.30 0.0M
2021-10-04 12.30 12.30 12.30 12.30 0.0M
2021-10-01 12.20 12.20 12.20 12.20 0.0M
2021-09-30 12.50 12.50 12.50 12.50 0.0M
2021-09-29 12.50 12.50 12.50 12.50 0.0M
2021-09-28 12.80 12.80 12.80 12.80 0.0M
2021-09-27 12.90 12.90 12.90 12.90 0.0M
2021-09-24 12.90 12.90 12.90 12.90 0.0M
2021-09-23 13.20 13.20 13.20 13.20 0.0M
2021-09-22 12.80 12.80 12.80 12.80 0.0M
2021-09-21 12.50 12.50 12.50 12.50 0.0M
2021-09-20 12.50 12.50 12.40 12.40 0.0M
2021-09-17 13.10 13.10 13.10 13.10 0.0M
2021-09-16 12.90 12.90 12.90 12.90 0.0M
2021-09-15 12.90 12.90 12.90 12.90 0.0M
2021-09-14 13.00 13.00 13.00 13.00 0.0M
2021-09-13 12.90 12.90 12.90 12.90 0.0M
2021-09-10 12.80 12.80 12.80 12.80 0.0M
2021-09-09 12.50 12.50 12.50 12.50 0.0M
2021-09-08 12.70 12.70 12.70 12.70 0.0M
2021-09-07 12.70 12.70 12.70 12.70 0.0M
2021-09-06 12.50 12.50 12.50 12.50 0.0M
2021-09-03 12.60 12.60 12.60 12.60 0.0M
2021-09-02 12.80 12.80 12.80 12.80 0.0M
2021-09-01 12.40 12.40 12.40 12.40 0.0M
2021-08-31 12.30 12.30 12.30 12.30 0.0M
2021-08-30 12.20 12.20 12.20 12.20 0.0M
2021-08-27 12.10 12.10 12.10 12.10 0.0M
2021-08-26 12.10 12.10 12.10 12.10 0.0M
2021-08-25 12.10 12.10 12.10 12.10 0.0M
2021-08-24 12.20 12.20 12.20 12.20 0.0M
2021-08-23 12.10 12.10 12.10 12.10 0.0M
2021-08-20 12.00 12.00 12.00 12.00 0.0M
2021-08-19 11.90 11.90 11.90 11.90 0.0M
2021-08-18 12.10 12.10 12.10 12.10 0.0M
2021-08-17 11.90 11.90 11.90 11.90 0.0M
2021-08-16 11.90 11.90 11.90 11.90 0.0M
2021-08-13 11.90 11.90 11.90 11.90 0.0M
2021-08-12 12.00 12.00 12.00 12.00 0.0M
2021-08-11 11.90 11.90 11.90 11.90 0.0M
2021-08-10 11.90 11.90 11.90 11.90 0.0M
2021-08-09 12.10 12.10 12.10 12.10 0.0M
2021-08-06 12.00 12.00 12.00 12.00 0.0M
2021-08-05 11.80 11.80 11.80 11.80 0.0M
2021-08-04 12.00 12.00 12.00 12.00 0.0M
2021-08-03 11.80 11.80 11.80 11.80 0.0M
2021-08-02 11.90 11.90 11.90 11.90 0.0M
2021-07-30 11.70 11.70 11.70 11.70 0.0M
2021-07-29 12.10 12.10 12.10 12.10 0.0M
2021-07-28 12.10 12.10 12.10 12.10 0.0M
2021-07-27 12.10 12.10 12.10 12.10 0.0M
2021-07-26 12.10 12.10 12.10 12.10 0.0M
2021-07-23 12.10 12.10 12.10 12.10 0.0M
2021-07-22 11.80 11.80 11.80 11.80 0.0M
2021-07-21 11.60 11.60 11.60 11.60 0.0M
2021-07-20 11.50 11.50 11.50 11.50 0.0M
2021-07-19 11.70 11.70 11.70 11.70 0.0M
2021-07-16 12.10 12.10 12.10 12.10 0.0M
2021-07-15 12.40 12.40 12.40 12.40 0.0M
2021-07-14 12.40 12.40 12.40 12.40 0.0M
2021-07-13 12.40 12.40 12.40 12.40 0.0M
2021-07-12 12.40 12.40 12.40 12.40 0.0M
2021-07-09 12.00 12.00 12.00 12.00 0.0M
2021-07-08 12.50 12.50 12.50 12.50 0.0M
2021-07-07 12.50 12.80 12.50 12.50 0.0M
2021-07-06 12.40 12.40 12.40 12.40 0.0M
2021-07-05 12.10 12.10 12.10 12.10 0.0M
2021-07-02 12.00 12.00 12.00 12.00 0.0M
2021-07-01 12.00 12.00 12.00 12.00 0.0M
2021-06-30 12.00 12.00 12.00 12.00 0.0M
2021-06-29 12.00 12.00 12.00 12.00 0.0M
2021-06-28 12.00 12.00 12.00 12.00 0.0M
2021-06-25 11.90 11.90 11.90 11.90 0.0M
2021-06-24 11.90 11.90 11.90 11.90 0.0M
2021-06-23 11.70 11.70 11.70 11.70 0.0M
2021-06-22 11.60 11.60 11.60 11.60 0.0M
2021-06-21 11.20 11.20 11.20 11.20 0.0M
2021-06-18 11.80 11.80 11.80 11.80 0.0M
2021-06-17 11.80 11.80 11.80 11.80 0.0M
2021-06-16 12.00 12.00 12.00 12.00 0.0M
2021-06-15 11.90 11.90 11.90 11.90 0.0M
2021-06-14 11.80 11.80 11.80 11.80 0.0M
2021-06-11 11.60 11.60 11.60 11.60 0.0M
2021-06-10 11.60 11.60 11.60 11.60 0.0M
2021-06-09 11.90 11.90 11.90 11.90 0.0M
2021-06-08 11.90 11.90 11.90 11.90 0.0M
2021-06-07 11.90 11.90 11.90 11.90 0.0M
2021-06-04 11.90 11.90 11.90 11.90 0.0M
2021-06-03 11.80 11.80 11.80 11.80 0.0M
2021-06-02 11.70 11.70 11.70 11.70 0.0M
2021-06-01 11.50 11.50 11.50 11.50 0.0M
2021-05-31 11.40 11.40 11.40 11.40 0.0M
2021-05-28 11.60 11.60 11.60 11.60 0.0M
2021-05-27 11.90 11.90 11.90 11.90 0.0M
2021-05-26 12.00 12.00 12.00 12.00 0.0M
2021-05-25 12.10 12.10 12.10 12.10 0.0M
2021-05-21 11.90 11.90 11.90 11.90 0.0M
2021-05-20 11.60 11.60 11.60 11.60 0.0M
2021-05-19 11.60 11.60 11.60 11.60 0.0M
2021-05-18 11.70 11.70 11.70 11.70 0.0M
2021-05-17 11.80 11.80 11.80 11.80 0.0M
2021-05-14 11.80 11.80 11.80 11.80 0.0M
2021-05-13 11.40 11.40 11.40 11.40 0.0M
2021-05-12 11.60 11.60 11.60 11.60 0.0M
2021-05-11 11.80 11.80 11.80 11.80 0.0M
2021-05-10 12.20 12.20 12.20 12.20 0.0M
2021-05-07 12.30 12.30 12.30 12.30 0.0M
2021-05-06 12.70 12.70 12.70 12.70 0.0M
2021-05-05 12.30 12.70 12.30 12.70 0.0M
2021-05-04 12.30 12.30 12.30 12.30 0.0M
2021-05-03 12.00 12.00 12.00 12.00 0.0M
2021-04-30 12.10 12.10 12.10 12.10 0.0M
2021-04-29 12.20 12.20 12.20 12.20 0.0M
2021-04-28 12.20 12.20 12.20 12.20 0.0M
2021-04-27 12.40 12.40 12.40 12.40 0.0M
2021-04-26 12.40 12.40 12.40 12.40 0.0M
2021-04-23 12.30 12.60 12.30 12.60 0.0M
2021-04-22 12.30 12.30 12.30 12.30 0.0M
2021-04-21 12.20 12.20 12.20 12.20 0.0M
2021-04-20 12.50 12.50 12.50 12.50 0.0M
2021-04-19 12.70 12.70 12.70 12.70 0.0M
2021-04-16 12.30 12.70 12.30 12.70 0.0M
2021-04-15 12.00 12.00 12.00 12.00 0.0M
2021-04-14 11.90 12.10 11.90 12.10 0.0M
2021-04-13 11.60 11.60 11.60 11.60 0.0M
2021-04-12 11.50 11.50 11.50 11.50 0.0M
2021-04-09 11.60 11.60 11.60 11.60 0.0M
2021-04-08 11.60 11.60 11.60 11.60 0.0M
2021-04-07 11.70 11.70 11.70 11.70 0.0M
2021-04-06 12.20 12.20 12.20 12.20 0.0M
2021-04-01 11.70 12.10 11.70 12.10 0.0M
2021-03-31 11.50 11.50 11.50 11.50 0.0M
2021-03-30 11.60 11.60 11.60 11.60 0.0M
2021-03-29 11.60 11.60 11.60 11.60 0.0M
2021-03-26 11.50 11.50 11.50 11.50 0.0M
2021-03-25 11.20 11.20 11.20 11.20 0.0M
2021-03-24 11.20 11.20 11.20 11.20 0.0M
2021-03-23 11.40 11.60 11.40 11.60 0.0M
2021-03-22 11.40 11.40 11.40 11.40 0.0M
2021-03-19 11.40 11.40 11.40 11.40 0.0M
2021-03-18 11.50 11.50 11.50 11.50 0.0M
2021-03-17 11.60 11.60 11.60 11.60 0.0M
2021-03-16 11.20 11.20 11.20 11.20 0.0M
2021-03-15 11.50 11.50 11.50 11.50 0.0M
2021-03-12 11.50 11.50 11.30 11.30 0.0M
2021-03-11 11.50 11.50 11.50 11.50 0.0M
2021-03-10 11.40 11.40 11.40 11.40 0.0M
2021-03-09 11.30 11.30 11.30 11.30 0.0M
2021-03-08 11.10 11.10 11.10 11.10 0.0M
2021-03-05 11.30 11.30 11.30 11.30 0.0M
2021-03-04 11.40 11.40 11.40 11.40 0.0M
2021-03-03 11.30 11.30 11.30 11.30 0.0M
2021-03-02 11.40 11.40 11.40 11.40 0.0M
2021-03-01 11.20 11.20 11.20 11.20 0.0M
2021-02-26 11.10 11.10 11.10 11.10 0.0M
2021-02-25 11.50 11.50 11.50 11.50 0.0M
2021-02-24 11.50 11.50 11.50 11.50 0.0M
2021-02-23 11.50 11.50 11.50 11.50 0.0M
2021-02-22 11.60 11.60 11.60 11.60 0.0M
2021-02-19 11.40 11.40 11.40 11.40 0.0M
2021-02-18 11.50 11.50 11.50 11.50 0.0M
2021-02-17 11.60 11.60 11.60 11.60 0.0M
2021-02-16 11.60 11.60 11.60 11.60 0.0M
2021-02-15 11.40 11.40 11.40 11.40 0.0M
2021-02-12 11.20 11.20 11.20 11.20 0.0M
2021-02-11 11.00 11.00 11.00 11.00 0.0M
2021-02-10 11.00 11.00 11.00 11.00 0.0M
2021-02-09 10.60 11.20 10.60 11.20 0.0M
2021-02-08 10.70 10.70 10.70 10.70 0.0M
2021-02-05 10.70 10.70 10.70 10.70 0.0M
2021-02-04 10.40 10.40 10.40 10.40 0.0M
2021-02-03 10.50 10.50 10.50 10.50 0.0M
2021-02-02 10.30 10.30 10.30 10.30 0.0M
2021-02-01 9.85 9.85 9.85 9.85 0.0M
2021-01-29 9.90 9.90 9.90 9.90 0.0M
2021-01-28 9.85 9.85 9.85 9.85 0.0M
2021-01-27 10.10 10.10 10.10 10.10 0.0M
2021-01-26 9.85 9.85 9.85 9.85 0.0M
2021-01-25 10.20 10.40 10.20 10.40 0.0M
2021-01-22 10.10 10.10 10.10 10.10 0.0M
2021-01-21 10.30 10.30 10.30 10.30 0.0M
2021-01-20 10.10 10.10 10.10 10.10 0.0M
2021-01-19 10.20 10.20 10.20 10.20 0.0M
2021-01-18 10.10 10.10 10.10 10.10 0.0M
2021-01-15 10.30 10.30 10.30 10.30 0.0M
2021-01-14 10.40 10.50 10.40 10.50 0.0M
2021-01-13 10.20 10.20 10.20 10.20 0.0M
2021-01-12 10.30 10.30 10.30 10.30 0.0M
2021-01-11 10.28 10.28 10.28 10.28 0.0M
2021-01-08 10.38 10.38 10.38 10.38 0.0M
2021-01-07 10.12 10.48 10.12 10.48 0.0M
2021-01-06 10.03 10.03 10.03 10.03 0.0M
2021-01-05 9.88 9.88 9.88 9.88 0.0M
2021-01-04 10.26 10.26 10.00 10.00 0.0M