RWS Holdings PLC (RWS)

RWS
🏛️ 영국 →
89.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 86.00 89.90 86.00 89.90 0.1K
08:02 87.91 87.91 87.91 87.91 0.0K
08:03 89.70 89.70 89.70 89.70 0.0K
08:09 87.79 87.79 87.79 87.79 20.0K
08:10 88.70 88.70 88.70 88.70 0.1K
08:17 87.10 87.10 87.10 87.10 0.9K
08:19 88.80 88.80 88.80 88.80 0.0K
08:25 88.24 88.70 88.24 88.70 11.3K
08:26 88.70 88.70 88.70 88.70 0.0K
08:35 88.70 88.70 88.70 88.70 0.0K
08:43 88.41 88.41 88.41 88.41 2.9K
08:46 88.70 88.70 88.49 88.49 0.3K
08:56 88.28 88.28 88.28 88.28 2.0K
08:58 88.80 88.80 88.80 88.80 0.6K
09:01 88.52 88.52 88.52 88.52 0.2K
09:29 88.34 88.34 88.34 88.34 0.2K
09:37 88.32 88.32 88.32 88.32 0.1K
09:49 88.50 88.50 87.80 88.25 27.4K
09:50 87.80 87.80 87.60 87.60 7.1K
09:59 88.20 88.20 88.20 88.20 0.9K
10:04 87.60 87.80 87.60 87.80 7.3K
10:05 87.90 87.90 87.90 87.90 1.8K
10:06 88.10 88.10 88.10 88.10 0.2K
10:09 87.70 87.70 87.70 87.70 0.0K
10:18 88.10 88.10 88.10 88.10 2.4K
10:20 87.70 87.90 87.70 87.90 2.6K
10:22 87.94 87.94 87.94 87.94 10.9K
10:23 87.95 87.95 87.95 87.95 1.9K
10:24 87.80 87.80 87.80 87.80 0.6K
10:29 87.80 87.80 87.80 87.80 1.6K
10:34 87.80 87.90 87.80 87.90 6.4K
10:35 87.60 87.60 87.60 87.60 1.9K
10:44 87.77 87.77 87.77 87.77 0.0K
10:55 88.00 88.00 88.00 88.00 0.0K
11:00 88.00 88.10 87.96 88.10 9.7K
11:05 88.20 88.30 88.20 88.30 4.4K
11:09 88.30 88.30 88.30 88.30 0.2K
11:10 88.50 88.50 88.50 88.50 2.6K
11:11 88.40 88.40 88.40 88.40 0.0K
11:15 88.50 88.50 88.50 88.50 1.5K
11:18 88.30 88.30 88.30 88.30 5.7K
11:20 88.50 88.50 88.50 88.50 0.1K
11:22 88.47 88.47 88.20 88.20 14.8K
11:23 88.50 88.50 88.50 88.50 1.6K
11:25 88.20 88.20 88.20 88.20 0.9K
11:27 88.28 88.28 88.28 88.28 2.5K
11:29 88.00 88.00 88.00 88.00 0.7K
11:33 88.00 88.00 88.00 88.00 0.0K
11:40 88.00 88.00 88.00 88.00 0.1K
11:48 88.00 88.00 88.00 88.00 0.2K
11:49 88.00 88.00 88.00 88.00 0.5K
11:55 88.30 88.30 88.30 88.30 0.1K
11:59 88.00 88.00 88.00 88.00 0.1K
12:04 88.00 88.30 88.00 88.30 3.2K
12:08 88.36 88.36 88.21 88.21 1.3K
12:09 88.30 88.50 88.30 88.50 8.7K
12:10 88.30 88.30 88.30 88.30 1.2K
12:25 88.50 88.50 88.50 88.50 0.0K
12:29 88.60 88.70 88.60 88.70 6.5K
12:30 88.60 88.60 88.60 88.60 1.4K
12:31 88.60 88.60 88.60 88.60 0.8K
12:36 88.78 88.88 88.70 88.88 13.6K
12:38 88.88 88.88 88.88 88.88 0.5K
12:41 88.81 88.81 88.81 88.81 0.2K
12:45 89.00 89.00 89.00 89.00 2.2K
12:46 89.00 89.02 89.00 89.02 4.1K
12:47 88.90 88.90 88.90 88.90 0.1K
12:48 89.00 89.10 89.00 89.10 0.5K
12:49 89.01 89.01 89.01 89.01 1.5K
13:00 89.00 89.00 89.00 89.00 0.7K
13:07 88.93 88.93 88.93 88.93 10.0K
13:09 89.07 89.10 89.07 89.10 14.3K
13:10 89.10 89.20 89.10 89.20 1.3K
13:11 89.10 89.19 89.10 89.19 2.9K
13:12 89.00 89.00 89.00 89.00 1.3K
13:16 89.08 89.08 89.08 89.08 16.2K
13:18 88.80 88.90 88.80 88.90 1.3K
13:23 88.60 88.60 88.60 88.60 4.8K
13:24 88.60 88.60 88.60 88.60 16.0K
13:29 89.00 89.00 89.00 89.00 0.0K
13:44 89.00 89.00 89.00 89.00 0.2K
13:47 89.00 89.00 89.00 89.00 0.0K
13:53 89.00 89.00 89.00 89.00 0.1K
13:56 89.10 89.20 89.10 89.20 5.0K
13:57 89.20 89.20 88.90 89.10 3.0K
14:01 89.10 89.20 88.90 89.20 10.2K
14:06 89.13 89.13 89.13 89.13 0.0K
14:07 89.18 89.18 89.18 89.18 0.6K
14:09 89.13 89.15 89.00 89.00 11.4K
14:13 88.96 88.96 88.96 88.96 0.0K
14:15 89.20 89.20 89.20 89.20 0.3K
14:16 88.80 88.80 88.60 88.60 0.7K
14:18 89.05 89.05 89.05 89.05 6.2K
14:19 88.90 88.90 88.90 88.90 1.8K
14:20 88.90 88.90 88.80 88.90 2.9K
14:21 88.80 88.80 88.80 88.80 2.8K
14:22 88.80 88.80 88.80 88.80 0.0K
14:24 88.80 88.80 88.80 88.80 1.0K
14:28 88.80 88.80 88.80 88.80 0.1K
14:30 89.10 89.10 89.10 89.10 1.9K
14:32 89.20 89.20 89.20 89.20 5.9K
14:35 89.20 89.20 89.20 89.20 4.9K
14:36 89.20 89.20 89.20 89.20 0.0K
14:38 89.20 89.30 89.10 89.10 27.8K
14:39 89.10 89.10 89.10 89.10 0.0K
14:40 89.10 89.10 89.10 89.10 1.4K
14:41 89.10 89.10 89.10 89.10 1.8K
14:42 89.10 89.20 89.10 89.20 0.6K
14:43 89.30 89.30 89.30 89.30 0.0K
14:44 89.40 89.40 89.20 89.20 3.2K
14:45 89.20 89.30 89.20 89.30 3.1K
14:46 89.20 89.20 89.10 89.20 1.8K
14:47 89.30 89.30 89.20 89.20 2.6K
14:49 89.10 89.10 89.10 89.10 0.0K
14:50 89.30 89.30 89.30 89.30 0.0K
14:52 89.40 89.60 89.40 89.60 0.5K
14:54 89.55 89.55 89.55 89.55 0.5K
14:55 89.40 89.40 89.40 89.40 1.3K
14:56 89.40 89.40 89.40 89.40 1.7K
15:00 90.00 90.00 90.00 90.00 0.0K
15:01 89.65 89.71 89.65 89.71 22.9K
15:07 89.90 89.90 89.90 89.90 0.0K
15:13 89.60 89.60 89.60 89.60 1.5K
15:14 89.55 89.55 89.55 89.55 2.2K
15:15 89.66 89.66 89.66 89.66 0.2K
15:30 89.45 89.45 89.45 89.45 4.3K
15:35 89.60 89.60 89.60 89.60 2.8K
15:38 89.40 89.40 89.40 89.40 0.2K
15:41 89.90 89.90 89.90 89.90 0.1K
15:44 89.90 89.90 89.50 89.50 4.7K
15:46 89.42 89.42 89.42 89.42 0.4K
15:47 89.30 89.30 89.30 89.30 1.0K
15:49 89.10 89.10 89.10 89.10 0.0K
15:50 89.30 89.30 89.30 89.30 1.0K
15:51 89.30 89.30 89.30 89.30 10.2K
15:53 89.27 89.27 89.27 89.27 5.4K
15:55 89.50 89.50 89.50 89.50 0.0K
15:59 89.50 89.50 89.50 89.50 0.0K
16:02 89.50 89.50 89.30 89.30 2.8K
16:03 89.60 89.60 89.60 89.60 25.0K
16:06 89.60 89.60 89.60 89.60 0.1K
16:14 89.50 89.50 89.50 89.50 1.5K
16:16 89.50 89.50 89.50 89.50 1.4K
16:18 89.50 89.50 89.50 89.50 0.4K
16:19 89.60 89.60 89.60 89.60 2.3K
16:20 89.40 89.40 89.40 89.40 0.3K
16:21 89.55 89.55 89.55 89.55 20.0K
16:26 89.53 89.53 89.53 89.53 0.4K
16:28 89.50 89.70 89.50 89.70 1.1K
16:35 89.40 89.40 89.40 89.40 181.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 86.00 89.60 86.00 89.40 0.7M
2025-09-25 87.50 89.00 87.50 87.80 0.6M
2025-09-24 91.00 91.40 87.70 88.50 0.9M
2025-09-23 92.00 93.10 88.70 90.50 1.0M
2025-09-22 87.60 89.70 87.30 88.80 0.7M
2025-09-19 88.00 88.80 87.00 88.30 1.4M
2025-09-18 88.00 89.80 87.70 89.00 0.8M
2025-09-17 87.50 88.60 86.90 87.50 0.5M
2025-09-16 89.20 90.00 87.10 87.40 1.3M
2025-09-15 92.80 92.80 88.90 88.90 0.7M
2025-09-12 92.80 92.80 86.90 89.00 0.6M
2025-09-11 89.00 89.10 87.00 88.40 1.0M
2025-09-10 90.60 91.50 88.50 89.20 0.6M
2025-09-09 90.50 93.70 90.50 91.20 0.5M
2025-09-08 94.50 95.50 90.00 91.30 1.4M
2025-09-05 90.00 96.70 90.00 94.00 1.8M
2025-09-04 90.10 92.70 89.30 91.50 0.9M
2025-09-03 89.50 92.70 88.60 91.40 1.4M
2025-09-02 89.10 89.60 87.50 88.60 1.5M
2025-09-01 88.60 89.40 87.20 89.40 0.6M
2025-08-29 87.10 88.80 86.40 88.20 1.5M
2025-08-28 89.40 90.50 87.20 88.20 1.3M
2025-08-27 87.00 89.80 87.00 88.20 1.3M
2025-08-26 90.00 91.90 87.90 89.20 15.9M
2025-08-22 82.60 87.50 82.60 87.10 1.4M
2025-08-21 83.80 84.80 82.30 83.90 0.9M
2025-08-20 86.00 86.00 83.10 84.90 0.5M
2025-08-19 83.20 88.00 83.20 85.30 0.9M
2025-08-18 87.60 87.60 83.30 85.40 0.9M
2025-08-15 82.00 85.60 82.00 85.10 1.3M
2025-08-14 87.70 87.70 81.90 82.90 2.0M
2025-08-13 84.00 84.80 83.20 84.70 2.7M
2025-08-12 80.60 84.30 80.60 84.00 3.1M
2025-08-11 81.00 81.50 79.40 81.00 1.8M
2025-08-08 81.90 81.90 75.90 79.30 2.7M
2025-08-07 80.00 83.80 80.00 81.90 1.5M
2025-08-06 83.30 84.00 81.90 81.90 2.6M
2025-08-05 85.20 85.80 83.30 83.40 0.8M
2025-08-04 86.00 86.40 84.20 85.00 1.1M
2025-08-01 89.90 90.00 86.00 86.70 1.3M
2025-07-31 88.10 90.40 86.80 89.70 1.6M
2025-07-30 83.60 88.30 83.60 86.50 1.8M
2025-07-29 90.10 91.40 87.60 87.90 2.7M
2025-07-28 85.00 90.30 85.00 90.30 2.1M
2025-07-25 82.20 87.00 82.20 87.00 1.0M
2025-07-24 86.30 86.60 85.00 85.50 1.1M
2025-07-23 87.60 87.60 84.90 85.20 0.6M
2025-07-22 85.30 86.00 83.40 84.00 1.1M
2025-07-21 85.60 87.70 85.50 86.20 1.1M
2025-07-18 88.90 88.90 84.70 85.60 1.2M
2025-07-17 86.40 86.50 83.70 84.70 1.0M
2025-07-16 83.00 87.10 82.60 85.00 1.2M
2025-07-15 82.40 84.80 82.40 83.00 5.1M
2025-07-14 89.90 89.90 81.90 82.80 1.5M
2025-07-11 86.90 86.90 81.50 84.30 2.4M
2025-07-10 83.90 85.90 83.70 85.20 1.0M
2025-07-09 87.90 87.90 83.40 83.50 1.6M
2025-07-08 87.10 88.70 86.60 88.00 1.5M
2025-07-07 88.10 88.50 85.70 87.10 1.4M
2025-07-04 88.30 89.20 87.40 88.00 0.7M
2025-07-03 89.90 89.90 86.60 88.60 1.1M
2025-07-02 85.10 88.70 84.60 85.80 2.4M
2025-07-01 90.00 90.00 86.30 87.60 2.0M
2025-06-30 92.80 92.80 88.60 88.60 2.1M
2025-06-27 90.90 92.70 90.90 92.50 1.4M
2025-06-26 89.00 92.00 88.40 90.80 3.1M
2025-06-25 93.10 94.90 91.50 92.50 4.0M
2025-06-24 89.70 93.30 89.60 92.00 2.6M
2025-06-23 89.60 91.30 87.20 87.60 3.1M
2025-06-20 89.60 95.30 89.50 91.30 4.1M
2025-06-19 91.50 91.50 89.00 89.40 1.4M
2025-06-18 91.40 96.00 91.00 92.50 4.7M
2025-06-17 88.00 94.50 85.40 91.10 40.5M
2025-06-16 86.50 87.80 85.20 85.20 2.4M
2025-06-13 91.50 91.80 84.80 85.90 1.8M
2025-06-12 90.50 91.40 89.70 91.20 1.4M
2025-06-11 90.00 91.70 89.70 90.70 2.3M
2025-06-10 90.60 90.60 88.30 89.80 1.8M
2025-06-09 81.40 89.50 81.40 89.50 6.4M
2025-06-06 84.20 84.20 79.80 81.70 8.7M
2025-06-05 80.00 81.40 78.70 80.00 6.1M
2025-06-04 79.30 79.40 77.40 78.20 10.9M
2025-06-03 77.20 79.50 77.20 79.30 1.6M
2025-06-02 80.00 80.30 77.80 78.80 2.3M
2025-05-30 76.80 81.00 76.80 79.80 2.4M
2025-05-29 79.50 81.10 79.20 79.20 0.7M
2025-05-28 84.00 84.00 79.40 80.30 3.1M
2025-05-27 80.00 81.50 79.50 81.30 9.1M
2025-05-23 80.40 81.00 76.20 78.40 1.7M
2025-05-22 77.70 82.90 77.70 79.80 1.4M
2025-05-21 83.60 86.00 83.20 83.70 1.2M
2025-05-20 84.00 86.80 81.70 84.70 2.5M
2025-05-19 82.70 83.20 80.80 81.90 1.0M
2025-05-16 85.00 85.00 81.90 82.00 1.1M
2025-05-15 85.70 85.90 83.20 83.70 1.4M
2025-05-14 84.40 86.50 83.60 84.60 1.1M
2025-05-13 84.40 87.30 83.80 84.00 1.4M
2025-05-12 83.60 87.90 83.30 83.70 2.2M
2025-05-09 83.00 84.00 81.10 82.50 1.5M
2025-05-08 78.00 82.80 78.00 81.50 1.9M
2025-05-07 78.50 80.90 74.80 77.20 3.0M
2025-05-06 74.00 78.10 73.00 77.70 3.6M
2025-05-02 67.70 73.50 67.70 73.40 6.7M
2025-05-01 69.00 69.50 66.00 68.00 17.3M
2025-04-30 64.50 67.80 61.00 67.00 32.8M
2025-04-29 64.20 66.70 62.30 63.20 4.0M
2025-04-28 66.00 67.50 61.60 65.00 8.7M
2025-04-25 67.00 69.20 65.50 66.00 15.9M
2025-04-24 90.00 94.30 64.20 64.20 19.6M
2025-04-23 110.00 118.00 110.00 115.40 0.7M
2025-04-22 114.60 114.60 110.60 111.60 0.6M
2025-04-17 113.80 114.40 111.60 113.80 0.4M
2025-04-16 119.80 119.80 111.40 113.00 0.3M
2025-04-15 112.40 116.80 112.20 115.00 0.6M
2025-04-14 109.00 116.40 109.00 113.80 0.2M
2025-04-11 106.20 114.20 106.20 111.60 0.4M
2025-04-10 110.20 119.60 110.20 112.60 0.5M
2025-04-09 104.00 112.00 104.00 107.20 0.6M
2025-04-08 102.00 114.40 102.00 112.20 0.6M
2025-04-07 111.60 112.00 101.00 106.40 0.6M
2025-04-04 108.60 110.00 102.00 107.20 0.8M
2025-04-03 114.00 114.40 109.60 111.00 0.6M
2025-04-02 113.40 116.60 113.20 113.60 0.4M
2025-04-01 113.80 119.40 113.80 116.40 0.5M
2025-03-31 121.80 123.80 118.20 118.40 0.4M
2025-03-28 128.00 128.00 122.60 123.20 0.5M
2025-03-27 124.00 127.40 123.80 127.40 0.5M
2025-03-26 134.20 134.20 124.20 124.80 0.5M
2025-03-25 126.80 126.80 124.80 126.20 1.2M
2025-03-24 127.00 128.60 125.00 126.80 1.1M
2025-03-21 132.00 132.00 125.60 126.40 0.9M
2025-03-20 125.60 132.60 125.60 127.60 0.8M
2025-03-19 130.00 138.20 126.00 132.40 0.9M
2025-03-18 120.00 127.60 120.00 126.40 1.4M
2025-03-17 127.00 127.00 119.40 121.00 0.8M
2025-03-14 114.00 121.80 114.00 121.40 1.9M
2025-03-13 120.00 120.20 115.40 116.20 0.7M
2025-03-12 121.00 124.20 120.40 120.60 0.5M
2025-03-11 121.00 125.20 121.00 121.60 1.4M
2025-03-10 132.00 132.00 122.20 123.20 0.6M
2025-03-07 130.60 130.60 122.80 128.00 0.4M
2025-03-06 120.60 125.60 120.60 124.40 0.7M
2025-03-05 121.00 125.40 121.00 122.60 0.6M
2025-03-04 120.80 125.20 120.20 121.00 1.1M
2025-03-03 123.40 130.20 123.40 124.80 0.7M
2025-02-28 122.00 124.40 121.20 123.60 1.5M
2025-02-27 127.20 128.20 124.00 126.20 0.8M
2025-02-26 129.00 131.80 127.60 128.00 0.4M
2025-02-25 131.80 133.80 129.80 129.80 0.6M
2025-02-24 139.00 139.00 131.60 131.80 1.3M
2025-02-21 135.00 138.60 134.80 136.20 1.2M
2025-02-20 139.00 141.60 135.40 135.80 0.8M
2025-02-19 140.00 142.60 139.40 140.60 0.7M
2025-02-18 148.00 148.00 141.60 141.60 0.6M
2025-02-17 150.00 151.20 143.20 143.20 1.4M
2025-02-14 148.00 152.40 148.00 151.60 0.7M
2025-02-13 151.00 153.20 147.80 148.80 3.2M
2025-02-12 154.80 154.80 149.80 151.20 2.5M
2025-02-11 149.00 153.40 144.00 151.60 4.0M
2025-02-10 142.00 142.00 137.60 140.20 0.7M
2025-02-07 140.00 140.00 135.00 137.60 3.9M
2025-02-06 137.40 141.20 137.40 138.20 0.8M
2025-02-05 136.40 137.80 134.40 137.00 0.8M
2025-02-04 132.00 138.00 131.20 135.80 1.4M
2025-02-03 138.60 140.00 131.80 133.00 0.9M
2025-01-31 136.00 137.80 131.00 137.40 2.1M
2025-01-30 142.60 142.60 136.60 136.60 1.9M
2025-01-29 147.40 147.40 141.00 142.60 0.8M
2025-01-28 147.00 150.60 146.80 146.80 0.5M
2025-01-27 160.00 160.00 149.60 150.00 1.4M
2025-01-24 153.00 156.00 153.00 153.60 0.7M
2025-01-23 164.20 164.20 154.40 155.20 0.7M
2025-01-22 155.80 158.80 155.80 156.40 1.8M
2025-01-21 158.00 159.00 155.80 155.80 0.7M
2025-01-20 165.00 165.00 156.00 158.20 0.6M
2025-01-17 163.00 165.00 161.60 161.60 0.9M
2025-01-16 163.40 167.00 161.40 163.60 0.6M
2025-01-15 175.00 178.00 173.00 176.80 0.8M
2025-01-14 174.60 176.60 173.60 175.00 1.1M
2025-01-13 175.60 175.60 173.60 174.20 1.0M
2025-01-10 177.00 177.60 172.60 175.40 1.6M
2025-01-09 177.00 180.60 177.00 178.00 0.7M
2025-01-08 179.00 180.60 176.40 177.40 0.7M
2025-01-07 180.60 182.60 178.40 179.20 0.6M
2025-01-06 177.60 183.20 177.40 181.80 0.6M
2025-01-03 179.00 179.40 177.40 177.60 0.8M
2025-01-02 188.00 188.00 179.40 179.80 0.8M