RWS Holdings PLC (RWS)

RWS
🏛️ 영국 →
89.40
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
2023-12-29 260.80 260.80 250.40 250.80 0.1M
2023-12-28 255.00 255.20 246.25 252.80 0.3M
2023-12-27 241.80 261.00 241.80 251.80 0.5M
2023-12-22 255.00 259.80 251.80 257.80 0.2M
2023-12-21 248.40 252.20 246.00 251.00 1.3M
2023-12-20 242.40 251.60 242.00 246.60 3.4M
2023-12-19 243.20 248.52 242.20 246.60 0.5M
2023-12-18 230.20 242.80 230.20 241.20 1.1M
2023-12-15 230.00 240.40 229.97 236.80 1.2M
2023-12-14 210.00 236.40 210.00 234.80 0.9M
2023-12-13 223.00 224.22 210.80 213.40 2.0M
2023-12-12 240.04 243.80 213.80 221.20 4.1M
2023-12-11 243.20 249.00 243.20 247.60 2.6M
2023-12-08 240.20 250.37 240.20 247.40 0.8M
2023-12-07 242.20 255.00 241.40 245.40 0.7M
2023-12-06 251.00 261.40 242.60 247.20 1.0M
2023-12-05 237.40 246.40 237.40 245.00 1.3M
2023-12-04 239.20 251.40 238.20 238.20 0.9M
2023-12-01 241.20 259.20 240.80 245.60 1.7M
2023-11-30 242.00 247.60 242.00 242.40 0.9M
2023-11-29 245.60 250.00 245.20 245.40 1.3M
2023-11-28 250.00 250.00 242.40 245.20 1.2M
2023-11-27 245.60 246.80 242.33 245.00 1.2M
2023-11-24 249.80 251.40 243.20 243.20 1.4M
2023-11-23 246.00 249.80 246.00 248.60 0.7M
2023-11-22 242.64 249.80 242.64 247.20 0.6M
2023-11-21 241.39 251.40 241.02 243.20 1.6M
2023-11-20 250.40 259.80 249.20 249.40 1.2M
2023-11-17 255.00 255.00 249.00 250.00 1.8M
2023-11-16 250.65 252.40 246.00 250.00 1.9M
2023-11-15 245.00 254.80 235.80 252.40 0.7M
2023-11-14 238.60 241.40 229.29 240.20 0.5M
2023-11-13 220.20 232.00 220.20 231.20 0.3M
2023-11-10 230.00 230.00 223.00 225.40 0.3M
2023-11-09 217.60 226.80 217.60 225.80 0.7M
2023-11-08 202.27 219.40 202.27 218.20 1.0M
2023-11-07 205.00 215.80 205.00 214.60 1.1M
2023-11-06 210.20 227.43 210.20 213.00 1.3M
2023-11-03 221.26 222.00 215.00 222.00 1.2M
2023-11-02 206.95 217.60 206.59 213.40 1.9M
2023-11-01 200.20 212.00 200.20 210.60 0.7M
2023-10-31 201.68 210.00 200.00 207.60 1.3M
2023-10-30 214.80 214.80 203.60 204.20 0.7M
2023-10-27 196.80 206.40 196.80 204.40 1.4M
2023-10-26 193.60 204.00 193.00 199.20 3.8M
2023-10-25 227.00 227.00 180.00 196.00 5.8M
2023-10-24 250.00 250.00 235.20 238.00 0.4M
2023-10-23 245.00 245.00 233.40 239.60 0.3M
2023-10-20 235.20 238.80 230.40 234.20 0.5M
2023-10-19 232.32 244.88 232.32 238.00 0.3M
2023-10-18 245.30 247.30 240.34 242.20 0.4M
2023-10-17 254.40 254.40 240.80 245.60 0.5M
2023-10-16 230.00 241.80 230.00 240.40 0.3M
2023-10-13 235.00 245.20 235.00 238.80 0.3M
2023-10-12 248.80 251.10 235.50 240.60 0.6M
2023-10-11 234.14 248.20 234.14 245.20 0.9M
2023-10-10 227.00 239.80 227.00 239.60 0.9M
2023-10-09 228.66 234.00 222.32 227.00 0.5M
2023-10-06 232.61 235.80 226.80 233.80 0.9M
2023-10-05 248.00 248.00 231.00 232.60 1.3M
2023-10-04 237.92 239.40 230.88 232.00 0.6M
2023-10-03 246.40 249.40 237.80 239.20 0.5M
2023-10-02 244.80 248.80 232.13 242.00 0.5M
2023-09-29 230.80 244.60 230.80 239.80 0.6M
2023-09-28 240.00 240.00 233.60 234.40 0.6M
2023-09-27 240.00 259.80 237.00 238.00 0.4M
2023-09-26 246.40 250.40 242.40 242.40 0.9M
2023-09-25 255.88 255.88 245.00 248.80 0.5M
2023-09-22 246.80 251.00 246.80 247.00 0.5M
2023-09-21 248.50 256.40 248.50 250.60 0.6M
2023-09-20 260.20 260.20 249.67 253.60 0.4M
2023-09-19 254.32 254.32 248.80 252.40 0.3M
2023-09-18 248.59 254.28 248.59 249.40 0.6M
2023-09-15 257.60 260.60 253.80 254.00 0.4M
2023-09-14 244.60 263.00 244.60 257.40 0.3M
2023-09-13 240.00 259.20 240.00 256.60 0.5M
2023-09-12 233.80 245.81 233.60 244.20 1.2M
2023-09-11 236.00 246.18 226.68 235.00 0.5M
2023-09-08 234.90 236.58 232.58 234.00 0.4M
2023-09-07 243.92 243.92 232.36 236.00 0.4M
2023-09-06 230.00 241.60 230.00 238.80 0.3M
2023-09-05 244.23 244.84 233.97 240.20 0.3M
2023-09-04 240.24 243.20 238.00 238.00 0.3M
2023-09-01 238.52 244.60 237.80 241.80 0.3M
2023-08-31 249.20 249.20 239.40 241.00 0.9M
2023-08-30 239.00 243.92 236.20 239.80 0.5M
2023-08-29 237.00 241.40 236.40 239.00 0.7M
2023-08-25 233.00 239.20 229.20 236.00 1.3M
2023-08-24 235.00 237.69 230.00 232.80 0.4M
2023-08-23 233.91 236.00 231.20 233.80 0.4M
2023-08-22 226.72 235.00 226.72 232.00 0.5M
2023-08-21 229.00 232.20 227.56 228.60 0.3M
2023-08-18 249.20 249.20 227.00 230.20 0.8M
2023-08-17 230.20 236.57 230.20 231.60 0.3M
2023-08-16 238.00 238.00 233.20 234.80 0.3M
2023-08-15 230.40 237.42 230.40 234.80 0.5M
2023-08-14 235.00 236.60 230.20 236.40 0.3M
2023-08-11 243.87 243.87 234.00 234.80 0.5M
2023-08-10 253.80 253.80 241.80 241.80 0.5M
2023-08-09 264.20 264.20 245.80 247.20 0.3M
2023-08-08 246.40 250.80 246.40 247.80 0.4M
2023-08-07 240.00 252.00 240.00 248.60 0.3M
2023-08-04 253.80 253.80 246.69 251.80 0.4M
2023-08-03 250.00 254.20 250.00 250.00 0.5M
2023-08-02 257.29 258.80 252.20 255.40 0.3M
2023-08-01 255.00 263.02 255.00 259.00 0.5M
2023-07-31 260.00 264.80 259.60 259.60 0.9M
2023-07-28 262.00 270.00 260.00 265.80 0.4M
2023-07-27 271.80 271.80 265.40 266.80 0.3M
2023-07-26 272.00 272.00 261.40 265.40 0.5M
2023-07-25 284.40 284.40 263.28 265.60 0.7M
2023-07-24 267.40 275.50 261.40 266.60 0.5M
2023-07-21 260.00 273.27 260.00 269.00 0.4M
2023-07-20 279.00 279.00 269.60 271.60 0.5M
2023-07-19 263.00 271.60 263.00 271.40 0.4M
2023-07-18 260.00 267.20 258.00 261.60 0.8M
2023-07-17 264.80 264.80 251.80 258.00 0.4M
2023-07-14 265.00 265.00 255.74 256.40 0.6M
2023-07-13 250.76 262.20 250.00 261.80 0.6M
2023-07-12 241.80 256.00 233.80 251.80 0.4M
2023-07-11 239.05 239.05 229.30 233.00 0.4M
2023-07-10 241.60 241.60 226.60 228.00 0.3M
2023-07-07 228.60 241.80 224.20 226.20 0.4M
2023-07-06 247.11 247.11 226.00 228.20 0.5M
2023-07-05 242.44 242.44 233.60 234.40 2.1M
2023-07-04 241.40 241.40 233.80 239.60 2.1M
2023-07-03 234.80 252.80 234.80 235.40 0.5M
2023-06-30 251.20 251.20 235.40 235.40 1.0M
2023-06-29 241.39 241.40 234.40 236.00 0.6M
2023-06-28 233.00 244.64 233.00 242.20 0.6M
2023-06-27 250.24 250.24 233.00 236.60 0.5M
2023-06-26 244.44 246.00 235.20 238.00 0.5M
2023-06-23 255.64 255.64 239.00 239.00 0.4M
2023-06-22 265.00 265.00 242.00 245.00 0.6M
2023-06-21 265.00 265.00 250.40 253.20 0.7M
2023-06-20 255.00 259.40 253.75 254.40 1.0M
2023-06-19 272.40 272.40 257.60 258.60 0.6M
2023-06-16 260.00 272.60 255.70 265.20 2.2M
2023-06-15 264.40 268.80 259.00 267.20 1.2M
2023-06-14 275.00 275.00 253.60 259.60 0.7M
2023-06-13 250.00 258.40 250.00 257.00 0.4M
2023-06-12 259.19 262.80 251.40 253.40 0.5M
2023-06-09 252.00 259.80 246.60 258.00 1.0M
2023-06-08 235.00 262.80 235.00 251.80 1.9M
2023-06-07 230.40 235.00 227.40 227.40 0.5M
2023-06-06 229.00 238.60 225.20 230.00 1.9M
2023-06-05 234.00 237.60 225.20 229.00 1.0M
2023-06-02 229.80 233.60 229.00 230.00 1.8M
2023-06-01 229.00 234.40 227.20 229.20 1.3M
2023-05-31 233.41 233.80 226.20 229.00 1.6M
2023-05-30 242.00 243.20 234.40 234.40 0.4M
2023-05-26 242.20 242.20 234.60 239.40 0.9M
2023-05-25 245.00 250.00 241.20 241.20 1.0M
2023-05-24 260.00 260.00 247.20 251.20 0.6M
2023-05-23 252.00 257.00 248.40 256.20 0.4M
2023-05-22 255.00 255.00 247.36 251.40 0.7M
2023-05-19 255.00 255.00 247.20 248.60 0.9M
2023-05-18 254.00 254.00 245.20 249.00 1.3M
2023-05-17 249.80 253.20 244.80 247.20 0.9M
2023-05-16 250.00 250.00 245.00 247.00 1.6M
2023-05-15 255.00 255.00 246.80 248.80 1.0M
2023-05-12 249.00 250.73 246.20 248.80 0.5M
2023-05-11 255.00 256.00 248.00 248.00 2.3M
2023-05-10 241.00 253.30 241.00 251.40 0.6M
2023-05-09 254.20 259.20 243.60 248.80 2.1M
2023-05-05 255.00 256.20 246.20 251.40 0.8M
2023-05-04 252.20 258.20 246.40 246.80 3.4M
2023-05-03 254.04 259.00 249.00 256.80 1.0M
2023-05-02 253.00 259.80 248.00 250.00 2.7M
2023-04-28 250.00 263.20 250.00 254.80 0.9M
2023-04-27 251.00 267.60 250.60 262.20 2.0M
2023-04-26 239.20 255.60 236.84 253.80 1.9M
2023-04-25 244.80 263.00 234.00 238.60 8.1M
2023-04-24 296.41 298.80 282.00 285.80 0.5M
2023-04-21 296.80 296.80 283.80 286.20 0.3M
2023-04-20 289.04 293.08 270.20 288.40 0.7M
2023-04-19 285.60 291.25 283.60 285.00 0.4M
2023-04-18 297.20 297.20 287.00 288.80 0.6M
2023-04-17 303.80 303.80 285.80 293.20 0.5M
2023-04-14 293.80 296.20 290.31 293.00 1.4M
2023-04-13 288.00 292.20 283.67 289.60 0.8M
2023-04-12 285.20 286.80 281.95 285.00 1.2M
2023-04-11 300.00 300.00 281.60 282.40 0.5M
2023-04-06 275.00 286.40 275.00 285.20 0.8M
2023-04-05 285.00 286.69 276.20 279.40 1.5M
2023-04-04 291.80 295.04 285.00 285.00 0.6M
2023-04-03 322.20 322.20 290.20 292.00 0.6M
2023-03-31 325.00 325.00 298.30 299.00 1.3M
2023-03-30 300.00 308.00 294.90 306.20 3.4M
2023-03-29 294.40 299.40 291.20 295.00 0.9M
2023-03-28 301.89 308.00 293.80 294.80 1.2M
2023-03-27 309.40 309.40 301.50 303.00 1.1M
2023-03-24 329.80 329.80 300.40 302.00 1.3M
2023-03-23 311.60 313.69 305.26 310.00 1.2M
2023-03-22 320.00 320.00 312.60 313.00 0.6M
2023-03-21 318.00 320.90 316.20 318.40 0.8M
2023-03-20 316.80 324.80 312.00 316.80 1.6M
2023-03-17 335.20 336.80 321.00 323.60 0.5M
2023-03-16 332.40 334.00 324.80 331.00 0.6M
2023-03-15 342.97 342.97 320.00 328.60 0.7M
2023-03-14 320.00 339.98 320.00 334.20 0.5M
2023-03-13 334.00 343.20 327.80 333.00 0.8M
2023-03-10 360.00 360.00 332.60 340.80 1.6M
2023-03-09 340.00 348.60 340.00 343.40 0.9M
2023-03-08 376.20 376.20 340.20 347.60 0.5M
2023-03-07 355.00 355.00 346.80 349.00 0.5M
2023-03-06 355.80 358.26 345.60 353.00 1.0M
2023-03-03 360.00 360.60 352.66 354.60 1.3M
2023-03-02 347.32 358.20 344.77 353.00 1.5M
2023-03-01 364.00 364.00 353.20 354.60 1.4M
2023-02-28 367.70 367.70 351.60 356.20 0.6M
2023-02-27 349.80 357.60 349.00 357.00 0.5M
2023-02-24 352.80 354.60 346.20 348.40 0.4M
2023-02-23 364.40 364.40 351.00 351.40 0.7M
2023-02-22 368.80 369.00 356.80 357.80 0.9M
2023-02-21 368.82 376.00 367.20 367.20 0.6M
2023-02-20 376.00 376.80 366.20 375.00 0.3M
2023-02-17 360.00 376.00 360.00 373.80 0.4M
2023-02-16 360.00 382.00 360.00 376.00 0.4M
2023-02-15 372.20 380.20 370.40 376.00 1.0M
2023-02-14 374.80 384.50 370.00 375.00 1.6M
2023-02-13 383.86 383.86 345.30 376.60 1.0M
2023-02-10 382.80 383.80 373.40 374.20 0.8M
2023-02-09 392.00 392.57 383.00 383.00 0.5M
2023-02-08 384.40 394.60 378.63 389.60 0.4M
2023-02-07 404.40 404.40 378.39 386.60 0.8M
2023-02-06 398.80 398.80 385.00 385.20 0.4M
2023-02-03 374.66 397.60 374.66 395.00 0.4M
2023-02-02 370.00 402.80 370.00 396.40 1.0M
2023-02-01 390.00 390.00 373.00 375.80 1.2M
2023-01-31 380.60 380.60 372.20 376.60 0.4M
2023-01-30 378.00 379.80 372.40 377.40 0.3M
2023-01-27 377.60 380.80 376.00 379.20 0.3M
2023-01-26 383.56 386.60 376.80 378.00 0.3M
2023-01-25 388.40 390.40 380.00 386.80 1.8M
2023-01-24 375.40 396.80 375.40 387.60 0.4M
2023-01-23 376.20 394.60 376.20 394.00 0.3M
2023-01-20 393.00 394.20 384.60 390.00 0.4M
2023-01-19 400.00 403.60 389.00 389.00 0.7M
2023-01-18 400.00 405.20 395.60 402.00 1.2M
2023-01-17 401.20 407.80 399.80 401.40 0.9M
2023-01-16 400.00 405.00 400.00 401.40 0.3M
2023-01-13 409.74 413.97 402.00 404.60 0.4M
2023-01-12 401.00 417.49 400.60 408.40 1.7M
2023-01-11 400.00 403.61 398.60 401.00 1.3M
2023-01-10 400.00 405.80 398.98 401.00 0.9M
2023-01-09 401.60 409.78 400.00 400.60 1.1M
2023-01-06 400.00 404.60 399.00 401.20 1.0M
2023-01-05 392.60 401.40 391.20 400.00 0.8M
2023-01-04 384.01 396.00 382.00 394.20 1.1M
2023-01-03 375.20 386.30 372.60 383.20 0.5M