—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Region Group (RGN.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-162.242.242.192.20-0.90%2,148,569
2026-10-152.162.232.162.22+1.37%3,826,551
2026-10-142.192.212.182.19-0.45%2,285,561
2026-10-132.212.212.192.20+0.00%1,813,691
2026-10-122.222.222.192.20-0.45%950,573
2026-10-092.202.222.192.21+0.45%1,283,101
2026-10-082.162.212.162.20+0.46%1,708,214
2026-10-072.172.202.162.19+0.92%1,304,533
2026-10-062.102.182.102.17+2.84%2,059,136
2026-10-052.152.162.102.11-1.86%2,650,495
2026-10-022.202.202.152.15-1.38%3,325,961
2026-10-012.232.272.172.18-2.24%2,197,049
2026-09-302.192.252.192.23+1.36%3,142,152
2026-09-292.182.202.172.20+0.00%1,702,506
2026-09-282.162.202.152.20+0.92%1,702,157
2026-09-252.192.202.172.18-0.91%1,939,965
2026-09-242.202.222.202.20-1.79%1,439,378
2026-09-232.232.252.222.24+0.45%1,456,469
2026-09-222.272.272.222.23-0.45%2,228,627
2026-09-212.242.252.232.24+0.45%1,626,187
2026-09-182.262.272.232.23-0.45%6,781,320
2026-09-172.252.262.222.24+0.45%11,712,389
2026-09-162.242.262.232.23+0.00%2,929,857
2026-09-152.252.252.222.23+0.00%2,904,498
2026-09-142.222.252.212.23+0.90%2,960,417
2026-09-112.242.242.202.21-1.34%3,454,760
2026-09-102.222.242.222.24+0.00%2,135,812
2026-09-092.252.262.232.24-0.44%2,080,428
2026-09-082.272.272.242.25-0.88%1,933,917
2026-09-072.272.292.272.27-0.44%1,974,002
2026-09-042.272.292.262.28+0.44%1,825,331
2026-09-032.282.292.252.27+0.00%2,200,138
2026-09-022.252.292.242.27+0.89%2,519,633
2026-09-012.232.252.222.25+0.45%3,301,106
2026-08-312.222.262.212.24+0.90%3,374,019
2026-08-282.232.242.212.22-0.45%2,343,803
2026-08-272.252.262.232.23-0.89%2,983,360
2026-08-262.252.272.232.25+0.00%1,721,519
2026-08-252.242.272.242.25+0.45%1,127,390
2026-08-242.262.262.232.24-0.88%1,873,484
2026-08-212.282.292.252.26-0.44%1,871,567
2026-08-202.252.292.232.27+0.44%2,249,186
2026-08-192.352.352.252.26-2.16%4,181,306
2026-08-182.372.392.272.31-2.12%4,655,527
2026-08-172.382.382.342.36-0.84%2,077,600
2026-08-142.402.412.372.38-0.42%1,478,221
2026-08-132.402.412.382.39-0.42%2,249,350
2026-08-122.432.432.382.40-0.83%1,538,712
2026-08-112.412.432.392.42-0.41%963,675
2026-08-102.422.432.402.43+0.83%1,134,204
2026-08-072.402.442.402.41+0.00%1,475,497
2026-08-062.392.422.392.41+0.00%937,632
2026-08-052.402.432.402.41-0.41%1,588,644
2026-08-042.392.442.392.42+0.83%3,523,855
2026-08-032.412.412.382.40+0.84%1,293,517
2026-07-312.392.412.382.38-0.42%2,694,045
2026-07-302.422.422.372.39-1.24%1,531,071
2026-07-292.412.432.382.42+0.83%2,495,096
2026-07-282.352.422.322.40+1.27%2,670,196
2026-07-272.362.382.352.37+0.85%1,997,851
2026-07-242.362.362.332.35+0.00%1,785,054
2026-07-232.362.382.342.35+0.43%2,805,386
2026-07-222.342.352.332.34-0.43%1,700,714
2026-07-212.352.382.352.35-0.42%3,291,141
2026-07-202.392.392.352.36-0.42%4,496,887
2026-07-172.352.382.352.37+0.85%1,734,133
2026-07-162.332.352.332.35+0.86%1,914,588
2026-07-152.342.362.322.33-1.27%1,653,119
2026-07-142.352.372.342.36-0.42%1,500,038
2026-07-132.382.392.362.37+0.42%3,267,663
2026-07-102.332.372.332.36+0.43%3,418,227
2026-07-092.332.382.332.35+0.43%3,264,474
2026-07-082.302.352.272.34+2.63%4,619,706
2026-07-072.352.352.282.28-1.30%4,853,696
2026-07-062.322.332.312.31+0.00%2,948,470
2026-07-032.322.342.312.31+0.00%3,094,972
2026-07-022.312.332.292.31+0.00%5,583,609
2026-07-012.342.352.292.31-0.86%6,898,464
2026-06-302.372.392.332.33-2.10%4,999,508
2026-06-292.432.452.372.38-3.64%4,237,379
2026-06-262.442.482.442.47+0.41%5,497,805
2026-06-252.462.482.442.46+0.82%3,951,694
2026-06-242.402.452.402.44+0.83%9,679,565
2026-06-232.432.442.402.42+0.00%4,392,358
2026-06-222.442.442.402.42+0.00%4,741,137
2026-06-192.402.422.402.42+0.83%11,062,460
2026-06-182.422.442.392.40-0.83%3,905,336
2026-06-172.432.462.402.42-0.41%4,528,454
2026-06-162.402.442.402.43+0.00%3,738,127
2026-06-152.422.432.392.43+0.83%4,270,364
2026-06-122.392.422.372.41+1.26%3,523,407
2026-06-112.312.382.312.38+2.59%6,533,148
2026-06-102.282.322.262.32+2.20%3,348,707
2026-06-092.272.272.232.27+1.34%2,915,234
2026-06-052.242.252.232.24+0.45%1,296,126
2026-06-042.222.242.222.23+0.45%1,678,926
2026-06-032.272.272.222.22-1.33%3,093,397
2026-06-022.252.272.212.25-1.32%6,119,587
2026-06-012.282.282.252.28+0.44%2,741,809
2026-05-292.272.292.272.27-0.44%4,354,360
2026-05-282.282.292.262.28+0.00%3,216,080
2026-05-272.272.292.252.28+0.88%2,975,392
2026-05-262.262.272.252.26+0.00%1,624,015
2026-05-252.282.282.262.26-0.88%1,530,538
2026-05-222.302.302.272.28-0.44%1,596,376
2026-05-212.302.312.292.29+0.44%1,537,769
2026-05-202.282.292.272.28+0.00%3,955,272
2026-05-192.262.302.262.28+1.33%3,161,027
2026-05-182.282.282.242.25-0.88%1,883,277
2026-05-152.272.272.232.27+0.89%1,520,578
2026-05-142.242.252.232.25+0.45%2,547,156
2026-05-132.242.262.222.24+0.00%2,072,452
2026-05-122.252.252.212.24-0.44%2,438,835
2026-05-112.282.282.242.25-1.32%3,549,467
2026-05-082.282.292.272.28-0.87%1,797,307
2026-05-072.302.322.282.30+0.00%4,898,361
2026-05-062.332.342.302.30-1.29%3,786,323
2026-05-052.312.332.292.33+0.43%1,789,200
2026-05-042.322.352.312.32-0.43%1,829,414
2026-05-012.322.342.302.33+0.87%1,598,993
2026-04-302.292.312.282.31+0.43%2,749,257
2026-04-292.292.312.252.30+0.44%2,389,236
2026-04-282.302.302.272.29-0.43%1,701,318
2026-04-272.312.312.292.30-0.43%1,194,713
2026-04-242.312.322.292.31+0.87%3,136,037
2026-04-232.222.302.222.29+0.00%3,415,648
2026-04-222.292.302.272.29+0.00%4,463,915
2026-04-212.302.302.262.29+0.00%5,080,921
2026-04-202.292.292.272.29+0.44%3,064,409
2026-04-172.272.292.262.28-0.44%2,838,341
2026-04-162.302.302.272.29+0.88%2,355,295
2026-04-152.302.302.272.27-0.44%2,488,716
2026-04-142.292.302.272.28+0.00%3,222,538
2026-04-132.282.292.262.28-0.44%4,066,270
2026-04-102.262.292.242.29+1.33%3,132,644
2026-04-092.262.272.232.26+0.89%2,224,730
2026-04-082.252.292.242.24-0.44%5,332,992
2026-04-072.292.292.252.25+0.00%4,241,108
2026-04-022.262.292.252.25+0.00%3,618,840
2026-04-012.212.272.212.25-0.88%5,858,084
2026-03-312.212.282.192.27+1.79%6,698,776
2026-03-302.172.252.162.23+1.83%5,382,043
2026-03-272.202.212.182.19-0.45%3,300,743
2026-03-262.212.212.172.20+0.46%4,187,558
2026-03-252.212.232.192.19-0.45%2,723,705
2026-03-242.162.202.152.20+0.92%4,373,189
2026-03-232.142.182.132.18+0.46%3,141,729
2026-03-202.182.202.162.17+0.00%9,797,021
2026-03-192.162.182.142.17-0.91%3,621,578
2026-03-182.192.202.172.19+1.39%6,778,222
2026-03-172.152.172.142.16+0.93%4,362,444
2026-03-162.122.142.102.14+1.42%2,198,247
2026-03-132.122.132.112.11+0.00%4,650,157
2026-03-122.132.142.092.11-1.40%7,784,926
2026-03-112.152.162.142.14-0.93%2,992,861
2026-03-102.162.182.142.16+0.47%5,362,494
2026-03-092.202.212.122.15-3.15%4,340,380
2026-03-062.222.222.192.22+0.00%1,544,419
2026-03-052.252.262.212.22-0.45%2,979,673
2026-03-042.272.272.232.23-1.33%2,205,381
2026-03-032.302.302.232.26-1.31%2,081,526
2026-03-022.312.342.282.29-0.87%1,487,630
2026-02-272.272.312.252.31+1.76%5,880,510
2026-02-262.272.282.252.27+0.00%2,038,077
2026-02-252.262.282.252.27+0.44%3,080,443
2026-02-242.272.282.262.26-0.44%5,446,111
2026-02-232.282.282.252.27+0.00%1,487,576
2026-02-202.262.282.252.27+0.00%2,079,764
2026-02-192.322.322.262.27-1.30%3,464,675
2026-02-182.302.322.292.30+0.88%1,906,026
2026-02-172.302.312.272.28-0.87%1,346,416
2026-02-162.282.312.272.30+1.32%1,754,700
2026-02-132.272.282.242.27+0.00%3,822,874
2026-02-122.302.302.252.27-0.44%4,929,964
2026-02-112.342.352.262.28-2.15%4,534,208
2026-02-102.322.412.322.33+0.43%4,216,882
2026-02-092.292.332.292.32+2.20%3,511,734
2026-02-062.302.332.272.27-1.73%3,984,007
2026-02-052.322.332.292.31+0.43%2,622,140
2026-02-042.292.312.282.30+0.00%3,954,885
2026-02-032.332.332.292.30-0.43%2,762,859
2026-02-022.282.352.282.31+0.00%3,040,694
2026-01-302.322.332.302.31+0.43%2,125,787
2026-01-292.322.332.292.30-1.29%1,532,124
2026-01-282.352.352.322.33-0.43%2,819,296
2026-01-272.342.352.332.34+0.00%3,246,325
2026-01-232.352.372.332.34-1.27%2,957,079
2026-01-222.372.382.352.37-0.42%3,432,929
2026-01-212.402.412.372.38-0.83%3,050,345
2026-01-202.372.412.372.40+0.42%2,263,000
2026-01-192.392.402.372.39+0.42%1,005,361
2026-01-162.362.402.362.38+0.42%1,571,231
2026-01-152.372.382.352.37+0.42%2,188,636
2026-01-142.332.362.332.36+1.29%1,866,227
2026-01-132.332.342.322.33+0.00%2,250,599
2026-01-122.332.342.312.33-0.43%2,178,359
2026-01-092.362.372.332.34-0.43%1,735,171
2026-01-082.342.352.332.35+0.43%1,373,176
2026-01-072.322.352.312.34+0.86%1,750,534
2026-01-062.362.362.322.32-0.85%2,893,086
2026-01-052.342.362.342.34-0.43%2,101,849
2026-01-022.382.382.352.35+0.00%1,809,871
2025-12-312.372.382.352.35-0.84%2,431,131
2025-12-302.402.412.372.37-2.47%3,218,758
2025-12-292.472.472.422.43-0.41%1,808,387
2025-12-242.432.462.432.44-0.81%672,862
2025-12-232.452.482.452.46-0.40%2,149,381
2025-12-222.452.482.452.47+0.41%1,497,135
2025-12-192.462.492.462.46+0.00%7,169,977
2025-12-182.452.482.452.46+0.41%4,805,119
2025-12-172.402.472.402.45+2.08%3,295,869
2025-12-162.432.442.402.40-1.23%2,195,840
2025-12-152.402.442.402.43-0.41%1,783,339
2025-12-122.442.452.422.44+0.41%2,263,895
2025-12-112.422.442.422.43+0.83%4,677,322
2025-12-102.412.412.402.41+0.00%2,647,882
2025-12-092.392.432.382.41+0.84%3,428,826
2025-12-082.392.412.372.39+0.42%2,253,073
2025-12-052.382.392.352.38+0.00%2,867,727
2025-12-042.422.432.372.38-2.06%3,668,428
2025-12-032.402.462.402.43+0.83%4,219,160
2025-12-022.392.442.382.41+0.42%2,254,471
2025-12-012.392.422.392.40+0.42%2,626,022
2025-11-282.392.402.382.39+0.00%2,981,050
2025-11-272.402.402.382.39-0.42%1,713,654
2025-11-262.392.422.382.40+0.84%4,489,587
2025-11-252.402.422.382.38-1.24%3,934,667
2025-11-242.382.422.382.41+1.26%5,031,896
2025-11-212.402.402.372.38-0.83%1,597,901
2025-11-202.372.412.372.40+0.42%3,180,946
2025-11-192.382.402.372.39+0.42%1,549,912
2025-11-182.402.402.382.38-1.24%1,861,110
2025-11-172.402.412.382.41+0.42%1,621,921
2025-11-142.402.402.372.40+0.00%1,827,101
2025-11-132.462.472.382.40-2.44%2,948,477
2025-11-122.452.462.442.46+0.41%1,448,911
2025-11-112.442.452.422.45+0.41%1,457,560
2025-11-102.442.442.422.44-0.41%1,302,596
2025-11-072.452.462.432.45+0.41%1,279,764
2025-11-062.412.452.412.44+0.83%1,758,835
2025-11-052.402.422.402.42+0.41%1,317,307
2025-11-042.412.432.412.41+0.42%1,544,993
2025-11-032.432.432.392.40-1.64%4,348,420
2025-10-312.432.462.432.44+0.41%2,894,774
2025-10-302.412.442.412.43-1.22%2,577,274
2025-10-292.472.482.452.46-0.40%2,146,693
2025-10-282.472.482.462.47+0.82%1,433,016
2025-10-272.492.502.452.45-1.61%1,969,748
2025-10-242.482.492.462.49+0.81%1,066,475
2025-10-232.442.492.442.47+1.23%2,201,512

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+6.57%). 가장 약한 달: 6월 (-2.88%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Region Group (RGN.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.20. Closelook 데이터 레이크의 일별 가격 기록 기준.

RGN.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.50, 최저 2.09 (2026-10-16 기준).

Region Group이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RGN.AU의 가장 강한 달은 4월(평균 +6.57%), 가장 약한 달은 6월(평균 -2.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.