Ramsay Health Care Ltd (RHC.AU) — 주가 히스토리

2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-03	51.73	52.16	51.48	51.80	-1.11%	1,787,711
2026-09-02	52.43	52.50	51.54	52.38	+0.29%	1,865,208
2026-09-01	51.88	52.77	51.66	52.23	+1.85%	1,662,299
2026-08-31	51.16	52.45	50.59	51.28	-0.49%	1,230,949
2026-08-28	50.81	52.79	50.16	51.53	+2.94%	3,444,737
2026-08-27	49.50	51.10	48.64	50.06	+13.72%	2,507,712
2026-08-26	44.36	44.56	43.69	44.02	-0.77%	445,154
2026-08-25	44.03	44.66	44.01	44.36	+0.59%	430,062
2026-08-24	44.77	45.13	44.03	44.10	-2.00%	496,791
2026-08-21	44.41	45.62	44.40	45.00	+0.78%	1,398,264
2026-08-20	44.46	45.04	44.26	44.65	-0.56%	681,868
2026-08-19	44.81	45.26	44.63	44.90	+0.56%	481,016
2026-08-18	44.25	44.70	44.09	44.65	-0.36%	386,679
2026-08-17	44.49	45.13	44.37	44.81	-0.04%	671,995
2026-08-14	44.90	45.32	44.50	44.83	-0.13%	669,970
2026-08-13	45.07	45.49	44.87	44.89	-0.02%	535,156
2026-08-12	44.96	45.01	44.49	44.90	-0.38%	3,584,366
2026-08-11	44.80	45.31	44.53	45.07	+0.56%	1,174,043
2026-08-10	44.57	45.31	44.52	44.82	-0.18%	493,598
2026-08-07	44.24	44.96	43.84	44.90	+1.31%	366,225
2026-08-06	43.59	44.73	43.49	44.32	+1.77%	732,784
2026-08-05	43.85	44.01	43.52	43.55	-0.89%	585,447
2026-08-04	44.06	44.06	43.42	43.94	+0.14%	460,657
2026-08-03	44.20	44.43	43.64	43.88	-1.04%	503,137
2026-07-31	44.17	44.55	43.92	44.34	+0.34%	609,955
2026-07-30	44.25	44.44	43.49	44.19	-0.16%	514,554
2026-07-29	44.19	45.49	44.07	44.26	+1.98%	738,829
2026-07-28	41.69	43.40	41.68	43.40	+2.02%	475,688
2026-07-27	42.44	42.75	42.13	42.54	+0.57%	292,173
2026-07-24	42.62	42.62	42.17	42.30	-0.07%	303,937
2026-07-23	42.97	43.31	41.95	42.33	-1.01%	346,630
2026-07-22	43.07	43.22	42.10	42.76	-1.84%	413,902
2026-07-21	43.02	43.75	42.90	43.56	+1.26%	477,228
2026-07-20	43.12	43.73	43.01	43.02	-0.23%	560,211
2026-07-17	43.00	43.40	42.55	43.12	+1.13%	914,720
2026-07-16	43.37	43.42	42.40	42.64	-1.66%	552,339
2026-07-15	42.98	43.85	42.13	43.36	+0.88%	716,381
2026-07-14	42.59	42.98	42.38	42.98	+1.32%	492,467
2026-07-13	42.12	42.62	41.99	42.42	+1.12%	453,696
2026-07-10	42.72	42.75	41.60	41.95	-2.31%	513,380
2026-07-09	42.76	43.20	42.76	42.94	-0.26%	433,009
2026-07-08	43.04	43.78	42.88	43.05	+0.00%	806,142
2026-07-07	43.83	44.06	43.02	43.05	-1.42%	1,368,453
2026-07-06	43.72	44.18	43.50	43.67	-1.11%	1,522,108
2026-07-03	43.99	44.30	43.84	44.16	+1.21%	1,138,222
2026-07-02	43.28	43.83	42.63	43.63	+0.23%	502,759
2026-07-01	43.80	44.15	43.40	43.53	-1.02%	894,701
2026-06-30	44.10	44.39	43.73	43.98	-0.32%	762,529
2026-06-29	43.06	44.44	43.05	44.12	+2.37%	1,003,187
2026-06-26	42.33	43.19	42.33	43.10	+0.84%	853,276
2026-06-25	41.30	42.83	41.30	42.74	+3.66%	1,265,436
2026-06-24	39.86	41.23	39.68	41.23	+3.51%	1,074,026
2026-06-23	39.47	39.83	39.29	39.83	+0.13%	621,023
2026-06-22	39.50	40.14	39.39	39.78	+0.73%	641,074
2026-06-19	39.50	39.75	39.05	39.49	+0.48%	1,504,604
2026-06-18	38.40	39.30	38.33	39.30	+1.73%	933,597
2026-06-17	38.56	38.92	38.29	38.63	-0.52%	633,324
2026-06-16	38.55	38.92	38.50	38.83	-0.54%	389,107
2026-06-15	38.79	39.21	38.72	39.04	+0.57%	412,478
2026-06-12	38.30	38.92	37.98	38.82	+1.84%	396,450
2026-06-11	38.21	38.54	38.11	38.12	-0.81%	354,909
2026-06-10	37.72	38.74	37.65	38.43	+2.10%	695,053
2026-06-09	36.39	37.65	36.39	37.64	+2.79%	1,107,701
2026-06-05	36.07	36.66	36.05	36.62	+1.52%	751,103
2026-06-04	36.03	36.37	35.87	36.07	-0.91%	424,744
2026-06-03	36.03	36.48	35.96	36.40	+0.44%	718,202
2026-06-02	36.03	37.62	35.48	36.24	-0.82%	899,057
2026-06-01	36.60	36.80	35.92	36.54	-1.48%	400,222
2026-05-29	36.77	37.09	36.19	37.09	+0.24%	1,130,791
2026-05-28	37.18	37.75	37.00	37.00	-1.31%	622,818
2026-05-27	37.00	37.52	36.92	37.49	+0.35%	459,470
2026-05-26	37.53	37.89	37.36	37.36	-1.50%	455,577
2026-05-25	37.90	38.03	37.53	37.93	-0.34%	462,185
2026-05-22	37.99	38.06	37.60	38.06	+0.93%	565,698
2026-05-21	38.70	38.78	37.27	37.71	-1.51%	2,447,434
2026-05-20	38.27	38.46	37.72	38.29	+0.37%	638,962
2026-05-19	37.37	38.39	37.34	38.15	+2.80%	465,324
2026-05-18	37.56	37.86	36.99	37.11	-1.20%	504,980
2026-05-15	36.69	37.56	36.50	37.56	+3.47%	587,881
2026-05-14	36.78	36.78	36.22	36.30	-1.01%	419,445
2026-05-13	36.65	36.84	35.98	36.67	-0.43%	435,106
2026-05-12	36.71	36.96	36.39	36.83	+0.24%	764,588
2026-05-11	36.54	36.84	35.82	36.74	-0.24%	420,269
2026-05-08	37.23	37.36	36.82	36.83	-2.07%	549,471
2026-05-07	37.20	37.94	37.15	37.61	+0.37%	832,559
2026-05-06	37.64	37.83	37.16	37.47	+0.27%	736,165
2026-05-05	37.82	38.15	36.69	37.37	-2.45%	782,349
2026-05-04	38.35	38.78	38.26	38.31	+0.10%	370,007
2026-05-01	39.05	39.14	38.21	38.27	-1.82%	527,652
2026-04-30	38.68	39.31	38.68	38.98	+0.10%	507,041
2026-04-29	39.19	39.48	38.94	38.94	-1.07%	670,251
2026-04-28	39.09	39.49	38.69	39.36	+0.00%	1,232,939
2026-04-27	39.80	39.80	39.09	39.36	-1.58%	243,715
2026-04-24	39.63	40.00	39.29	39.99	+1.27%	537,037
2026-04-23	40.41	40.42	38.68	39.49	-3.09%	1,144,827
2026-04-22	41.22	41.22	40.50	40.75	-1.45%	654,045
2026-04-21	41.31	41.49	40.84	41.35	-0.34%	345,472
2026-04-20	41.20	41.52	40.22	41.49	+0.68%	769,208
2026-04-17	42.14	42.74	41.13	41.21	-2.58%	1,007,606
2026-04-16	41.52	42.48	41.21	42.30	+4.37%	1,099,153
2026-04-15	40.00	40.71	39.70	40.53	+2.22%	800,357
2026-04-14	40.00	40.06	39.49	39.65	+0.35%	1,643,526
2026-04-13	39.78	40.00	39.50	39.51	-0.65%	402,564
2026-04-10	40.20	40.48	39.47	39.77	-1.54%	485,491
2026-04-09	40.22	40.99	40.22	40.39	-0.07%	546,029
2026-04-08	39.75	40.46	39.75	40.42	+2.88%	695,303
2026-04-07	39.30	39.61	38.85	39.29	+0.95%	414,615
2026-04-02	39.04	39.49	38.81	38.92	-0.38%	614,700
2026-04-01	39.05	39.30	38.33	39.07	+0.15%	1,071,921
2026-03-31	39.65	39.89	39.01	39.01	-2.11%	786,524
2026-03-30	39.52	39.91	39.10	39.85	-0.90%	567,485
2026-03-27	40.00	40.59	40.00	40.21	-0.64%	332,373
2026-03-26	40.30	40.48	39.81	40.47	+0.65%	652,626
2026-03-25	39.72	40.48	39.69	40.21	+1.77%	697,661
2026-03-24	40.15	40.16	39.19	39.51	-0.73%	860,247
2026-03-23	39.41	40.00	39.00	39.80	-0.03%	494,591
2026-03-20	39.50	40.37	39.18	39.81	-0.50%	1,970,306
2026-03-19	40.51	40.84	39.85	40.01	-2.30%	700,636
2026-03-18	41.64	41.64	40.78	40.95	-0.10%	524,678
2026-03-17	41.71	41.90	40.72	40.99	-0.97%	641,490
2026-03-16	41.89	41.95	41.33	41.39	-1.99%	703,332
2026-03-13	41.77	42.41	41.15	42.23	+1.03%	556,966
2026-03-12	42.58	42.67	41.00	41.80	-0.97%	856,967
2026-03-11	42.99	43.08	41.87	42.21	-0.61%	1,418,647
2026-03-10	42.50	43.06	42.21	42.47	+1.70%	777,485
2026-03-09	42.52	43.26	41.34	41.76	-6.20%	2,446,042
2026-03-06	43.80	44.73	43.48	44.52	+1.18%	1,566,511
2026-03-05	42.46	44.00	42.30	44.00	+2.90%	1,233,380
2026-03-04	42.04	42.76	41.67	42.76	+0.40%	1,119,095
2026-03-03	42.75	43.04	41.90	42.59	-1.25%	1,320,744
2026-03-02	42.49	43.33	42.28	43.13	+0.14%	755,096
2026-02-27	42.80	43.65	42.36	43.07	+2.26%	2,066,239
2026-02-26	41.99	43.64	40.60	42.12	+10.35%	1,922,005
2026-02-25	37.90	38.43	37.53	38.17	+0.85%	494,133
2026-02-24	37.97	38.02	37.55	37.85	-0.32%	564,610
2026-02-23	38.38	38.50	37.56	37.97	-1.68%	466,815
2026-02-20	37.50	39.19	37.31	38.62	+2.99%	1,448,368
2026-02-19	37.33	37.68	36.97	37.50	+1.54%	620,790
2026-02-18	37.00	37.32	36.60	36.93	-0.27%	710,329
2026-02-17	37.15	37.22	36.78	37.03	-0.72%	226,557
2026-02-16	36.89	37.38	36.12	37.30	+1.00%	421,236
2026-02-13	37.40	37.60	36.52	36.93	-1.62%	585,588
2026-02-12	37.98	38.08	37.20	37.54	-1.18%	474,033
2026-02-11	37.00	37.99	37.00	37.99	+2.32%	1,119,619
2026-02-10	36.06	37.47	36.06	37.13	+2.63%	708,099
2026-02-09	35.96	36.55	35.92	36.18	+0.84%	314,863
2026-02-06	35.50	36.05	35.15	35.88	-0.39%	528,878
2026-02-05	36.00	36.26	35.72	36.02	+1.29%	422,711
2026-02-04	35.96	36.00	35.22	35.56	-1.36%	452,234
2026-02-03	36.49	36.49	35.97	36.05	-0.28%	199,225
2026-02-02	36.00	36.56	36.00	36.15	-0.58%	269,962
2026-01-30	36.25	36.62	36.00	36.36	+0.44%	372,602
2026-01-29	36.38	36.54	36.00	36.20	+0.44%	234,198
2026-01-28	36.08	36.40	35.91	36.04	-0.52%	251,447
2026-01-27	36.65	36.65	35.75	36.23	-1.15%	397,088
2026-01-23	37.00	37.47	36.62	36.65	-1.45%	244,091
2026-01-22	37.50	37.92	37.02	37.19	+0.40%	424,605
2026-01-21	36.57	37.06	36.37	37.04	+0.95%	562,745
2026-01-20	36.26	36.69	35.89	36.69	+0.08%	283,606
2026-01-19	36.50	36.90	36.22	36.66	-0.05%	224,477
2026-01-16	36.84	36.94	36.50	36.68	-0.43%	667,426
2026-01-15	36.66	37.13	36.47	36.84	+0.22%	528,504
2026-01-14	35.90	36.76	35.86	36.76	+2.45%	531,313
2026-01-13	36.19	36.62	35.88	35.88	-0.19%	396,960
2026-01-12	35.40	36.01	35.39	35.95	+1.70%	280,470
2026-01-09	35.68	35.99	35.26	35.35	-0.92%	385,048
2026-01-08	34.75	35.81	34.75	35.68	+2.15%	392,670
2026-01-07	34.95	35.17	34.74	34.93	-0.06%	441,525
2026-01-06	34.83	35.07	34.53	34.95	+0.11%	412,448
2026-01-05	34.50	34.93	34.50	34.91	+0.93%	246,148
2026-01-02	34.43	34.79	34.38	34.59	+0.67%	151,659
2025-12-31	34.69	34.69	34.27	34.36	-0.23%	238,767
2025-12-30	34.75	34.85	34.39	34.44	-0.35%	305,939
2025-12-29	35.47	35.47	34.43	34.56	-1.79%	293,985
2025-12-24	35.17	35.41	35.11	35.19	-0.90%	142,822
2025-12-23	34.77	35.72	34.71	35.51	+2.90%	437,212
2025-12-22	34.50	34.97	34.38	34.51	-0.26%	266,143
2025-12-19	34.03	34.60	33.90	34.60	+1.47%	1,859,246
2025-12-18	34.15	34.21	33.78	34.10	-0.41%	511,488
2025-12-17	34.92	34.92	34.17	34.24	-1.89%	401,668
2025-12-16	35.05	35.48	34.69	34.90	-1.27%	747,574
2025-12-15	35.40	35.68	35.16	35.35	-0.37%	777,037
2025-12-12	35.56	35.62	35.16	35.48	+0.31%	445,098
2025-12-11	35.54	35.73	35.26	35.37	-0.51%	1,093,342
2025-12-10	35.57	35.73	35.27	35.55	-0.17%	410,032
2025-12-09	35.42	36.11	35.35	35.61	-0.25%	887,625
2025-12-08	36.20	36.34	35.70	35.70	-1.52%	435,925
2025-12-05	37.00	37.00	35.96	36.25	-2.37%	1,083,002
2025-12-04	37.16	37.49	36.73	37.13	-0.64%	829,990
2025-12-03	37.13	37.84	37.13	37.37	-0.53%	517,084
2025-12-02	37.40	38.10	37.22	37.57	+0.83%	622,055
2025-12-01	36.62	37.49	36.62	37.26	+1.22%	601,630
2025-11-28	36.27	36.99	36.27	36.81	+1.49%	599,743
2025-11-27	37.20	37.44	36.08	36.27	-2.81%	685,521
2025-11-26	36.74	37.78	36.50	37.32	+3.81%	1,080,947
2025-11-25	33.19	36.38	33.08	35.95	+12.70%	2,734,532
2025-11-24	31.66	32.02	31.36	31.90	+2.01%	748,217
2025-11-21	31.90	31.90	31.11	31.27	-1.67%	1,414,414
2025-11-20	31.03	32.05	31.03	31.80	+1.34%	944,301
2025-11-19	31.60	31.73	31.16	31.38	+0.42%	570,890
2025-11-18	31.44	31.68	31.16	31.25	-0.67%	520,777
2025-11-17	30.80	31.55	30.57	31.46	+1.75%	491,048
2025-11-14	31.18	31.20	30.67	30.92	-1.12%	466,635
2025-11-13	30.75	31.38	30.71	31.27	+1.53%	1,235,755
2025-11-12	30.71	30.90	30.44	30.80	+0.65%	820,171
2025-11-11	30.66	31.00	30.47	30.60	-0.07%	340,806
2025-11-10	30.64	30.77	30.39	30.62	-0.75%	557,391
2025-11-07	30.92	31.23	30.80	30.85	-0.23%	287,845
2025-11-06	31.00	31.30	30.78	30.92	+0.42%	379,750
2025-11-05	31.43	31.69	30.79	30.79	-1.91%	622,929
2025-11-04	31.67	31.70	31.30	31.39	-0.66%	280,777
2025-11-03	32.00	32.02	31.38	31.60	-1.56%	354,036
2025-10-31	31.79	32.23	31.53	32.10	+0.88%	581,844
2025-10-30	31.19	31.82	31.19	31.82	+1.21%	427,453
2025-10-29	31.53	31.69	31.27	31.44	-0.35%	505,599
2025-10-28	31.99	31.99	31.41	31.55	-1.13%	425,219
2025-10-27	31.94	32.10	31.64	31.91	-0.06%	430,959
2025-10-24	31.42	31.93	31.29	31.93	+1.53%	424,645
2025-10-23	30.96	31.45	30.80	31.45	+1.58%	465,513
2025-10-22	30.85	31.09	30.78	30.96	+0.00%	522,218
2025-10-21	31.50	31.58	30.85	30.96	-1.46%	486,307
2025-10-20	31.60	31.70	31.10	31.42	-0.63%	422,130
2025-10-17	31.84	31.85	31.43	31.62	-1.06%	1,827,576
2025-10-16	32.23	32.27	31.84	31.96	-0.37%	784,637
2025-10-15	32.00	32.41	31.81	32.08	+1.04%	491,443
2025-10-14	31.77	31.88	31.25	31.75	-0.53%	672,415
2025-10-13	32.10	32.40	31.92	31.92	-1.05%	313,651
2025-10-10	32.29	32.34	31.90	32.26	-0.25%	342,628
2025-10-09	32.00	32.49	31.95	32.34	+1.06%	409,328
2025-10-08	31.69	32.00	31.45	32.00	+0.82%	356,259
2025-10-07	31.74	31.75	31.27	31.74	-0.28%	702,986
2025-10-06	32.01	32.11	31.52	31.83	-0.81%	513,559
2025-10-03	31.70	32.13	31.36	32.09	+1.71%	590,866
2025-10-02	31.64	31.99	30.57	31.55	-3.07%	1,294,867
2025-10-01	32.30	32.92	32.26	32.55	+2.58%	884,029
2025-09-30	31.73	31.87	31.50	31.73	+0.51%	695,247
2025-09-29	31.80	31.99	31.33	31.57	-0.72%	594,149
2025-09-26	31.98	32.10	31.54	31.80	-0.78%	568,118
2025-09-25	32.47	32.61	31.91	32.05	-1.75%	937,003
2025-09-24	33.00	33.10	32.62	32.62	-1.63%	502,826
2025-09-23	33.22	33.46	33.00	33.16	+0.03%	482,343
2025-09-22	32.71	33.25	32.71	33.15	+0.55%	437,295
2025-09-19	33.00	33.24	32.67	32.97	+0.06%	2,724,197
2025-09-18	33.46	33.50	32.82	32.95	-1.85%	578,061
2025-09-17	33.61	33.86	33.45	33.57	+0.06%	596,275
2025-09-16	33.75	33.86	33.50	33.55	-0.56%	326,189
2025-09-15	33.50	33.76	33.35	33.74	+0.51%	600,604
2025-09-12	33.28	34.04	33.15	33.57	+0.66%	736,637
2025-09-11	33.47	33.67	33.35	33.35	-0.66%	1,450,954
2025-09-10	33.51	33.92	33.51	33.57	-0.53%	742,786

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+16.49%). 가장 약한 달: 9월 (-8.11%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.91%
2월+11.52%
3월-5.23%
4월-1.83%
5월+5.32%
6월+8.71%
7월+2.58%
8월+3.03%
9월-8.11%
10월-1.38%
11월+16.49%
12월-7.78%

FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준

빠른 답변

Ramsay Health Care Ltd (RHC.AU)의 최근 종가는 얼마입니까?

2026-09-03 기준 51.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

RHC.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 52.79, 최저 30.39 (2026-09-03 기준).

Ramsay Health Care Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RHC.AU의 가장 강한 달은 11월(평균 +16.49%), 가장 약한 달은 9월(평균 -8.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.