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

Resolute Mining Ltd (RSG.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
2026-10-161.111.131.101.11+3.24%8,848,805
2026-10-151.081.101.061.08-3.14%9,459,803
2026-10-141.091.131.091.11+0.45%11,132,480
2026-10-131.141.151.091.11-3.06%9,160,140
2026-10-121.121.161.111.15+2.23%5,857,429
2026-10-091.131.141.091.12+0.45%5,056,566
2026-10-081.101.131.081.11+0.00%7,975,563
2026-10-071.141.151.111.11-0.45%8,669,719
2026-10-061.141.161.101.12+0.90%13,143,815
2026-10-051.141.151.101.11-1.77%6,315,457
2026-10-021.131.141.111.13+0.00%6,024,910
2026-10-011.151.161.101.13-2.16%8,033,938
2026-09-301.181.191.151.16-1.70%6,605,979
2026-09-291.151.191.141.18+0.86%5,996,350
2026-09-281.221.231.151.17-4.51%7,319,739
2026-09-251.201.221.201.22+1.67%6,335,706
2026-09-241.201.221.191.20-2.44%4,671,376
2026-09-231.211.261.211.23+3.80%7,553,905
2026-09-221.221.251.191.19-4.44%8,716,347
2026-09-211.201.321.191.24-8.49%12,296,819
2026-09-181.351.371.331.35+3.04%20,957,735
2026-09-171.331.331.301.31-2.23%6,681,625
2026-09-161.301.361.281.34+2.67%8,147,537
2026-09-151.361.361.291.31-2.96%6,817,328
2026-09-141.331.361.321.35-1.46%6,463,639
2026-09-111.361.381.341.37-3.52%4,127,823
2026-09-101.401.431.401.42+1.43%3,683,934
2026-09-091.431.431.381.40-2.78%6,096,781
2026-09-081.451.461.411.44+1.05%5,320,597
2026-09-071.451.471.431.43-3.39%4,093,080
2026-09-041.471.501.451.48+2.08%6,095,313
2026-09-031.411.451.411.45+4.33%5,093,757
2026-09-021.401.401.351.39-4.48%7,806,483
2026-09-011.391.471.391.45+5.84%9,121,763
2026-08-311.381.401.361.37-4.53%13,194,828
2026-08-281.381.451.381.44+4.36%7,595,532
2026-08-271.381.411.361.38-2.48%8,323,500
2026-08-261.351.441.351.41+2.17%6,935,631
2026-08-251.361.401.341.38+2.22%10,663,059
2026-08-241.371.371.311.35+0.75%6,865,553
2026-08-211.281.341.271.34+5.93%7,538,973
2026-08-201.251.301.251.26+8.12%7,760,896
2026-08-191.111.191.111.17+1.74%7,302,195
2026-08-181.171.181.151.15-0.86%6,028,334
2026-08-171.161.171.151.16+3.11%6,484,498
2026-08-141.121.131.101.13-1.75%4,191,463
2026-08-131.151.171.131.15-0.87%5,497,004
2026-08-121.141.171.121.16+0.87%8,020,666
2026-08-111.151.191.141.15+1.78%8,215,051
2026-08-101.111.151.091.13+6.13%15,595,149
2026-08-071.001.061.001.06+3.92%9,779,819
2026-08-061.051.061.011.02+3.03%8,011,047
2026-08-050.960.990.940.99+3.66%6,776,032
2026-08-040.920.950.910.95+2.14%7,785,017
2026-08-030.930.950.910.94+0.54%7,474,803
2026-07-310.940.960.930.93+3.33%10,715,530
2026-07-300.990.990.890.90-7.22%8,553,470
2026-07-291.011.010.950.97+0.00%8,248,660
2026-07-280.940.980.930.97+0.52%10,412,524
2026-07-270.960.970.950.96+4.32%4,446,916
2026-07-240.960.970.920.93-7.04%6,567,418
2026-07-231.001.010.980.99+1.53%6,711,418
2026-07-220.980.990.950.98+4.26%9,491,038
2026-07-210.940.940.910.94+2.17%5,279,802
2026-07-200.930.940.900.92+2.79%6,343,576
2026-07-170.900.920.880.90-4.79%6,437,247
2026-07-160.940.940.910.94+1.08%6,609,689
2026-07-150.940.940.920.93+0.00%6,363,151
2026-07-140.920.930.880.93+1.64%5,490,818
2026-07-130.930.940.900.92-3.68%7,033,553
2026-07-100.930.950.920.95+5.56%7,767,363
2026-07-090.890.900.880.90-2.17%7,882,379
2026-07-080.920.920.890.92-1.60%5,690,640
2026-07-070.980.980.930.94-6.03%6,350,012
2026-07-061.011.010.980.99-1.00%4,482,796
2026-07-031.011.020.981.00+3.61%5,499,262
2026-07-020.950.970.920.97+4.86%8,055,049
2026-07-010.950.960.910.93-2.12%8,685,293
2026-06-301.001.010.940.94-8.25%9,698,783
2026-06-291.031.040.991.03+1.98%4,154,030
2026-06-261.001.030.981.01+3.59%6,408,900
2026-06-251.021.020.950.97-5.34%8,745,122
2026-06-241.051.071.021.03-4.63%5,825,258
2026-06-231.151.151.071.08-5.68%4,889,098
2026-06-221.121.161.091.15+3.15%4,665,868
2026-06-191.141.141.091.11-4.31%11,101,006
2026-06-181.181.181.151.16-3.33%10,165,280
2026-06-171.111.201.111.20+8.60%9,214,424
2026-06-161.111.121.081.10-0.45%6,345,206
2026-06-151.101.131.091.11+6.22%9,646,540
2026-06-121.051.051.021.04+5.03%12,070,083
2026-06-110.980.990.940.99-2.45%15,978,379
2026-06-101.041.041.001.02-5.12%7,065,040
2026-06-091.041.081.021.07-5.29%13,005,957
2026-06-051.071.151.021.14-5.02%12,702,975
2026-06-041.201.221.171.20-2.05%4,466,311
2026-06-031.211.231.201.22+0.00%5,538,195
2026-06-021.221.241.181.22-2.79%8,339,729
2026-06-011.271.291.251.25-2.33%4,485,072
2026-05-291.251.281.221.28+7.98%12,177,805
2026-05-281.251.271.161.19-7.75%9,343,090
2026-05-271.341.351.281.29-2.27%4,866,392
2026-05-261.351.361.311.32-1.49%3,813,862
2026-05-251.251.351.251.34+9.39%3,835,180
2026-05-221.251.251.211.23+0.41%4,517,805
2026-05-211.231.241.211.22+2.52%4,873,992
2026-05-201.231.241.181.19-4.42%5,611,393
2026-05-191.261.271.231.25-1.19%8,761,848
2026-05-181.271.291.251.26-4.18%4,726,712
2026-05-151.311.361.261.31-5.90%5,749,373
2026-05-141.381.421.381.40+0.90%1,625,146
2026-05-131.331.391.331.39+1.47%3,119,113
2026-05-121.341.381.341.36+5.00%6,649,496
2026-05-111.291.331.281.30+0.78%4,649,933
2026-05-081.301.311.251.29-1.53%10,038,652
2026-05-071.281.311.281.31+5.22%7,967,293
2026-05-061.241.251.201.25+2.47%7,493,538
2026-05-051.211.241.201.22+2.10%7,824,160
2026-05-041.181.201.171.19+0.42%6,541,266
2026-05-011.211.231.161.19+2.16%5,547,898
2026-04-301.181.191.161.16-4.53%8,288,229
2026-04-291.231.261.201.22+0.00%6,401,879
2026-04-281.251.271.191.22-5.81%8,660,897
2026-04-271.351.381.281.29-8.19%9,513,663
2026-04-241.451.461.411.41-2.09%4,593,222
2026-04-231.431.501.401.44-0.35%6,628,200
2026-04-221.401.441.381.44-0.35%11,891,287
2026-04-211.441.451.421.45+1.40%4,637,633
2026-04-201.411.451.391.43+0.71%3,883,237
2026-04-171.431.431.401.42-1.05%3,707,629
2026-04-161.431.441.411.43-1.04%3,420,036
2026-04-151.491.501.441.45-0.34%7,103,387
2026-04-141.451.461.421.45+0.35%4,376,820
2026-04-131.461.461.411.45-3.67%5,444,688
2026-04-101.491.511.471.50-0.33%3,780,913
2026-04-091.471.501.441.50+0.00%6,996,349
2026-04-081.511.531.481.50+4.88%8,260,243
2026-04-071.471.481.421.44+2.87%5,626,030
2026-04-021.501.531.401.40-6.38%29,961,585
2026-04-011.431.501.431.49+6.81%8,966,152
2026-03-311.301.411.281.40+8.56%11,545,303
2026-03-301.281.291.251.28+2.39%7,208,450
2026-03-271.231.261.211.25-0.79%6,343,248
2026-03-261.341.341.251.26-5.95%8,381,419
2026-03-251.291.351.271.34+7.60%8,780,879
2026-03-241.261.281.211.25+2.46%8,580,040
2026-03-231.251.261.191.22-7.22%12,481,599
2026-03-201.271.321.241.31+0.38%33,207,486
2026-03-191.341.341.281.31-7.09%14,436,181
2026-03-181.381.421.371.41+0.71%5,213,931
2026-03-171.361.411.331.40+4.09%6,171,867
2026-03-161.341.361.291.34-3.93%10,996,440
2026-03-131.411.441.371.40+0.00%11,458,900
2026-03-121.451.451.381.40-4.11%7,641,308
2026-03-111.431.461.421.46+3.18%6,072,324
2026-03-101.401.421.371.42+5.99%7,971,393
2026-03-091.431.431.311.33-7.61%10,699,360
2026-03-061.501.511.441.45-5.56%10,605,975
2026-03-051.511.531.491.53+0.33%5,724,567
2026-03-041.501.541.481.52-6.15%10,631,494
2026-03-031.601.691.591.63-0.91%11,197,496
2026-03-021.571.651.571.64+10.44%9,475,367
2026-02-271.501.521.481.49-0.34%10,103,122
2026-02-261.471.491.451.49+1.36%6,491,237
2026-02-251.421.471.411.47+5.38%7,387,679
2026-02-241.451.471.361.40-3.46%11,602,637
2026-02-231.451.471.431.45+0.70%7,348,199
2026-02-201.441.461.411.44+0.70%4,946,160
2026-02-191.501.501.421.43-0.70%8,841,801
2026-02-181.401.441.391.44+1.77%7,312,210
2026-02-171.451.461.411.41-2.08%6,196,779
2026-02-161.491.511.441.44+0.70%7,811,438
2026-02-131.381.441.381.43-1.04%9,283,088
2026-02-121.441.461.431.45+1.05%6,291,578
2026-02-111.411.431.361.43+1.42%6,810,116
2026-02-101.441.451.381.41-1.05%15,763,196
2026-02-091.311.431.311.43+13.10%15,174,583
2026-02-061.241.281.241.26-1.95%12,223,421
2026-02-051.331.341.251.28-3.75%15,259,103
2026-02-041.361.371.321.33+0.75%9,379,242
2026-02-031.261.351.261.32+3.11%11,032,367
2026-02-021.261.301.221.28-5.51%16,554,338
2026-01-301.411.431.321.36-6.21%14,861,153
2026-01-291.481.491.431.45+0.35%9,408,618
2026-01-281.441.451.391.45+2.12%13,800,772
2026-01-271.391.501.381.42+4.04%19,650,391
2026-01-231.321.421.311.36+5.43%26,562,772
2026-01-221.321.331.291.29-3.37%11,581,108
2026-01-211.331.341.291.33+2.30%15,176,434
2026-01-201.311.321.281.30-1.14%8,438,383
2026-01-191.301.341.291.32+2.72%8,171,071
2026-01-161.311.331.271.28-2.28%9,467,391
2026-01-151.311.331.301.31+0.38%6,577,452
2026-01-141.331.341.291.31-1.50%11,639,917
2026-01-131.321.351.301.33+2.70%5,342,610
2026-01-121.331.351.291.29-1.89%8,059,877
2026-01-091.291.341.281.32+2.33%6,610,212
2026-01-081.271.291.271.29+0.39%7,489,949
2026-01-071.271.301.261.28+1.18%6,545,488
2026-01-061.291.291.251.27+0.40%6,908,190
2026-01-051.251.261.231.26+2.43%7,246,585
2026-01-021.231.251.211.24+0.82%3,450,535
2025-12-311.241.251.221.23-0.41%6,449,724
2025-12-301.201.241.161.23-1.99%8,886,986
2025-12-291.301.311.241.25-2.33%7,176,513
2025-12-241.281.291.261.28-0.39%4,252,610
2025-12-231.281.311.271.29+0.78%12,920,542
2025-12-221.201.281.191.28+7.56%13,516,972
2025-12-191.201.201.161.19-0.83%89,264,369
2025-12-181.161.201.161.20+3.00%15,108,799
2025-12-171.101.171.081.17+4.95%13,191,544
2025-12-161.101.191.101.11+1.37%17,577,893
2025-12-151.111.111.071.09-0.90%6,267,140
2025-12-121.131.141.091.10+1.84%8,509,624
2025-12-111.131.141.081.08-1.36%5,667,165
2025-12-101.071.101.061.10+4.27%6,941,846
2025-12-091.071.081.051.05-2.31%3,379,123
2025-12-081.111.121.071.08-1.82%8,394,376
2025-12-051.111.121.091.10+0.00%6,395,607
2025-12-041.131.131.081.10-3.93%7,527,982
2025-12-031.111.151.111.15-0.87%7,358,109
2025-12-021.141.171.131.16+1.76%6,789,810
2025-12-011.171.191.131.14+0.44%9,213,695
2025-11-281.101.141.101.13+1.35%7,631,528
2025-11-271.121.141.101.11+0.00%6,819,489
2025-11-261.101.121.071.11+1.83%11,375,986
2025-11-251.071.101.051.09+6.83%10,428,224
2025-11-241.011.031.011.02+3.54%23,997,929
2025-11-211.031.040.990.99-7.91%14,307,981
2025-11-201.031.091.031.07+3.37%8,984,716
2025-11-191.021.051.021.04+3.48%6,304,332
2025-11-181.051.051.001.00-3.83%10,076,842
2025-11-170.991.040.981.04+3.47%7,360,832
2025-11-140.991.020.961.01-0.98%11,338,657
2025-11-130.991.020.991.02+5.15%16,440,470
2025-11-120.930.970.930.97+4.30%7,618,724
2025-11-110.940.940.920.93+4.49%10,714,245
2025-11-100.860.890.850.89+2.89%10,005,579
2025-11-070.850.900.850.86+1.76%13,269,842
2025-11-060.840.860.830.85+3.03%11,337,084
2025-11-050.830.830.780.82-6.25%19,695,289
2025-11-040.920.920.870.88-4.86%20,828,583
2025-11-030.930.930.900.93-3.14%14,108,841
2025-10-310.950.970.940.95+0.00%16,503,122
2025-10-300.970.970.930.95-2.55%8,963,706
2025-10-291.001.000.940.98-2.49%18,106,808
2025-10-281.021.050.991.00-12.23%17,907,224
2025-10-271.121.161.121.15+1.33%10,076,657
2025-10-241.151.161.131.13-2.16%14,696,420
2025-10-231.111.171.111.16+1.76%12,718,189

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+26.13%). 가장 약한 달: 6월 (-13.55%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Resolute Mining Ltd (RSG.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.11. Closelook 데이터 레이크의 일별 가격 기록 기준.

RSG.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.69, 최저 0.78 (2026-10-16 기준).

Resolute Mining Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RSG.AU의 가장 강한 달은 8월(평균 +26.13%), 가장 약한 달은 6월(평균 -13.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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