Hot Features
프리미엄
Rivian Automotive Inc (RIVN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.98609731877 | 10.07 | 10.72 | 9.55 | 43695476 | 10.07141916 | CS |
| 4 | -0.21 | -2.00381679389 | 10.48 | 13.1 | 9.5 | 42438190 | 10.51565941 | CS |
| 12 | -3.93 | -27.676056338 | 14.2 | 14.34 | 9.5 | 33257463 | 11.08682015 | CS |
| 26 | 0.25 | 2.49500998004 | 10.02 | 18.855 | 9.5 | 36801333 | 12.8355355 | CS |
| 52 | -5.7 | -35.6919223544 | 15.97 | 24.615 | 8.315 | 38740827 | 13.29410012 | CS |
| 156 | -113.56 | -91.7063716385 | 123.83 | 126.75 | 8.315 | 30303849 | 22.05284631 | CS |
| 260 | -96.48 | -90.3793911007 | 106.75 | 179.4699 | 8.315 | 30709138 | 24.72421518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.24 | 0.22 | 2.20 | 10.105 | 10.57 | 10.04 | 29679323 |
| 1732232100 | 10.02 | -0.03 | -0.30 | 10.02 | 10.39 | 9.92 | 34208626 |
| 1732145700 | 10.05 | -0.12 | -1.18 | 10.09 | 10.47 | 9.91 | 23840897 |
| 1732059300 | 10.17 | 0.1 | 0.99 | 10.08 | 10.3177 | 9.9202 | 32709513 |
| 1731972900 | 10.07 | 0.01 | 0.10 | 10.05 | 10.72 | 9.85 | 50353647 |
| 1731713700 | 10.06 | -0.25 | -2.42 | 10.07 | 10.07 | 9.55 | 77364697 |
| 1731627300 | 10.31 | -1.72 | -14.30 | 11.7918 | 11.9099 | 10.22 | 79325139 |
| 1731540900 | 12.03 | 1.45 | 13.71 | 11.77 | 13.1 | 11.71 | 117196122 |
| 1731454500 | 10.58 | -0.46 | -4.17 | 10.85 | 10.87 | 10.5 | 30966976 |
| 1731368100 | 11.04 | 0.45 | 4.25 | 10.67 | 11.25 | 10.25 | 45649738 |
| 1731108900 | 10.59 | 0.54 | 5.37 | 10.12 | 10.72 | 9.83 | 56556666 |
| 1731022500 | 10.05 | 0.34 | 3.50 | 9.95 | 10.2396 | 9.81 | 56297785 |
| 1730936100 | 9.71 | -0.88 | -8.31 | 9.845 | 10.23 | 9.5 | 66050382 |
| 1730849700 | 10.59 | 0.3 | 2.92 | 10.29 | 10.62 | 10.1709 | 17547767 |
| 1730763300 | 10.29 | 0.11 | 1.08 | 10.28 | 10.549 | 10.25 | 19771608 |
| 1730500500 | 10.18 | 0.08 | 0.79 | 10.21 | 10.44 | 10.13 | 19703835 |
| 1730414100 | 10.1 | -0.29 | -2.79 | 10.38 | 10.5888 | 10.01 | 25284298 |
| 1730327700 | 10.39 | -0.08 | -0.76 | 10.33 | 10.58 | 10.28 | 19331051 |
| 1730241300 | 10.47 | -0.39 | -3.59 | 10.71 | 10.78 | 10.28 | 23260085 |
| 1730154900 | 10.86 | 0.41 | 3.92 | 10.54 | 11.115 | 10.54 | 30406614 |
| 1729895700 | 10.45 | 0.02 | 0.19 | 10.48 | 10.63 | 10.33 | 22938355 |
| 1729809300 | 10.43 | 0.27 | 2.66 | 10.3899 | 10.83 | 10.26 | 32594440 |
| 1729722900 | 10.16 | -0.33 | -3.15 | 10.42 | 10.58 | 10.01 | 20929091 |
| 1729636500 | 10.49 | 0.46 | 4.59 | 10.075 | 10.53 | 10.005 | 24757234 |
| 1729550100 | 10.03 | -0.01 | -0.10 | 10.05 | 10.17 | 9.96 | 17277558 |
| 1729290900 | 10.04 | -0.08 | -0.79 | 10.17 | 10.265 | 10.01 | 18409525 |
| 1729204500 | 10.12 | -0.12 | -1.17 | 10.15 | 10.2699 | 9.93 | 27848048 |
| 1729118100 | 10.24 | 0.09 | 0.89 | 10.2 | 10.29 | 10.11 | 17687352 |
| 1729031700 | 10.15 | -0.2 | -1.93 | 10.28 | 10.465 | 10.1 | 22432200 |
| 1728945300 | 10.35 | -0.15 | -1.43 | 10.35 | 10.55 | 10.26 | 20116377 |
| 1728686100 | 10.5 | 0.24 | 2.34 | 10.13 | 10.57 | 10.08 | 23853460 |
| 1728599700 | 10.26 | -0.16 | -1.54 | 10.36 | 10.4699 | 10.18 | 23376591 |
| 1728513300 | 10.42 | -0.05 | -0.48 | 10.47 | 10.94 | 10.37 | 35034833 |
| 1728426900 | 10.47 | -0.02 | -0.19 | 10.7 | 10.7 | 10.33 | 19911832 |
| 1728340500 | 10.49 | 0.05 | 0.48 | 10.39 | 10.55 | 10.25 | 27999077 |
| 1728081300 | 10.44 | -0.34 | -3.15 | 10.05 | 10.47 | 9.825 | 73513817 |
| 1727994900 | 10.78 | 0.14 | 1.32 | 10.45 | 10.8 | 10.44 | 20034438 |
| 1727908500 | 10.64 | 0.2 | 1.92 | 10.3 | 10.8 | 10.3 | 28935558 |
| 1727822100 | 10.44 | -0.78 | -6.95 | 11.2 | 11.21 | 10.43 | 46681789 |
| 1727735520 | 11.22 | -0.38 | -3.28 | 11.37 | 11.54 | 11.145 | 26995924 |
| 1727476500 | 11.6 | 0.43 | 3.85 | 11.42 | 11.84 | 11.34 | 35903779 |
| 1727390100 | 11.17 | 0.14 | 1.27 | 11.2 | 11.35 | 10.95 | 38351146 |
| 1727303700 | 11.03 | -0.81 | -6.84 | 11.43 | 11.6 | 10.98 | 53031351 |
| 1727217300 | 11.84 | -0.07 | -0.59 | 12.05 | 12.12 | 11.73 | 32233210 |
| 1727130900 | 11.91 | 0.2 | 1.71 | 11.85 | 12.18 | 11.41 | 35663506 |
| 1726871700 | 11.71 | -1.44 | -10.95 | 13.14 | 13.15 | 11.65 | 77397971 |
| 1726785300 | 13.15 | 0.25 | 1.94 | 13.35 | 13.65 | 13.09 | 28902752 |
| 1726698900 | 12.9 | -0.2 | -1.53 | 13.14 | 13.595 | 12.82 | 30469908 |
| 1726612500 | 13.1 | -0.1 | -0.76 | 13.479 | 13.5 | 13.05 | 18173797 |
| 1726526100 | 13.2 | -0.3 | -2.22 | 13.37 | 13.59 | 13.19 | 18126782 |
| 1726266900 | 13.5 | -0.22 | -1.60 | 13.82 | 14.045 | 13.39 | 22516031 |
| 1726180500 | 13.72 | -0.21 | -1.51 | 13.77 | 13.97 | 13.51 | 15576984 |
| 1726094100 | 13.93 | 0.7 | 5.29 | 13.21 | 13.99 | 12.96 | 27522735 |
| 1726007700 | 13.23 | 0.15 | 1.15 | 13.1 | 13.49 | 12.81 | 23628655 |
| 1725921300 | 13.08 | -0.15 | -1.13 | 13.29 | 13.695 | 13.01 | 21344204 |
| 1725662100 | 13.23 | -0.51 | -3.71 | 13.925 | 14.065 | 13.08 | 25022736 |
| 1725575700 | 13.74 | 0.46 | 3.46 | 13.4 | 13.96 | 13.28 | 19789249 |
| 1725489300 | 13.28 | 0.13 | 0.99 | 13.11 | 13.8 | 13.01 | 18053482 |
| 1725402900 | 13.15 | -0.98 | -6.94 | 13.94 | 13.98 | 13.125 | 20485470 |
| 1725057300 | 14.13 | 0.04 | 0.28 | 14.2 | 14.34 | 13.77 | 22843606 |
| 1724970900 | 14.09 | 0.26 | 1.88 | 13.99 | 14.64 | 13.93 | 20828129 |
| 1724884500 | 13.83 | -0.65 | -4.49 | 14.42 | 14.51 | 13.59 | 28417244 |
| 1724798100 | 14.48 | 0.12 | 0.84 | 14.35 | 14.55 | 13.94 | 20266479 |
| 1724711700 | 14.36 | 0.4 | 2.87 | 13.95 | 14.72 | 13.72 | 33084317 |
| 1724452500 | 13.96 | 1.15 | 8.98 | 12.92 | 14.08 | 12.89 | 39795560 |
