Hot Features
프리미엄
Rivian Automotive Inc (99U)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 15.0259067358 | 9.65 | 11.3 | 9.4 | 31267 | 9.60112259 | DE |
| 4 | 1.3 | 13.2653061224 | 9.8 | 12.4 | 8.85 | 55187 | 10.15787698 | DE |
| 12 | -1.5 | -11.9047619048 | 12.6 | 13 | 8.85 | 30855 | 10.23976496 | DE |
| 26 | 1.45 | 15.0259067358 | 9.65 | 17.6 | 8.85 | 40494 | 12.53085287 | DE |
| 52 | -3.74 | -25.2021563342 | 14.84 | 22.375 | 7.8 | 32250 | 12.52597392 | DE |
| 156 | -6.66 | -37.5 | 17.76 | 22.375 | 7.8 | 29856 | 12.70347406 | DE |
| 260 | -6.66 | -37.5 | 17.76 | 22.375 | 7.8 | 29856 | 12.70347406 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.65 | 0.05 | 0.52 | 9.6999999 | 10.1 | 9.55 | 37422 |
| 1732224420 | 9.6 | 0.1 | 1.05 | 9.4499999 | 9.9499999 | 9.4 | 26706 |
| 1732138020 | 9.5 | -0.1 | -1.04 | 9.6999999 | 9.85 | 9.5 | 16956 |
| 1732051620 | 9.6 | 0 | 0.00 | 9.6 | 9.6999999 | 9.4 | 27663 |
| 1731965220 | 9.6 | 0.1 | 1.05 | 9.65 | 10.1 | 9.4 | 47588 |
| 1731705960 | 9.5 | -0.2 | -2.06 | 9.9499999 | 9.9499999 | 9.1 | 52612 |
| 1731619560 | 9.6999999 | -1.7 | -14.91 | 11.5 | 11.6 | 9.6999999 | 233117 |
| 1731533160 | 11.4 | 1.5 | 15.15 | 11.3 | 12.4 | 10.6 | 310826 |
| 1731446820 | 9.9 | -0.5 | -4.81 | 10.4 | 10.4 | 9.9 | 52062 |
| 1731360420 | 10.4 | 0.45 | 4.52 | 9.65 | 10.6 | 9.6 | 37967 |
| 1731101220 | 9.9499999 | 0.6 | 6.42 | 9.35 | 9.9499999 | 9.15 | 10037 |
| 1731014760 | 9.35 | 0.2 | 2.19 | 9.1 | 9.4499999 | 9.1 | 17009 |
| 1730928360 | 9.15 | -0.45 | -4.69 | 9.6999999 | 9.8 | 8.85 | 55428 |
| 1730841960 | 9.6 | 0.1 | 1.05 | 9.4499999 | 9.6999999 | 9.35 | 11769 |
| 1730755560 | 9.5 | 0.15 | 1.60 | 9.4499999 | 9.6999999 | 9.3 | 9037 |
| 1730496360 | 9.35 | -0.05 | -0.53 | 9.4 | 9.65 | 9.3 | 24035 |
| 1730409960 | 9.4 | -0.1 | -1.05 | 9.35 | 9.55 | 9.1999999 | 29734 |
| 1730323560 | 9.5 | -0.25 | -2.56 | 9.8 | 9.8 | 9.4499999 | 15300 |
| 1730237160 | 9.75 | -0.35 | -3.47 | 9.9499999 | 10.199999 | 9.55 | 34624 |
| 1730150760 | 10.1 | 0.45 | 4.66 | 9.8 | 10.199999 | 9.6999999 | 53853 |
| 1729888020 | 9.65 | 0 | 0.00 | 9.75 | 9.85 | 9.55 | 18443 |
| 1729801560 | 9.65 | 0.25 | 2.66 | 9.6999999 | 10 | 9.5 | 4881 |
| 1729715160 | 9.4 | -0.3 | -3.09 | 9.75 | 9.75 | 9.25 | 20705 |
| 1729628760 | 9.6999999 | 0.4 | 4.30 | 9.4 | 9.6999999 | 9.15 | 7008 |
| 1729542360 | 9.3 | 0.05 | 0.54 | 9.35 | 9.4 | 9.1 | 5995 |
| 1729283160 | 9.25 | -0.05 | -0.54 | 9.1999999 | 9.4499999 | 9.1999999 | 5098 |
| 1729196760 | 9.3 | -0.15 | -1.59 | 9.5 | 9.5 | 9.15 | 2197 |
| 1729110360 | 9.4499999 | 0.1 | 1.07 | 9.25 | 9.5 | 9.25 | 5030 |
| 1729023960 | 9.35 | -0.2 | -2.09 | 9.65 | 9.65 | 9.35 | 12022 |
| 1728937620 | 9.55 | 0.1 | 1.06 | 9.55 | 9.6999999 | 9.4 | 19148 |
| 1728678360 | 9.4499999 | 0.1 | 1.07 | 9.5 | 9.65 | 9.15 | 17427 |
| 1728591960 | 9.35 | -0.2 | -2.09 | 9.65 | 9.65 | 9.35 | 26413 |
| 1728505560 | 9.55 | -0.05 | -0.52 | 9.65 | 9.9 | 9.4499999 | 12178 |
| 1728419160 | 9.6 | 0.1 | 1.05 | 9.5 | 9.75 | 9.4 | 23577 |
| 1728332760 | 9.5 | -0.05 | -0.52 | 9.65 | 9.65 | 9.35 | 16193 |
| 1728073560 | 9.55 | -0.05 | -0.52 | 9.65 | 9.9499999 | 8.85 | 106026 |
| 1727987220 | 9.6 | -0.15 | -1.54 | 9.65 | 9.6999999 | 9.35 | 9625 |
| 1727900820 | 9.75 | 0.25 | 2.63 | 9.6 | 9.75 | 9.3 | 14515 |
| 1727814420 | 9.5 | -0.5 | -5.00 | 10 | 10.3 | 9.4499999 | 34443 |
| 1727728020 | 10 | -0.4 | -3.85 | 10.5 | 10.5 | 10 | 8722 |
| 1727468760 | 10.4 | 0.4 | 4.00 | 10 | 10.6 | 10 | 20591 |
| 1727382360 | 10 | 0.05 | 0.50 | 9.9 | 10.199999 | 9.8 | 53151 |
| 1727295960 | 9.9499999 | -0.75 | -7.01 | 10.5 | 10.6 | 9.8 | 32042 |
| 1727209560 | 10.699999 | 0 | 0.00 | 10.6 | 10.9 | 10.5 | 11034 |
| 1727123160 | 10.699999 | 0.3 | 2.88 | 10.5 | 10.9 | 10.4 | 16332 |
| 1726864020 | 10.4 | -1.3 | -11.11 | 11.8 | 11.9 | 10.4 | 39762 |
| 1726777560 | 11.7 | -0.1 | -0.85 | 11.9 | 12.2 | 11.7 | 16233 |
| 1726691220 | 11.8 | -0.1 | -0.84 | 11.8 | 12.1 | 11.6 | 78757 |
| 1726604760 | 11.9 | -0.1 | -0.83 | 12 | 12.2 | 11.8 | 16505 |
| 1726518420 | 12 | -0.2 | -1.64 | 12.3 | 12.3 | 11.9 | 2970 |
| 1726259160 | 12.2 | -0.4 | -3.17 | 12.3 | 12.6 | 12.1 | 10009 |
| 1726172760 | 12.6 | -0.1 | -0.79 | 12.7 | 12.8 | 12.2 | 13558 |
| 1726086360 | 12.7 | 0.8 | 6.72 | 11.9 | 12.7 | 11.8 | 7483 |
| 1725999960 | 11.9 | 0.1 | 0.85 | 11.8 | 12.2 | 11.6 | 8246 |
| 1725913620 | 11.8 | 0 | 0.00 | 11.9 | 12.4 | 11.8 | 6225 |
| 1725654360 | 11.8 | -0.5 | -4.07 | 12.3 | 12.4 | 11.8 | 14175 |
| 1725567960 | 12.3 | 0.4 | 3.36 | 11.9 | 12.4 | 11.9 | 11164 |
| 1725481560 | 11.9 | 0 | 0.00 | 12 | 12.3 | 11.7 | 7433 |
| 1725395160 | 11.9 | -0.6 | -4.80 | 12.8 | 13 | 11.9 | 9004 |
| 1725308760 | 12.5 | 0 | 0.00 | 12.6 | 12.9 | 12.5 | 3247 |
| 1725049560 | 12.5 | -0.3 | -2.34 | 12.6 | 13.1 | 12.5 | 11162 |
| 1724963160 | 12.8 | 0.5 | 4.07 | 12.2 | 13.2 | 12.2 | 3377 |
| 1724876760 | 12.3 | -0.7 | -5.38 | 13.2 | 13.2 | 12.3 | 16134 |
| 1724790420 | 13 | 0.1 | 0.78 | 13 | 13.1 | 12.5 | 7429 |
| 1724704020 | 12.9 | 0.4 | 3.20 | 12.1 | 13.1 | 12.1 | 19480 |
