Rivian Automotive

RIVN
🏛️ 독일 →
12.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.40 21.45 21.22 21.44 0.0M
2023-12-28 21.50 21.79 21.16 21.29 0.0M
2023-12-27 21.33 21.65 20.81 21.29 0.0M
2023-12-22 21.36 21.56 20.91 21.09 0.0M
2023-12-21 21.00 21.81 20.80 21.40 0.0M
2023-12-20 22.35 22.38 21.25 21.27 0.0M
2023-12-19 21.95 22.30 21.55 22.15 0.0M
2023-12-18 21.10 22.00 20.60 21.80 0.1M
2023-12-15 20.45 21.40 19.86 20.75 0.0M
2023-12-14 18.38 20.40 18.10 20.35 0.0M
2023-12-13 16.78 18.02 16.66 18.02 0.0M
2023-12-12 17.48 17.72 16.48 16.94 0.0M
2023-12-11 17.80 17.92 17.58 17.58 0.0M
2023-12-08 18.20 18.20 17.36 17.70 0.0M
2023-12-07 17.22 17.80 17.22 17.80 0.0M
2023-12-06 16.30 17.94 16.12 17.12 0.0M
2023-12-05 16.50 16.60 16.08 16.18 0.0M
2023-12-04 16.66 16.70 16.02 16.52 0.0M
2023-12-01 15.58 16.58 15.44 16.58 0.0M
2023-11-30 16.14 16.14 15.40 15.42 0.0M
2023-11-29 15.88 16.62 15.58 15.76 0.0M
2023-11-28 15.30 15.80 14.80 15.80 0.0M
2023-11-27 14.84 15.24 14.76 15.24 0.0M
2023-11-24 14.76 15.06 14.60 14.86 0.0M
2023-11-23 14.62 14.84 14.62 14.62 0.0M
2023-11-22 14.62 14.80 14.48 14.66 0.0M
2023-11-21 15.54 15.70 14.48 14.48 0.0M
2023-11-20 15.26 15.64 15.26 15.42 0.0M
2023-11-17 15.22 15.34 15.06 15.34 0.0M
2023-11-16 15.82 15.92 14.76 14.98 0.0M
2023-11-15 15.80 16.20 15.00 15.78 0.0M
2023-11-14 15.22 15.76 15.00 15.46 0.0M
2023-11-13 14.44 15.28 14.28 15.16 0.0M
2023-11-10 14.60 14.70 14.20 14.46 0.0M
2023-11-09 15.76 16.18 14.42 14.48 0.0M
2023-11-08 17.14 17.94 15.24 15.72 0.1M
2023-11-07 16.02 16.40 15.70 16.36 0.0M
2023-11-06 16.90 16.90 15.78 15.84 0.0M
2023-11-03 16.66 17.00 16.50 16.62 0.0M
2023-11-02 15.44 16.82 15.42 16.62 0.0M
2023-11-01 15.44 15.48 15.12 15.32 0.0M
2023-10-31 14.86 15.46 14.66 15.34 0.0M
2023-10-30 15.40 15.44 14.44 14.80 0.0M
2023-10-27 15.78 15.90 15.34 15.34 0.0M
2023-10-26 15.82 16.00 15.10 15.30 0.0M
2023-10-25 16.50 16.56 16.06 16.06 0.0M
2023-10-24 16.24 16.60 16.08 16.48 0.0M
2023-10-23 15.98 16.30 15.36 16.00 0.0M
2023-10-20 16.26 16.38 15.76 15.82 0.0M
2023-10-19 17.24 17.24 16.18 16.18 0.0M
2023-10-18 18.66 18.96 17.00 17.32 0.0M
2023-10-17 18.68 18.96 18.12 18.90 0.0M
2023-10-16 18.14 18.74 18.14 18.68 0.0M
2023-10-13 18.18 18.44 18.00 18.12 0.0M
2023-10-12 18.42 18.74 17.98 18.36 0.0M
2023-10-11 18.86 18.98 18.10 18.26 0.0M
2023-10-10 18.12 18.78 18.10 18.44 0.0M
2023-10-09 17.76 17.96 17.00 17.82 0.0M