Ree Automotive Holding Inc (REE)

REE
🏛️ 미국 →
0.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.83 0.83 0.82 0.82 1.9K
09:45 0.83 0.83 0.83 0.83 0.1K
09:53 0.83 0.83 0.83 0.83 2.2K
09:54 0.85 0.86 0.83 0.86 16.8K
09:55 0.85 0.85 0.85 0.85 1.2K
09:56 0.86 0.86 0.83 0.83 1.6K
10:06 0.83 0.83 0.83 0.83 0.4K
10:14 0.83 0.83 0.83 0.83 7.7K
10:21 0.83 0.83 0.82 0.82 5.1K
10:28 0.82 0.82 0.82 0.82 2.3K
10:39 0.82 0.82 0.82 0.82 0.3K
10:43 0.85 0.85 0.85 0.85 0.2K
10:52 0.82 0.82 0.82 0.82 0.1K
10:58 0.84 0.84 0.84 0.84 0.5K
11:00 0.84 0.84 0.84 0.84 0.2K
11:02 0.84 0.84 0.84 0.84 1.0K
11:40 0.82 0.83 0.82 0.83 12.7K
11:49 0.85 0.85 0.85 0.85 1.3K
11:52 0.85 0.85 0.83 0.83 12.7K
12:04 0.82 0.82 0.82 0.82 0.3K
12:05 0.83 0.83 0.80 0.82 15.1K
12:06 0.80 0.82 0.80 0.82 3.8K
12:09 0.82 0.82 0.82 0.82 2.1K
12:17 0.81 0.81 0.81 0.81 0.4K
12:18 0.80 0.80 0.79 0.79 21.0K
12:19 0.79 0.79 0.79 0.79 17.0K
12:21 0.81 0.81 0.81 0.81 0.3K
12:23 0.81 0.81 0.79 0.79 2.3K
12:33 0.79 0.79 0.79 0.79 6.9K
12:44 0.81 0.81 0.81 0.81 0.6K
12:53 0.81 0.81 0.81 0.81 0.2K
12:54 0.80 0.80 0.80 0.80 1.5K
12:56 0.80 0.80 0.80 0.80 4.0K
13:02 0.81 0.81 0.81 0.81 1.8K
13:37 0.82 0.82 0.79 0.79 1.8K
13:41 0.84 0.84 0.84 0.84 2.3K
13:42 0.82 0.82 0.82 0.82 0.2K
13:44 0.82 0.82 0.82 0.82 1.3K
14:11 0.81 0.81 0.81 0.81 0.6K
14:18 0.81 0.81 0.80 0.80 4.8K
14:19 0.80 0.80 0.80 0.80 0.2K
14:24 0.80 0.80 0.80 0.80 1.1K
14:44 0.79 0.79 0.79 0.79 0.4K
15:22 0.80 0.80 0.79 0.79 6.0K
15:23 0.78 0.78 0.76 0.76 2.3K
15:24 0.77 0.77 0.77 0.77 0.4K
15:25 0.78 0.78 0.78 0.78 0.3K
15:26 0.78 0.78 0.78 0.78 1.3K
15:33 0.78 0.78 0.78 0.78 2.0K
15:38 0.78 0.78 0.78 0.78 10.1K
15:45 0.78 0.78 0.78 0.78 4.2K
15:52 0.77 0.77 0.76 0.76 11.8K
15:53 0.76 0.76 0.76 0.76 1.0K
15:59 0.77 0.78 0.77 0.78 5.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.80 0.80 0.69 0.70 0.1M
2025-09-26 0.83 0.86 0.76 0.78 0.2M
2025-09-25 0.87 0.88 0.80 0.84 0.1M
2025-09-24 0.93 0.93 0.84 0.86 0.7M
2025-09-23 0.73 0.93 0.72 0.92 0.4M
2025-09-22 0.72 0.74 0.71 0.74 0.1M
2025-09-19 0.75 0.76 0.73 0.74 0.1M
2025-09-18 0.72 0.74 0.70 0.73 0.0M
2025-09-17 0.71 0.75 0.70 0.74 0.0M
2025-09-16 0.72 0.73 0.68 0.72 0.1M
2025-09-15 0.71 0.73 0.68 0.72 0.1M
2025-09-12 0.73 0.73 0.72 0.73 0.0M
2025-09-11 0.73 0.73 0.70 0.72 0.0M
2025-09-10 0.69 0.75 0.69 0.73 0.2M
2025-09-09 0.67 0.70 0.65 0.70 0.0M
2025-09-08 0.67 0.67 0.65 0.67 0.1M
2025-09-05 0.66 0.70 0.65 0.67 0.0M
2025-09-04 0.66 0.66 0.64 0.66 0.1M
2025-09-03 0.68 0.70 0.64 0.65 0.1M
2025-09-02 0.77 0.77 0.69 0.70 0.1M
2025-08-29 0.71 0.73 0.70 0.71 0.1M
2025-08-28 0.72 0.74 0.70 0.72 0.1M
2025-08-27 0.71 0.73 0.70 0.72 0.1M
2025-08-26 0.71 0.72 0.69 0.72 0.1M
2025-08-25 0.70 0.72 0.70 0.72 0.0M
2025-08-22 0.71 0.72 0.68 0.72 0.1M
2025-08-21 0.68 0.70 0.68 0.69 0.0M
2025-08-20 0.70 0.70 0.66 0.70 0.0M
2025-08-19 0.72 0.72 0.67 0.68 0.1M
2025-08-18 0.68 0.72 0.67 0.70 0.1M
2025-08-15 0.70 0.70 0.68 0.69 0.1M
2025-08-14 0.68 0.71 0.68 0.69 0.0M
2025-08-13 0.72 0.73 0.70 0.70 0.1M
2025-08-12 0.69 0.72 0.67 0.71 0.1M
2025-08-11 0.72 0.73 0.67 0.69 0.0M
2025-08-08 0.70 0.73 0.69 0.70 0.0M
2025-08-07 0.68 0.71 0.67 0.69 0.0M
2025-08-06 0.69 0.72 0.65 0.68 0.0M
2025-08-05 0.75 0.75 0.70 0.70 0.1M
2025-08-04 0.67 0.73 0.66 0.71 0.1M
2025-08-01 0.63 0.71 0.62 0.66 0.1M
2025-07-31 0.66 0.68 0.61 0.66 0.1M
2025-07-30 0.73 0.74 0.65 0.67 0.1M
2025-07-29 0.72 0.75 0.70 0.71 0.1M
2025-07-28 0.76 0.77 0.74 0.75 0.1M
2025-07-25 0.77 0.79 0.73 0.76 0.1M
2025-07-24 0.76 0.80 0.74 0.74 0.3M
2025-07-23 0.71 0.78 0.68 0.77 0.2M
2025-07-22 0.70 0.72 0.67 0.72 0.1M
2025-07-21 0.69 0.72 0.68 0.70 0.2M
2025-07-18 0.71 0.72 0.68 0.70 0.1M
2025-07-17 0.67 0.72 0.67 0.72 0.1M
2025-07-16 0.65 0.69 0.63 0.68 0.1M
2025-07-15 0.69 0.69 0.62 0.63 0.1M
2025-07-14 0.72 0.72 0.67 0.69 0.1M
2025-07-11 0.68 0.73 0.67 0.72 0.2M
2025-07-10 0.66 0.68 0.66 0.68 0.1M
2025-07-09 0.64 0.68 0.64 0.66 0.1M
2025-07-08 0.62 0.68 0.62 0.66 0.1M
2025-07-07 0.70 0.70 0.62 0.64 0.1M
2025-07-03 0.64 0.69 0.64 0.68 0.2M
2025-07-02 0.60 0.67 0.60 0.65 0.2M
2025-07-01 0.62 0.63 0.59 0.61 0.1M
2025-06-30 0.63 0.64 0.59 0.60 0.1M
2025-06-27 0.55 0.63 0.55 0.63 0.2M
2025-06-26 0.56 0.57 0.53 0.55 0.3M
2025-06-25 0.57 0.57 0.55 0.55 0.2M
2025-06-24 0.59 0.59 0.56 0.56 0.1M
2025-06-23 0.62 0.62 0.56 0.56 0.4M
2025-06-20 0.61 0.63 0.61 0.61 0.2M
2025-06-18 0.62 0.64 0.61 0.62 0.2M
2025-06-17 0.67 0.67 0.62 0.62 0.1M
2025-06-16 0.64 0.66 0.64 0.65 0.2M
2025-06-13 0.70 0.70 0.62 0.63 0.4M
2025-06-12 0.74 0.75 0.69 0.69 0.4M
2025-06-11 0.77 0.78 0.74 0.74 0.2M
2025-06-10 0.80 0.80 0.77 0.77 0.1M
2025-06-09 0.79 0.82 0.76 0.77 0.1M
2025-06-06 0.77 0.79 0.72 0.78 0.2M
2025-06-05 0.79 0.79 0.73 0.75 0.3M
2025-06-04 0.83 0.83 0.76 0.79 0.2M
2025-06-03 0.78 0.86 0.77 0.81 0.3M
2025-06-02 0.80 0.80 0.71 0.78 0.4M
2025-05-30 0.80 0.80 0.76 0.77 0.1M
2025-05-29 0.80 0.83 0.77 0.79 0.1M
2025-05-28 0.81 0.82 0.75 0.79 0.3M
2025-05-27 0.86 0.87 0.79 0.79 0.2M
2025-05-23 0.82 0.85 0.81 0.85 0.2M
2025-05-22 0.82 0.83 0.75 0.82 0.6M
2025-05-21 0.82 0.84 0.78 0.79 0.6M
2025-05-20 0.82 0.84 0.75 0.82 0.5M
2025-05-19 0.82 0.87 0.73 0.81 1.2M
2025-05-16 0.96 0.97 0.81 0.85 2.1M
2025-05-15 2.40 2.42 0.88 0.93 7.1M
2025-05-14 3.51 3.61 3.20 3.29 0.1M
2025-05-13 3.24 3.55 3.20 3.47 0.1M
2025-05-12 3.16 3.36 3.09 3.18 0.2M
2025-05-09 2.94 3.08 2.89 3.01 0.1M
2025-05-08 2.79 2.93 2.79 2.87 0.1M
2025-05-07 2.83 2.89 2.72 2.82 0.1M
2025-05-06 2.89 2.93 2.68 2.76 0.1M
2025-05-05 3.07 3.25 2.83 2.84 0.1M
2025-05-02 3.01 3.13 2.92 3.07 0.1M
2025-05-01 2.76 2.93 2.69 2.92 0.1M
2025-04-30 2.91 2.97 2.77 2.79 0.1M
2025-04-29 2.74 2.98 2.70 2.86 0.1M
2025-04-28 2.90 3.00 2.61 2.75 0.1M
2025-04-25 2.89 2.93 2.77 2.89 0.0M
2025-04-24 2.65 2.86 2.60 2.85 0.1M
2025-04-23 2.83 2.91 2.63 2.64 0.1M
2025-04-22 2.68 2.97 2.68 2.73 0.1M
2025-04-21 2.54 2.64 2.51 2.64 0.1M
2025-04-17 2.44 2.52 2.41 2.51 0.1M
2025-04-16 2.51 2.62 2.31 2.44 0.1M
2025-04-15 2.81 2.90 2.48 2.51 0.1M
2025-04-14 2.88 2.88 2.66 2.78 0.1M
2025-04-11 2.90 2.97 2.72 2.80 0.1M
2025-04-10 3.11 3.17 2.64 2.75 0.3M
2025-04-09 2.41 2.94 2.40 2.80 0.3M
2025-04-08 2.70 2.72 2.35 2.39 0.1M
2025-04-07 2.56 2.75 2.49 2.62 0.1M
2025-04-04 2.50 2.67 2.35 2.64 0.2M
2025-04-03 2.64 2.87 2.51 2.60 0.2M
2025-04-02 2.50 2.84 2.50 2.77 0.2M
2025-04-01 2.71 2.71 2.54 2.57 0.2M
2025-03-31 2.79 2.80 2.40 2.66 0.5M
2025-03-28 3.35 3.76 2.66 2.75 0.7M
2025-03-27 3.51 3.82 3.07 3.37 0.6M
2025-03-26 3.90 3.93 3.41 3.65 0.4M
2025-03-25 4.01 4.01 3.78 3.80 0.1M
2025-03-24 3.89 4.00 3.79 3.97 0.1M
2025-03-21 4.00 4.00 3.74 3.87 0.1M
2025-03-20 4.00 4.19 3.70 4.00 0.2M
2025-03-19 4.44 4.44 3.70 3.91 0.4M
2025-03-18 5.22 5.71 4.01 4.26 0.8M
2025-03-17 6.30 6.60 6.16 6.57 0.0M
2025-03-14 6.00 6.43 5.67 6.43 0.0M
2025-03-13 5.95 6.07 5.66 5.93 0.0M
2025-03-12 6.24 6.29 5.85 5.92 0.0M
2025-03-11 5.29 5.87 5.25 5.74 0.0M
2025-03-10 6.00 6.24 5.31 5.37 0.0M
2025-03-07 6.33 6.34 5.71 5.96 0.1M
2025-03-06 6.44 6.55 6.06 6.12 0.0M
2025-03-05 6.52 6.55 6.25 6.50 0.0M
2025-03-04 6.57 6.65 6.05 6.44 0.0M
2025-03-03 7.01 7.25 6.28 6.46 0.0M
2025-02-28 7.11 7.34 6.99 7.07 0.0M
2025-02-27 7.28 7.38 7.00 7.03 0.0M
2025-02-26 7.50 7.61 7.31 7.42 0.0M
2025-02-25 7.91 8.07 7.17 7.42 0.0M
2025-02-24 7.72 7.90 7.35 7.50 0.1M
2025-02-21 8.17 8.17 7.71 7.76 0.0M
2025-02-20 8.01 8.04 7.71 7.85 0.0M
2025-02-19 8.38 8.38 8.00 8.11 0.0M
2025-02-18 7.90 8.31 7.90 8.27 0.0M
2025-02-14 7.90 8.18 7.83 8.08 0.0M
2025-02-13 7.90 8.35 7.77 7.79 0.1M
2025-02-12 7.84 8.00 7.62 7.77 0.0M
2025-02-11 7.85 8.04 7.69 7.76 0.0M
2025-02-10 7.81 8.10 7.75 8.08 0.0M
2025-02-07 8.20 8.39 7.77 7.77 0.0M
2025-02-06 8.20 8.39 8.00 8.14 0.0M
2025-02-05 8.22 8.30 8.13 8.30 0.0M
2025-02-04 8.23 8.31 8.06 8.27 0.0M
2025-02-03 8.25 8.66 7.66 8.30 0.1M
2025-01-31 8.63 9.07 8.48 8.65 0.0M
2025-01-30 8.66 8.98 8.59 8.93 0.0M
2025-01-29 8.46 8.72 8.30 8.66 0.0M
2025-01-28 8.98 8.98 8.32 8.61 0.0M
2025-01-27 9.53 9.53 8.77 8.79 0.0M
2025-01-24 9.55 9.92 9.31 9.58 0.0M
2025-01-23 9.26 9.75 9.12 9.45 0.0M
2025-01-22 8.80 9.50 8.61 9.39 0.0M
2025-01-21 8.56 8.95 8.54 8.76 0.0M
2025-01-17 8.78 8.96 8.70 8.80 0.0M
2025-01-16 8.35 9.00 8.35 8.86 0.0M
2025-01-15 8.41 8.59 8.08 8.42 0.0M
2025-01-14 8.30 8.55 8.20 8.46 0.0M
2025-01-13 8.20 8.69 7.60 8.11 0.1M
2025-01-10 8.22 8.70 8.00 8.44 0.1M
2025-01-08 8.81 9.15 8.45 8.50 0.0M
2025-01-07 9.75 10.00 8.81 8.88 0.1M
2025-01-06 10.18 10.24 9.64 9.73 0.0M
2025-01-03 9.35 10.19 9.30 9.96 0.1M
2025-01-02 9.14 9.55 8.69 9.35 0.0M