Remitly Global Inc (RELY)

RELY
🏛️ 미국 →
16.30
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
2024-12-31 22.88 23.06 22.41 22.57 0.7M
2024-12-30 22.62 22.97 22.39 22.70 0.8M
2024-12-27 22.94 23.11 22.44 22.80 1.2M
2024-12-26 22.54 23.09 22.44 23.07 1.1M
2024-12-24 22.37 22.66 22.09 22.64 0.4M
2024-12-23 22.61 22.93 22.31 22.43 1.8M
2024-12-20 21.25 22.70 21.21 22.61 3.2M
2024-12-19 21.76 21.92 21.17 21.61 1.6M
2024-12-18 21.85 22.67 21.28 21.38 2.1M
2024-12-17 21.70 21.99 21.51 21.72 1.3M
2024-12-16 20.69 21.74 20.60 21.72 1.5M
2024-12-13 21.27 21.33 20.60 20.74 1.2M
2024-12-12 21.71 21.88 21.34 21.36 0.7M
2024-12-11 21.18 21.92 20.99 21.72 2.3M
2024-12-10 21.03 21.07 20.75 20.94 1.6M
2024-12-09 21.11 21.25 20.61 21.02 2.0M
2024-12-06 21.04 21.14 20.81 21.10 1.3M
2024-12-05 20.97 21.25 20.80 20.80 1.1M
2024-12-04 20.66 21.14 20.59 20.98 1.2M
2024-12-03 20.68 20.85 20.43 20.62 1.4M
2024-12-02 20.81 20.81 20.43 20.75 1.5M
2024-11-29 20.72 20.90 20.35 20.56 0.7M
2024-11-27 20.83 20.97 20.39 20.83 1.0M
2024-11-26 20.18 20.83 20.05 20.81 1.7M
2024-11-25 21.08 21.29 20.39 20.52 2.1M
2024-11-22 20.80 21.20 20.75 21.04 1.9M
2024-11-21 20.37 21.00 20.23 20.68 2.1M
2024-11-20 20.26 20.50 19.99 20.46 1.1M
2024-11-19 19.62 20.08 19.55 19.97 0.9M
2024-11-18 19.58 19.91 19.25 19.76 1.4M
2024-11-15 19.97 20.01 19.61 19.64 1.0M
2024-11-14 20.29 20.29 19.54 19.83 1.6M
2024-11-13 19.51 20.80 19.51 20.25 4.9M
2024-11-12 19.64 19.96 19.40 19.59 5.5M
2024-11-11 19.71 20.09 19.49 19.73 1.7M
2024-11-08 19.45 19.70 19.27 19.50 2.0M
2024-11-07 19.66 19.95 19.37 19.47 2.1M
2024-11-06 19.95 20.06 19.20 19.73 6.5M
2024-11-05 18.66 19.51 18.57 19.36 3.1M
2024-11-04 18.00 18.99 18.00 18.93 2.7M
2024-11-01 17.99 18.06 17.06 17.95 2.8M
2024-10-31 18.99 19.90 17.14 17.98 7.5M
2024-10-30 15.00 15.50 14.84 15.26 2.7M
2024-10-29 15.20 15.38 14.84 14.91 1.6M
2024-10-28 14.95 15.25 14.90 15.15 1.7M
2024-10-25 14.63 14.92 14.61 14.77 1.2M
2024-10-24 14.44 14.62 14.28 14.48 1.2M
2024-10-23 14.50 14.56 14.28 14.41 0.8M
2024-10-22 14.74 14.85 14.37 14.51 1.4M
2024-10-21 14.94 15.05 14.64 14.73 1.1M
2024-10-18 14.61 15.14 14.47 14.99 1.4M
2024-10-17 14.03 14.44 13.81 14.42 1.2M
2024-10-16 13.96 14.08 13.80 14.02 0.9M
2024-10-15 13.64 14.11 13.64 13.92 1.6M
2024-10-14 13.35 13.85 13.16 13.56 1.4M
2024-10-11 12.63 13.35 12.57 13.21 2.7M
2024-10-10 12.67 12.75 12.43 12.69 3.3M
2024-10-09 12.88 13.02 12.65 12.83 2.4M
2024-10-08 13.07 13.33 12.87 12.87 1.8M
2024-10-07 13.23 13.27 12.91 12.99 1.1M
2024-10-04 13.05 13.28 12.78 13.26 1.1M
2024-10-03 12.89 13.07 12.80 12.89 1.4M
2024-10-02 13.33 13.38 12.97 13.00 1.4M
2024-10-01 13.38 13.49 13.14 13.39 1.0M
2024-09-30 13.64 13.71 13.19 13.39 1.1M
2024-09-27 13.99 14.01 13.51 13.65 1.0M
2024-09-26 13.91 14.17 13.78 13.80 0.9M
2024-09-25 13.79 13.87 13.55 13.74 1.1M
2024-09-24 14.05 14.20 13.74 13.78 3.1M
2024-09-23 14.21 14.37 13.98 14.00 0.8M
2024-09-20 14.25 14.52 13.89 14.13 2.9M
2024-09-19 14.50 14.61 14.17 14.25 1.4M
2024-09-18 14.62 14.84 14.08 14.22 2.3M
2024-09-17 14.65 14.78 14.07 14.27 2.6M
2024-09-16 14.56 14.97 14.41 14.46 1.5M
2024-09-13 14.51 15.28 14.33 14.55 2.6M
2024-09-12 13.83 14.59 13.69 14.46 1.3M
2024-09-11 13.53 13.95 13.51 13.77 1.1M
2024-09-10 13.75 13.75 13.28 13.62 0.7M
2024-09-09 13.42 13.75 13.31 13.71 1.0M
2024-09-06 13.76 13.89 13.43 13.44 1.1M
2024-09-05 13.53 13.84 13.45 13.76 0.8M
2024-09-04 13.39 13.79 13.24 13.50 0.8M
2024-09-03 13.46 13.68 13.35 13.44 1.0M
2024-08-30 13.79 13.88 13.51 13.65 0.6M
2024-08-29 13.53 13.88 13.37 13.75 0.8M
2024-08-28 13.40 13.67 13.36 13.41 0.9M
2024-08-27 13.52 13.63 13.41 13.47 0.8M
2024-08-26 13.91 14.16 13.53 13.60 1.2M
2024-08-23 13.80 14.04 13.75 13.78 1.0M
2024-08-22 14.27 14.44 13.75 13.78 1.4M
2024-08-21 14.40 14.40 13.97 14.23 1.6M
2024-08-20 14.63 14.66 14.24 14.25 0.5M
2024-08-19 14.59 14.74 14.47 14.58 0.8M
2024-08-16 14.08 14.51 13.96 14.48 1.0M
2024-08-15 14.05 14.32 13.99 14.10 0.8M
2024-08-14 14.02 14.09 13.70 13.85 0.8M
2024-08-13 13.53 14.00 13.53 13.96 1.5M
2024-08-12 13.66 13.86 13.38 13.39 1.0M
2024-08-09 13.69 13.76 13.43 13.61 0.8M
2024-08-08 13.40 13.79 13.25 13.67 1.1M
2024-08-07 13.08 13.46 13.02 13.26 2.3M
2024-08-06 13.13 13.22 12.82 12.89 1.5M
2024-08-05 12.79 13.31 12.74 13.16 1.9M
2024-08-02 13.21 13.65 12.78 13.42 2.8M
2024-08-01 15.02 15.08 13.60 13.74 5.1M
2024-07-31 13.47 13.56 13.04 13.21 2.9M
2024-07-30 13.69 14.00 13.17 13.54 1.9M
2024-07-29 14.08 14.10 13.53 13.59 2.0M
2024-07-26 13.83 13.97 13.72 13.92 1.6M
2024-07-25 13.39 13.75 13.31 13.60 1.2M
2024-07-24 13.58 13.73 13.28 13.28 1.6M
2024-07-23 13.49 13.83 13.49 13.67 1.6M
2024-07-22 13.29 13.62 13.11 13.48 2.4M
2024-07-19 12.96 13.35 12.96 13.21 2.3M
2024-07-18 13.52 13.69 12.93 13.05 2.9M
2024-07-17 13.43 13.86 13.09 13.52 2.4M
2024-07-16 13.63 13.79 13.44 13.48 1.6M
2024-07-15 13.25 13.56 13.02 13.53 1.4M
2024-07-12 13.16 13.24 12.86 13.08 1.7M
2024-07-11 12.68 13.12 12.62 12.97 1.7M
2024-07-10 12.86 12.86 12.33 12.52 2.4M
2024-07-09 12.65 12.90 12.55 12.74 3.6M
2024-07-08 12.81 12.98 12.56 12.68 2.7M
2024-07-05 12.57 12.90 12.34 12.83 2.3M
2024-07-03 12.50 12.64 12.42 12.45 0.7M
2024-07-02 12.13 12.48 12.05 12.45 5.1M
2024-07-01 12.20 12.20 11.92 12.07 2.7M
2024-06-28 12.20 12.26 11.97 12.12 8.1M
2024-06-27 12.12 12.18 11.77 12.17 1.5M
2024-06-26 11.79 12.13 11.68 12.05 1.8M
2024-06-25 11.97 11.97 11.64 11.89 1.6M
2024-06-24 12.08 12.32 11.90 12.02 1.7M
2024-06-21 11.63 12.17 11.63 12.08 3.8M
2024-06-20 11.73 11.90 11.60 11.61 1.5M
2024-06-18 12.09 12.31 11.76 11.77 1.4M
2024-06-17 12.24 12.42 12.00 12.09 1.1M
2024-06-14 12.49 12.49 12.18 12.32 1.8M
2024-06-13 13.05 13.05 12.54 12.55 1.5M
2024-06-12 13.30 13.64 12.97 13.09 1.4M
2024-06-11 12.99 13.12 12.83 12.99 1.6M
2024-06-10 12.96 13.11 12.81 13.09 1.7M
2024-06-07 13.34 13.50 13.15 13.26 1.5M
2024-06-06 13.20 14.15 13.11 13.51 3.2M
2024-06-05 13.02 13.20 12.71 13.18 3.4M
2024-06-04 12.97 13.15 12.83 12.93 1.4M
2024-06-03 13.00 13.15 12.76 12.97 1.8M
2024-05-31 13.15 13.24 12.90 13.00 1.8M
2024-05-30 13.34 13.39 13.02 13.06 1.8M
2024-05-29 13.28 13.38 13.12 13.26 2.4M
2024-05-28 13.15 13.79 13.15 13.48 1.9M
2024-05-24 13.64 13.87 13.55 13.70 1.5M
2024-05-23 13.74 13.80 13.49 13.63 1.5M
2024-05-22 13.64 14.18 13.63 13.74 1.5M
2024-05-21 14.33 14.36 13.98 14.01 1.3M
2024-05-20 14.25 14.79 14.11 14.42 1.5M
2024-05-17 14.29 14.56 13.97 14.24 3.4M
2024-05-16 14.12 14.35 14.11 14.20 2.9M
2024-05-15 14.32 14.40 14.14 14.23 2.9M
2024-05-14 14.46 14.51 14.15 14.24 2.1M
2024-05-13 14.52 14.59 14.23 14.29 3.1M
2024-05-10 14.62 14.68 14.13 14.33 3.5M
2024-05-09 14.81 14.95 14.40 14.68 2.5M
2024-05-08 15.19 15.24 14.76 14.86 2.3M
2024-05-07 15.39 15.47 15.13 15.22 1.6M
2024-05-06 14.90 15.65 14.86 15.41 2.2M
2024-05-03 15.53 15.95 14.87 14.91 3.0M
2024-05-02 14.00 16.16 13.60 15.40 7.5M
2024-05-01 17.55 17.78 17.02 17.54 3.0M
2024-04-30 17.86 17.94 17.62 17.83 1.4M
2024-04-29 18.14 18.30 17.85 17.90 1.4M
2024-04-26 17.74 18.24 17.60 18.06 1.3M
2024-04-25 18.09 18.29 17.74 17.77 0.9M
2024-04-24 18.80 18.80 18.10 18.43 0.9M
2024-04-23 18.57 19.10 18.35 18.84 0.8M
2024-04-22 18.67 18.70 18.30 18.40 0.7M
2024-04-19 18.58 18.73 18.32 18.51 0.7M
2024-04-18 18.72 19.16 18.47 18.60 0.7M
2024-04-17 18.55 18.98 18.55 18.59 0.8M
2024-04-16 18.45 18.66 18.14 18.25 1.2M
2024-04-15 19.28 19.28 18.47 18.52 1.7M
2024-04-12 19.48 19.56 19.04 19.09 1.3M
2024-04-11 20.27 20.27 19.00 19.52 2.2M
2024-04-10 20.84 20.84 20.00 20.25 1.1M
2024-04-09 21.15 21.20 20.83 21.16 0.6M
2024-04-08 20.57 21.11 20.57 20.97 1.0M
2024-04-05 20.49 20.96 20.25 20.65 0.6M
2024-04-04 20.90 21.14 20.41 20.42 0.7M
2024-04-03 20.63 20.66 20.23 20.63 0.7M
2024-04-02 20.18 20.88 19.91 20.68 1.1M
2024-04-01 20.71 20.76 20.36 20.50 0.9M
2024-03-28 20.99 21.25 20.72 20.74 0.9M
2024-03-27 21.02 21.08 20.54 20.92 0.7M
2024-03-26 20.76 21.14 20.62 20.82 0.9M
2024-03-25 20.82 20.93 20.65 20.71 0.7M
2024-03-22 21.37 21.41 20.53 20.77 0.9M
2024-03-21 21.07 21.79 21.03 21.42 1.3M
2024-03-20 20.45 21.02 20.22 20.99 0.9M
2024-03-19 20.16 20.21 19.71 20.13 0.7M
2024-03-18 20.29 20.43 20.03 20.14 0.7M
2024-03-15 20.03 20.32 19.87 20.13 1.6M
2024-03-14 20.57 20.66 19.81 20.20 1.3M
2024-03-13 20.61 20.87 20.45 20.66 0.9M
2024-03-12 20.63 20.74 20.28 20.55 1.0M
2024-03-11 20.78 21.09 20.59 20.64 1.2M
2024-03-08 20.70 21.01 20.59 20.95 1.0M
2024-03-07 20.86 21.00 20.50 20.70 1.2M
2024-03-06 20.53 21.13 20.49 20.86 1.3M
2024-03-05 20.57 20.59 20.19 20.48 1.1M
2024-03-04 20.40 20.69 20.18 20.60 1.4M
2024-03-01 20.65 20.65 20.17 20.49 1.8M
2024-02-29 20.88 21.11 20.38 20.62 1.5M
2024-02-28 21.04 21.65 20.83 20.91 1.5M
2024-02-27 21.02 21.41 20.91 21.33 1.1M
2024-02-26 21.23 21.64 20.66 21.02 2.4M
2024-02-23 20.84 21.78 20.63 21.14 3.1M
2024-02-22 22.05 22.08 20.15 20.87 5.9M
2024-02-21 17.57 18.00 17.51 17.69 1.9M
2024-02-20 18.01 18.40 17.93 18.00 1.1M
2024-02-16 18.45 18.56 18.16 18.38 0.9M
2024-02-15 18.28 18.61 18.08 18.44 1.0M
2024-02-14 17.60 18.18 17.52 18.07 1.0M
2024-02-13 17.86 18.18 17.48 17.67 1.8M
2024-02-12 18.28 18.58 18.17 18.45 1.1M
2024-02-09 18.35 18.35 18.04 18.21 1.0M
2024-02-08 17.93 18.50 17.93 18.10 1.3M
2024-02-07 17.91 18.02 17.61 17.89 1.3M
2024-02-06 18.05 18.32 17.69 17.90 1.9M
2024-02-05 17.81 18.22 17.57 18.09 1.2M
2024-02-02 17.16 17.86 17.06 17.85 1.2M
2024-02-01 17.18 17.48 16.91 17.35 1.4M
2024-01-31 16.74 17.51 16.51 17.14 1.5M
2024-01-30 17.48 17.51 16.93 17.07 1.2M
2024-01-29 16.90 17.50 16.76 17.45 1.0M
2024-01-26 16.85 16.96 16.68 16.90 1.0M
2024-01-25 16.55 16.75 16.15 16.70 1.2M
2024-01-24 16.26 16.68 15.83 16.36 1.7M
2024-01-23 16.75 16.79 16.11 16.16 1.4M
2024-01-22 16.38 16.83 16.38 16.50 2.0M
2024-01-19 16.26 16.41 15.94 16.18 2.1M
2024-01-18 16.45 16.45 15.94 16.16 1.7M
2024-01-17 16.76 17.13 16.27 16.40 1.9M
2024-01-16 17.96 18.10 17.71 17.87 1.1M
2024-01-12 18.46 18.56 18.06 18.07 0.8M
2024-01-11 18.25 18.31 17.88 18.17 1.1M
2024-01-10 18.30 18.37 17.67 18.28 1.3M
2024-01-09 18.59 18.78 18.38 18.40 1.1M
2024-01-08 18.69 18.86 18.38 18.84 1.1M
2024-01-05 18.51 18.92 18.45 18.60 1.0M
2024-01-04 18.63 18.86 18.41 18.73 1.4M
2024-01-03 19.00 19.12 18.73 18.74 2.1M
2024-01-02 19.16 19.20 18.65 19.00 1.3M