ReNew Energy Global PLC (RNW)

RNW
🏛️ 미국 →
7.70
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 7.65 7.72 7.54 7.66 1.0M
2023-12-28 7.62 7.67 7.57 7.65 1.0M
2023-12-27 7.68 7.69 7.58 7.66 0.8M
2023-12-26 7.49 7.63 7.41 7.61 0.3M
2023-12-22 7.54 7.64 7.46 7.49 0.8M
2023-12-21 7.34 7.48 7.29 7.47 0.6M
2023-12-20 7.50 7.62 7.34 7.34 0.7M
2023-12-19 7.25 7.47 7.25 7.46 0.6M
2023-12-18 7.20 7.34 7.15 7.21 0.5M
2023-12-15 7.25 7.28 7.04 7.16 1.3M
2023-12-14 7.10 7.27 7.10 7.23 0.6M
2023-12-13 6.80 7.04 6.63 7.02 0.9M
2023-12-12 6.87 6.87 6.67 6.80 0.4M
2023-12-11 6.82 6.89 6.73 6.85 0.3M
2023-12-08 6.91 6.93 6.74 6.91 0.3M
2023-12-07 6.80 6.99 6.72 6.87 0.8M
2023-12-06 6.74 6.86 6.62 6.77 0.5M
2023-12-05 6.65 6.84 6.60 6.73 0.7M
2023-12-04 6.51 6.71 6.43 6.64 0.5M
2023-12-01 6.41 6.58 6.29 6.58 0.4M
2023-11-30 6.38 6.48 6.32 6.44 0.6M
2023-11-29 6.21 6.45 6.15 6.38 0.6M
2023-11-28 5.91 6.24 5.83 6.22 0.7M
2023-11-27 6.15 6.15 5.84 5.86 0.4M
2023-11-24 6.20 6.22 6.08 6.12 0.2M
2023-11-22 6.32 6.44 6.14 6.23 0.5M
2023-11-21 6.50 6.77 6.30 6.32 0.6M
2023-11-20 6.47 6.90 6.10 6.44 1.4M
2023-11-17 5.93 5.97 5.75 5.93 0.5M
2023-11-16 6.00 6.05 5.86 5.90 0.3M
2023-11-15 6.00 6.17 5.93 5.98 0.7M
2023-11-14 5.95 6.10 5.88 6.00 1.1M
2023-11-13 5.67 5.88 5.67 5.76 0.4M
2023-11-10 5.84 5.91 5.73 5.74 0.5M
2023-11-09 5.92 6.03 5.83 5.85 0.4M
2023-11-08 5.99 6.07 5.92 5.98 0.8M
2023-11-07 5.89 5.97 5.79 5.94 0.6M
2023-11-06 6.00 6.08 5.87 5.87 0.4M
2023-11-03 6.24 6.27 5.97 5.99 0.8M
2023-11-02 5.71 6.15 5.69 6.09 1.2M
2023-11-01 5.40 5.63 5.39 5.62 0.6M
2023-10-31 5.43 5.50 5.28 5.40 0.8M
2023-10-30 5.48 5.57 5.41 5.42 0.5M
2023-10-27 5.66 5.72 5.43 5.46 1.0M
2023-10-26 5.57 5.71 5.55 5.65 0.7M
2023-10-25 5.56 5.61 5.46 5.56 0.4M
2023-10-24 5.52 5.66 5.44 5.60 0.6M
2023-10-23 5.39 5.59 5.37 5.49 0.3M
2023-10-20 5.54 5.64 5.46 5.50 1.0M
2023-10-19 5.41 5.62 5.37 5.56 0.5M
2023-10-18 5.54 5.54 5.24 5.39 0.8M
2023-10-17 5.52 5.57 5.41 5.50 0.9M
2023-10-16 5.47 5.62 5.41 5.58 0.6M
2023-10-13 5.50 5.58 5.41 5.45 0.5M
2023-10-12 5.57 5.64 5.34 5.46 0.5M
2023-10-11 5.86 5.90 5.47 5.58 1.6M
2023-10-10 5.24 5.82 5.24 5.82 0.8M
2023-10-09 5.24 5.39 5.16 5.21 0.4M
2023-10-06 4.80 5.28 4.78 5.26 0.8M
2023-10-05 4.99 5.10 4.80 4.82 0.8M
2023-10-04 4.91 5.10 4.91 4.93 0.8M
2023-10-03 5.00 5.07 4.86 4.92 0.6M
2023-10-02 5.49 5.49 5.01 5.06 1.1M
2023-09-29 5.52 5.57 5.38 5.43 0.6M
2023-09-28 5.53 5.53 5.39 5.43 0.9M
2023-09-27 5.59 5.59 5.48 5.50 0.5M
2023-09-26 5.62 5.66 5.53 5.55 0.4M
2023-09-25 5.70 5.74 5.58 5.66 0.4M
2023-09-22 5.70 5.79 5.64 5.73 0.5M
2023-09-21 5.74 5.78 5.62 5.65 0.9M
2023-09-20 5.83 6.01 5.79 5.81 0.5M
2023-09-19 5.81 5.94 5.79 5.80 0.5M
2023-09-18 5.87 5.98 5.63 5.81 0.7M
2023-09-15 6.08 6.13 5.94 5.97 0.9M
2023-09-14 6.04 6.14 5.99 6.10 0.4M
2023-09-13 5.94 6.03 5.89 6.02 0.4M
2023-09-12 5.73 5.95 5.69 5.94 0.4M
2023-09-11 5.64 5.77 5.62 5.72 0.4M
2023-09-08 5.68 5.70 5.49 5.65 0.8M
2023-09-07 5.72 5.84 5.59 5.59 0.7M
2023-09-06 6.01 6.08 5.77 5.78 1.1M
2023-09-05 6.03 6.18 5.98 6.10 1.4M
2023-09-01 6.16 6.21 6.00 6.02 0.3M
2023-08-31 6.23 6.32 6.09 6.10 0.3M
2023-08-30 6.42 6.50 6.22 6.23 0.4M
2023-08-29 6.05 6.42 6.04 6.41 0.6M
2023-08-28 6.27 6.35 6.04 6.05 0.3M
2023-08-25 6.23 6.46 6.15 6.26 0.7M
2023-08-24 5.97 6.26 5.97 6.24 0.6M
2023-08-23 5.72 6.00 5.62 5.96 0.5M
2023-08-22 5.77 5.89 5.68 5.70 0.7M
2023-08-21 5.36 5.91 4.84 5.81 1.3M
2023-08-18 6.00 6.12 5.94 6.10 0.4M
2023-08-17 6.10 6.13 5.99 6.04 0.3M
2023-08-16 6.16 6.18 6.03 6.06 0.3M
2023-08-15 6.15 6.19 6.05 6.15 0.3M
2023-08-14 6.20 6.30 6.10 6.19 0.5M
2023-08-11 6.12 6.19 6.01 6.19 0.2M
2023-08-10 6.19 6.23 6.05 6.15 0.4M
2023-08-09 6.07 6.16 6.00 6.15 0.4M
2023-08-08 5.95 6.09 5.85 6.06 0.4M
2023-08-07 6.06 6.11 5.97 6.01 0.2M
2023-08-04 6.02 6.15 5.96 6.03 0.3M
2023-08-03 6.01 6.13 6.01 6.03 0.2M
2023-08-02 6.09 6.09 5.88 6.04 0.4M
2023-08-01 6.15 6.20 6.09 6.14 0.3M
2023-07-31 6.12 6.22 6.11 6.20 0.4M
2023-07-28 5.99 6.10 5.99 6.07 0.2M
2023-07-27 6.05 6.10 5.95 5.96 0.5M
2023-07-26 5.96 6.09 5.96 6.07 0.6M
2023-07-25 6.16 6.16 5.97 5.98 0.6M
2023-07-24 6.40 6.40 6.14 6.16 0.9M
2023-07-21 5.91 6.40 5.81 6.39 2.8M
2023-07-20 5.91 5.92 5.79 5.88 0.6M
2023-07-19 5.59 5.89 5.59 5.89 1.0M
2023-07-18 5.67 5.69 5.42 5.54 0.7M
2023-07-17 5.63 5.80 5.58 5.64 0.6M
2023-07-14 5.80 5.84 5.67 5.68 0.8M
2023-07-13 5.72 5.96 5.70 5.78 0.8M
2023-07-12 5.50 5.71 5.50 5.68 0.7M
2023-07-11 5.65 5.68 5.53 5.58 0.6M
2023-07-10 5.53 5.66 5.50 5.62 0.4M
2023-07-07 5.43 5.60 5.41 5.52 0.5M
2023-07-06 5.62 5.65 5.32 5.43 1.1M
2023-07-05 5.61 5.77 5.41 5.71 0.6M
2023-07-03 5.47 5.66 5.44 5.61 0.3M
2023-06-30 5.48 5.51 5.33 5.48 0.7M
2023-06-29 5.22 5.49 5.16 5.42 1.6M
2023-06-28 5.36 5.36 5.22 5.24 0.3M
2023-06-27 5.43 5.46 5.30 5.37 0.8M
2023-06-26 5.48 5.51 5.42 5.44 0.4M
2023-06-23 5.51 5.56 5.41 5.49 0.6M
2023-06-22 5.60 5.69 5.53 5.55 0.4M
2023-06-21 5.60 5.65 5.55 5.61 0.3M
2023-06-20 5.92 5.92 5.52 5.62 0.8M
2023-06-16 5.97 6.22 5.86 5.91 3.5M
2023-06-15 5.70 5.87 5.59 5.86 1.4M
2023-06-14 5.56 5.68 5.56 5.68 0.8M
2023-06-13 5.70 5.74 5.43 5.55 1.0M
2023-06-12 5.60 5.69 5.51 5.68 0.7M
2023-06-09 5.67 5.71 5.60 5.60 0.8M
2023-06-08 5.56 5.67 5.36 5.67 0.8M
2023-06-07 5.70 5.85 5.33 5.60 1.3M
2023-06-06 5.30 5.60 5.30 5.54 0.8M
2023-06-05 5.48 5.63 5.11 5.25 1.1M
2023-06-02 5.44 5.53 5.42 5.51 0.8M
2023-06-01 5.47 5.54 5.29 5.39 0.8M
2023-05-31 5.45 5.51 5.25 5.47 0.8M
2023-05-30 5.47 5.56 5.41 5.50 0.5M
2023-05-26 5.49 5.50 5.34 5.43 0.4M
2023-05-25 5.60 5.63 5.46 5.47 0.4M
2023-05-24 5.63 5.71 5.58 5.63 0.4M
2023-05-23 5.70 5.80 5.54 5.68 0.6M
2023-05-22 5.65 5.79 5.58 5.77 0.8M
2023-05-19 5.64 5.71 5.44 5.60 0.5M
2023-05-18 5.51 5.60 5.46 5.59 0.6M
2023-05-17 5.34 5.56 5.30 5.53 0.5M
2023-05-16 5.59 5.74 5.32 5.33 0.5M
2023-05-15 5.39 5.71 5.39 5.61 0.7M
2023-05-12 5.25 5.35 5.09 5.31 0.5M
2023-05-11 5.23 5.33 5.19 5.23 0.4M
2023-05-10 5.28 5.36 5.22 5.23 0.5M
2023-05-09 5.17 5.24 5.08 5.19 0.4M
2023-05-08 5.46 5.51 5.16 5.17 0.5M
2023-05-05 5.27 5.64 5.27 5.47 0.8M
2023-05-04 5.31 5.38 5.22 5.25 0.4M
2023-05-03 5.21 5.41 5.21 5.28 0.4M
2023-05-02 5.11 5.25 5.08 5.21 0.5M
2023-05-01 5.09 5.26 5.06 5.13 0.4M
2023-04-28 5.07 5.19 4.98 5.12 0.6M
2023-04-27 4.95 5.10 4.93 5.05 0.5M
2023-04-26 5.19 5.20 4.89 4.94 0.7M
2023-04-25 5.35 5.35 5.07 5.18 0.8M
2023-04-24 5.61 5.62 5.37 5.38 0.4M
2023-04-21 5.70 5.75 5.57 5.61 1.2M
2023-04-20 5.56 5.71 5.53 5.70 0.4M
2023-04-19 5.53 5.64 5.41 5.56 0.6M
2023-04-18 5.71 5.78 5.42 5.56 1.3M
2023-04-17 5.61 6.12 5.61 5.75 1.4M
2023-04-14 5.65 5.69 5.56 5.60 0.3M
2023-04-13 5.64 5.89 5.64 5.70 0.9M
2023-04-12 5.75 5.76 5.62 5.64 0.4M
2023-04-11 5.59 5.73 5.55 5.67 0.3M
2023-04-10 5.44 5.57 5.41 5.55 0.4M
2023-04-06 5.54 5.54 5.39 5.48 0.7M
2023-04-05 5.30 5.54 5.28 5.50 1.1M
2023-04-04 5.41 5.44 5.26 5.34 0.6M
2023-04-03 5.62 5.68 5.34 5.44 1.0M
2023-03-31 5.64 5.66 5.46 5.62 1.2M
2023-03-30 5.49 5.87 5.45 5.65 2.1M
2023-03-29 5.60 5.64 5.31 5.43 0.8M
2023-03-28 5.40 5.58 5.24 5.53 1.1M
2023-03-27 5.37 5.60 5.31 5.39 1.7M
2023-03-24 4.88 5.41 4.51 5.36 3.9M
2023-03-23 4.51 4.67 4.32 4.39 1.3M
2023-03-22 4.61 4.74 4.46 4.48 0.4M
2023-03-21 4.47 4.65 4.44 4.60 0.7M
2023-03-20 4.70 4.98 4.38 4.43 0.9M
2023-03-17 4.89 4.95 4.49 4.81 2.2M
2023-03-16 4.96 5.11 4.90 4.92 1.5M
2023-03-15 5.01 5.01 4.74 4.98 1.3M
2023-03-14 4.76 5.16 4.76 5.12 1.7M
2023-03-13 4.43 4.79 4.35 4.69 1.3M
2023-03-10 4.71 4.76 4.44 4.49 1.1M
2023-03-09 4.57 4.82 4.56 4.73 0.7M
2023-03-08 4.41 4.64 4.28 4.58 1.0M
2023-03-07 4.56 4.64 4.32 4.38 0.7M
2023-03-06 4.55 4.62 4.50 4.55 0.9M
2023-03-03 4.30 4.58 4.30 4.55 1.0M
2023-03-02 4.18 4.32 4.04 4.29 2.0M
2023-03-01 4.32 4.35 4.08 4.22 1.2M
2023-02-28 4.33 4.40 4.24 4.34 1.0M
2023-02-27 4.60 4.62 4.27 4.34 1.5M
2023-02-24 4.87 4.90 4.52 4.56 2.1M
2023-02-23 5.31 5.35 4.82 4.93 1.7M
2023-02-22 5.40 5.52 5.23 5.26 0.8M
2023-02-21 5.50 5.86 5.38 5.41 1.1M
2023-02-17 5.98 5.98 5.33 5.61 2.0M
2023-02-16 5.68 5.88 5.61 5.83 2.6M
2023-02-15 5.68 5.83 5.66 5.74 0.8M
2023-02-14 5.75 5.84 5.64 5.69 0.9M
2023-02-13 5.67 5.82 5.63 5.74 0.7M
2023-02-10 5.72 5.80 5.56 5.64 0.8M
2023-02-09 5.75 5.88 5.72 5.73 0.7M
2023-02-08 5.79 5.94 5.71 5.75 0.7M
2023-02-07 5.60 5.79 5.52 5.70 0.8M
2023-02-06 5.70 5.74 5.55 5.59 0.8M
2023-02-03 5.76 5.90 5.75 5.76 0.8M
2023-02-02 5.98 6.02 5.69 5.85 1.3M
2023-02-01 5.98 6.03 5.85 5.93 1.0M
2023-01-31 6.00 6.06 5.96 6.00 0.6M
2023-01-30 6.03 6.07 5.89 5.95 1.7M
2023-01-27 6.15 6.22 6.04 6.09 0.4M
2023-01-26 6.18 6.30 6.07 6.18 0.5M
2023-01-25 6.07 6.23 6.00 6.14 0.7M
2023-01-24 6.25 6.30 6.08 6.09 0.6M
2023-01-23 6.12 6.41 6.12 6.28 0.8M
2023-01-20 6.08 6.20 5.99 6.10 0.5M
2023-01-19 6.04 6.17 5.91 6.05 2.2M
2023-01-18 6.42 6.58 6.09 6.10 1.0M
2023-01-17 6.00 6.34 5.98 6.30 1.3M
2023-01-13 5.89 6.03 5.70 5.93 1.9M
2023-01-12 5.68 5.88 5.67 5.79 0.5M
2023-01-11 5.45 5.70 5.45 5.65 0.4M
2023-01-10 5.47 5.52 5.24 5.44 0.4M
2023-01-09 5.50 5.57 5.38 5.46 0.5M
2023-01-06 5.23 5.52 5.19 5.46 1.0M
2023-01-05 5.12 5.20 5.03 5.19 0.4M
2023-01-04 5.10 5.20 5.03 5.16 0.5M
2023-01-03 5.58 5.68 5.04 5.08 0.8M