Resideo Technologies Inc (REZI)

REZI
🏛️ 미국 →
42.66
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.79 18.92 18.66 18.82 0.7M
2023-12-28 18.98 19.03 18.81 18.91 0.4M
2023-12-27 19.09 19.14 18.93 18.98 0.5M
2023-12-26 19.06 19.13 18.93 19.02 0.5M
2023-12-22 18.90 19.20 18.77 18.96 0.5M
2023-12-21 18.58 18.88 18.49 18.84 0.5M
2023-12-20 18.65 19.04 18.42 18.43 1.0M
2023-12-19 18.36 18.77 18.23 18.66 0.9M
2023-12-18 18.57 18.60 18.18 18.20 1.0M
2023-12-15 18.75 18.78 18.31 18.42 2.6M
2023-12-14 18.23 18.78 18.01 18.67 1.0M
2023-12-13 17.56 17.88 17.12 17.87 1.2M
2023-12-12 17.73 17.75 17.53 17.58 0.6M
2023-12-11 17.48 17.92 17.46 17.84 0.7M
2023-12-08 17.24 17.59 17.13 17.52 0.9M
2023-12-07 17.15 17.24 17.00 17.23 0.8M
2023-12-06 17.17 17.41 16.92 17.01 0.6M
2023-12-05 16.86 17.13 16.62 17.06 0.6M
2023-12-04 16.58 16.94 16.58 16.88 0.8M
2023-12-01 16.35 16.82 16.23 16.81 0.7M
2023-11-30 16.39 16.56 16.16 16.43 0.8M
2023-11-29 16.40 16.53 16.27 16.36 0.5M
2023-11-28 16.36 16.39 16.18 16.25 0.7M
2023-11-27 16.28 16.48 16.17 16.37 0.4M
2023-11-24 16.34 16.43 16.22 16.35 0.4M
2023-11-22 16.28 16.45 16.06 16.30 1.0M
2023-11-21 16.34 16.43 16.05 16.06 0.6M
2023-11-20 16.67 16.75 16.42 16.49 0.9M
2023-11-17 16.66 16.81 16.50 16.77 0.6M
2023-11-16 16.62 16.73 16.36 16.57 0.6M
2023-11-15 16.62 16.96 16.59 16.72 0.7M
2023-11-14 16.22 16.65 16.15 16.60 0.9M
2023-11-13 15.70 15.91 15.70 15.71 0.7M
2023-11-10 15.59 15.87 15.44 15.80 1.0M
2023-11-09 15.86 15.88 15.49 15.51 0.5M
2023-11-08 15.85 15.95 15.68 15.76 0.9M
2023-11-07 16.01 16.10 15.68 15.85 0.9M
2023-11-06 15.81 16.10 15.70 16.10 0.7M
2023-11-03 15.98 16.22 15.74 15.86 0.7M
2023-11-02 15.50 15.75 14.97 15.53 1.2M
2023-11-01 14.47 14.77 14.21 14.69 1.3M
2023-10-31 14.34 14.59 14.33 14.48 0.8M
2023-10-30 14.51 14.66 14.37 14.38 0.8M
2023-10-27 14.43 14.56 14.20 14.31 1.0M
2023-10-26 14.87 15.06 14.42 14.45 0.9M
2023-10-25 14.78 14.87 14.55 14.73 0.8M
2023-10-24 14.56 14.98 14.56 14.96 0.9M
2023-10-23 14.55 14.74 14.42 14.43 1.1M
2023-10-20 14.88 14.97 14.61 14.62 0.7M
2023-10-19 14.56 14.98 14.48 14.75 0.7M
2023-10-18 15.01 15.14 14.54 14.60 0.4M
2023-10-17 15.01 15.49 15.01 15.22 0.7M
2023-10-16 14.96 15.30 14.86 15.20 0.7M
2023-10-13 15.48 15.48 14.70 14.73 0.6M
2023-10-12 15.74 15.78 15.16 15.45 0.5M
2023-10-11 15.62 15.92 15.62 15.75 0.6M
2023-10-10 15.80 15.94 15.60 15.61 0.4M
2023-10-09 15.59 15.75 15.52 15.67 0.6M
2023-10-06 15.47 15.92 15.41 15.70 0.4M
2023-10-05 15.52 15.68 15.42 15.60 0.5M
2023-10-04 15.43 15.69 15.32 15.57 0.5M
2023-10-03 15.69 15.83 15.36 15.44 0.4M
2023-10-02 15.73 15.84 15.57 15.73 0.6M
2023-09-29 16.41 16.43 15.76 15.80 0.7M
2023-09-28 16.03 16.34 15.93 16.31 1.0M
2023-09-27 15.98 16.16 15.80 16.00 0.5M
2023-09-26 16.03 16.23 15.76 15.79 0.4M
2023-09-25 15.83 16.22 15.81 16.15 0.4M
2023-09-22 16.05 16.14 15.94 15.98 0.4M
2023-09-21 15.80 16.18 15.70 16.06 0.7M
2023-09-20 16.38 16.50 15.90 15.91 0.4M
2023-09-19 16.26 16.50 16.10 16.22 0.4M
2023-09-18 16.13 16.55 16.13 16.19 0.5M
2023-09-15 16.01 16.31 15.95 16.04 2.7M
2023-09-14 15.81 16.13 15.81 16.06 0.6M
2023-09-13 15.82 15.85 15.55 15.61 0.6M
2023-09-12 15.80 15.93 15.66 15.84 0.6M
2023-09-11 16.07 16.13 15.95 15.97 0.6M
2023-09-08 16.05 16.08 15.85 15.97 0.5M
2023-09-07 16.30 16.32 16.07 16.12 0.7M
2023-09-06 16.50 16.69 16.39 16.45 0.4M
2023-09-05 16.83 16.83 16.37 16.51 0.7M
2023-09-01 17.07 17.30 17.01 17.09 0.4M
2023-08-31 16.67 16.94 16.64 16.86 0.4M
2023-08-30 16.57 16.79 16.52 16.75 0.3M
2023-08-29 16.24 16.77 16.08 16.69 0.4M
2023-08-28 16.47 16.60 16.18 16.19 0.4M
2023-08-25 16.36 16.47 16.09 16.32 0.4M
2023-08-24 16.22 16.38 16.12 16.28 0.6M
2023-08-23 16.09 16.51 16.01 16.36 0.5M
2023-08-22 15.90 16.17 15.83 16.12 0.4M
2023-08-21 16.02 16.07 15.78 15.86 0.6M
2023-08-18 15.91 16.19 15.88 16.06 0.5M
2023-08-17 15.99 16.23 15.90 16.05 0.6M
2023-08-16 15.85 16.12 15.84 15.90 0.4M
2023-08-15 15.80 15.97 15.75 15.90 0.4M
2023-08-14 16.28 16.28 15.83 15.94 0.6M
2023-08-11 16.06 16.58 16.06 16.50 0.6M
2023-08-10 15.94 16.32 15.94 16.13 0.5M
2023-08-09 15.53 15.99 15.48 15.94 0.6M
2023-08-08 15.65 15.78 15.31 15.71 0.8M
2023-08-07 15.25 15.89 15.22 15.82 1.0M
2023-08-04 16.24 16.39 15.20 15.27 2.2M
2023-08-03 18.34 18.47 17.84 17.95 0.5M
2023-08-02 18.47 18.58 18.28 18.36 0.5M
2023-08-01 18.68 18.76 18.58 18.64 0.5M
2023-07-31 18.50 18.73 18.50 18.72 0.4M
2023-07-28 18.76 18.81 18.41 18.51 0.3M
2023-07-27 18.72 18.72 18.39 18.50 0.4M
2023-07-26 18.34 18.71 18.34 18.56 0.5M
2023-07-25 18.22 18.48 18.22 18.33 0.5M
2023-07-24 18.04 18.48 18.04 18.35 0.4M
2023-07-21 18.49 18.49 18.04 18.06 0.4M
2023-07-20 18.75 18.75 18.24 18.32 0.3M
2023-07-19 18.80 18.84 18.53 18.65 0.4M
2023-07-18 18.60 18.80 18.52 18.70 0.3M
2023-07-17 18.15 18.67 17.96 18.49 0.4M
2023-07-14 17.99 18.16 17.80 18.14 0.4M
2023-07-13 17.75 18.06 17.57 18.05 0.6M
2023-07-12 17.81 17.95 17.61 17.62 0.4M
2023-07-11 17.38 17.58 17.21 17.39 0.3M
2023-07-10 16.76 17.31 16.76 17.30 0.4M
2023-07-07 16.69 17.13 16.59 16.87 0.3M
2023-07-06 16.96 17.10 16.49 16.56 0.5M
2023-07-05 17.38 17.47 17.09 17.29 0.8M
2023-07-03 17.55 17.79 17.47 17.51 0.2M
2023-06-30 17.99 17.99 17.65 17.66 0.4M
2023-06-29 17.33 17.78 17.33 17.78 0.9M
2023-06-28 17.52 17.53 17.30 17.37 0.4M
2023-06-27 17.30 17.67 17.25 17.51 0.5M
2023-06-26 17.22 17.51 17.20 17.33 0.4M
2023-06-23 17.23 17.55 17.04 17.21 0.7M
2023-06-22 17.85 17.85 17.51 17.58 0.4M
2023-06-21 17.70 17.99 17.66 17.87 0.3M
2023-06-20 17.51 17.86 17.43 17.79 0.4M
2023-06-16 17.84 17.84 17.41 17.62 1.7M
2023-06-15 17.15 17.67 17.15 17.64 0.6M
2023-06-14 17.72 17.87 17.26 17.35 0.5M
2023-06-13 17.66 17.90 17.44 17.67 0.5M
2023-06-12 17.30 17.60 17.08 17.50 0.5M
2023-06-09 17.60 17.60 17.19 17.42 0.5M
2023-06-08 17.57 17.71 17.31 17.57 0.5M
2023-06-07 17.25 17.79 17.15 17.67 0.6M
2023-06-06 16.60 17.12 16.54 17.07 0.4M
2023-06-05 16.83 16.87 16.29 16.58 0.5M
2023-06-02 16.41 17.11 16.41 17.05 0.9M
2023-06-01 16.01 16.30 15.84 16.04 0.7M
2023-05-31 16.26 16.38 15.79 16.03 1.2M
2023-05-30 16.72 16.77 16.35 16.39 0.3M
2023-05-26 16.55 16.74 16.40 16.61 0.5M
2023-05-25 16.42 16.64 16.13 16.57 0.4M
2023-05-24 16.70 16.79 16.36 16.52 0.6M
2023-05-23 16.91 17.11 16.81 16.87 0.8M
2023-05-22 17.15 17.27 16.97 17.08 0.3M
2023-05-19 17.58 17.59 16.93 17.04 0.4M
2023-05-18 17.11 17.44 16.91 17.38 0.4M
2023-05-17 16.53 17.24 16.52 17.14 0.5M
2023-05-16 16.35 16.45 16.23 16.39 0.3M
2023-05-15 16.14 16.61 16.08 16.58 0.4M
2023-05-12 16.34 16.39 15.99 16.08 0.3M
2023-05-11 16.25 16.46 16.07 16.27 0.6M
2023-05-10 16.42 16.44 16.01 16.42 1.0M
2023-05-09 16.34 16.34 15.93 16.12 0.8M
2023-05-08 16.34 16.60 16.26 16.40 1.4M
2023-05-05 16.46 16.77 16.00 16.14 1.2M
2023-05-04 16.38 17.07 15.62 16.13 1.5M
2023-05-03 17.50 17.71 17.12 17.21 0.8M
2023-05-02 17.72 17.77 17.10 17.36 0.6M
2023-05-01 17.77 18.14 17.77 17.88 0.4M
2023-04-28 17.36 17.93 17.36 17.80 0.5M
2023-04-27 16.97 17.49 16.89 17.37 0.5M
2023-04-26 17.01 17.20 16.82 16.88 0.3M
2023-04-25 17.64 17.87 17.23 17.23 0.4M
2023-04-24 17.99 18.08 17.70 17.94 0.4M
2023-04-21 18.28 18.34 17.97 18.05 0.6M
2023-04-20 17.97 18.39 17.87 18.24 0.9M
2023-04-19 18.04 18.17 17.83 18.15 0.5M
2023-04-18 18.12 18.35 17.92 18.13 0.5M
2023-04-17 18.02 18.14 17.88 18.08 0.3M
2023-04-14 18.08 18.32 17.75 18.00 0.5M
2023-04-13 17.88 18.24 17.66 18.23 0.5M
2023-04-12 18.29 18.34 17.85 17.91 0.4M
2023-04-11 17.85 18.13 17.74 18.04 0.6M
2023-04-10 17.30 17.80 17.30 17.72 0.6M
2023-04-06 17.32 17.40 17.04 17.29 1.0M
2023-04-05 17.41 17.56 17.31 17.34 0.9M
2023-04-04 18.35 18.41 17.49 17.59 0.5M
2023-04-03 18.19 18.28 17.99 18.26 0.6M
2023-03-31 17.96 18.30 17.91 18.28 0.6M
2023-03-30 17.71 17.90 17.62 17.79 0.4M
2023-03-29 17.61 17.68 17.27 17.53 0.5M
2023-03-28 17.17 17.51 17.12 17.40 0.4M
2023-03-27 17.46 17.48 17.16 17.30 0.5M
2023-03-24 16.88 17.14 16.70 17.14 0.5M
2023-03-23 17.40 17.67 16.88 17.04 0.7M
2023-03-22 17.51 17.70 17.23 17.28 1.2M
2023-03-21 17.39 17.69 17.26 17.48 0.7M
2023-03-20 17.08 17.48 16.98 16.98 1.0M
2023-03-17 17.32 17.32 16.77 16.87 4.0M
2023-03-16 16.74 17.52 16.55 17.41 0.8M
2023-03-15 16.24 16.97 16.21 16.94 1.4M
2023-03-14 17.45 17.57 16.62 16.96 0.7M
2023-03-13 16.76 16.89 16.40 16.74 0.9M
2023-03-10 17.55 17.55 16.97 17.23 0.8M
2023-03-09 18.10 18.30 17.70 17.71 0.7M
2023-03-08 17.68 18.16 17.62 18.09 0.8M
2023-03-07 17.61 17.62 17.30 17.35 0.6M
2023-03-06 18.70 18.70 17.30 17.57 0.9M
2023-03-03 18.78 18.95 18.46 18.77 0.5M
2023-03-02 18.53 18.77 18.27 18.73 0.5M
2023-03-01 18.34 18.81 18.26 18.81 0.7M
2023-02-28 18.28 18.50 18.28 18.34 0.6M
2023-02-27 18.65 18.68 18.23 18.35 0.6M
2023-02-24 18.30 18.47 18.18 18.39 0.6M
2023-02-23 18.45 18.75 18.08 18.63 1.0M
2023-02-22 18.26 18.51 18.11 18.33 1.0M
2023-02-21 19.53 19.57 18.23 18.23 1.1M
2023-02-17 19.60 19.93 19.29 19.86 0.9M
2023-02-16 18.65 20.16 18.65 19.58 1.3M
2023-02-15 18.85 19.33 18.65 18.96 1.0M
2023-02-14 18.92 19.29 18.82 19.13 0.6M
2023-02-13 18.80 19.27 18.60 19.17 0.4M
2023-02-10 18.57 18.84 18.42 18.79 0.4M
2023-02-09 19.31 19.48 18.65 18.68 0.4M
2023-02-08 19.42 19.46 18.95 19.04 0.4M
2023-02-07 19.31 19.72 19.16 19.65 0.5M
2023-02-06 19.57 19.70 19.26 19.50 0.4M
2023-02-03 19.50 20.07 19.41 19.75 0.6M
2023-02-02 19.47 19.94 19.29 19.73 0.6M
2023-02-01 19.13 19.40 18.67 19.21 0.8M
2023-01-31 18.52 19.25 18.52 19.23 0.7M
2023-01-30 18.28 18.63 18.28 18.40 0.3M
2023-01-27 18.43 18.77 18.43 18.56 0.3M
2023-01-26 18.06 18.56 18.04 18.56 0.5M
2023-01-25 17.65 17.93 17.43 17.93 0.5M
2023-01-24 17.92 18.10 17.80 17.94 0.3M
2023-01-23 17.61 18.17 17.59 18.01 0.8M
2023-01-20 17.24 17.60 16.98 17.60 1.1M
2023-01-19 17.19 17.30 16.93 17.16 0.5M
2023-01-18 17.84 18.15 17.41 17.41 0.4M
2023-01-17 18.21 18.25 17.78 17.80 0.5M
2023-01-13 18.35 18.66 18.12 18.20 0.7M
2023-01-12 18.01 18.63 17.99 18.60 0.5M
2023-01-11 18.00 18.18 17.85 17.92 0.4M
2023-01-10 17.41 17.89 17.37 17.89 0.5M
2023-01-09 17.53 17.84 17.20 17.58 0.5M
2023-01-06 17.09 17.47 17.01 17.36 0.6M
2023-01-05 16.78 16.99 16.55 16.83 0.5M
2023-01-04 16.98 17.12 16.77 16.88 0.6M
2023-01-03 16.59 16.97 16.55 16.78 0.9M