Rev Group Inc (REVG)

REVG
🏛️ 미국 →
56.67
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
2021-12-31 14.25 14.42 13.86 14.15 0.3M
2021-12-30 14.34 14.61 14.27 14.41 0.2M
2021-12-29 14.20 14.39 14.09 14.38 0.2M
2021-12-28 14.27 14.46 14.12 14.22 0.1M
2021-12-27 14.08 14.37 13.91 14.33 0.1M
2021-12-23 14.07 14.46 13.96 14.00 0.2M
2021-12-22 13.48 14.29 13.33 14.07 0.3M
2021-12-21 13.56 13.96 13.37 13.49 0.5M
2021-12-20 13.08 13.69 12.82 13.68 0.8M
2021-12-17 12.82 13.50 12.41 13.41 0.7M
2021-12-16 11.92 13.01 11.20 12.99 2.5M
2021-12-15 13.63 13.98 11.57 11.87 1.8M
2021-12-14 16.17 16.54 15.73 15.93 0.3M
2021-12-13 16.23 16.53 16.19 16.22 0.2M
2021-12-10 16.60 16.60 16.10 16.42 0.2M
2021-12-09 16.33 16.49 16.16 16.29 0.1M
2021-12-08 16.60 16.60 16.29 16.36 0.2M
2021-12-07 16.48 16.79 16.25 16.38 0.1M
2021-12-06 16.13 16.53 15.85 16.15 0.2M
2021-12-03 16.16 16.27 15.68 15.87 0.1M
2021-12-02 15.64 16.10 15.29 15.98 0.2M
2021-12-01 16.33 16.41 15.40 15.44 0.5M
2021-11-30 15.96 16.07 15.15 15.70 0.3M
2021-11-29 16.91 16.91 16.16 16.28 0.2M
2021-11-26 16.66 16.78 15.98 16.51 0.1M
2021-11-24 17.08 17.46 17.02 17.27 0.2M
2021-11-23 17.60 17.64 17.17 17.30 0.1M
2021-11-22 17.05 17.73 16.95 17.48 0.2M
2021-11-19 17.01 17.13 16.84 16.88 0.1M
2021-11-18 17.54 17.54 17.08 17.26 0.2M
2021-11-17 17.66 17.66 17.32 17.43 0.2M
2021-11-16 17.59 17.94 17.51 17.70 0.1M
2021-11-15 17.95 18.05 17.37 17.59 0.2M
2021-11-12 17.76 18.11 17.69 17.80 0.2M
2021-11-11 17.89 17.99 17.69 17.73 0.2M
2021-11-10 17.65 18.02 17.55 17.74 0.4M
2021-11-09 17.57 17.74 17.31 17.69 0.3M
2021-11-08 17.26 17.81 17.00 17.65 0.3M
2021-11-05 16.91 17.32 16.73 16.95 0.3M
2021-11-04 16.25 16.75 16.09 16.67 0.5M
2021-11-03 15.71 16.27 15.71 16.15 0.2M
2021-11-02 15.70 15.70 15.29 15.64 0.2M
2021-11-01 15.22 15.93 15.22 15.71 0.3M
2021-10-29 14.96 15.31 14.92 15.11 0.3M
2021-10-27 14.42 14.50 14.22 14.33 0.3M
2021-10-26 14.93 14.93 14.47 14.54 0.4M
2021-10-25 14.81 14.98 14.78 14.88 0.2M
2021-10-22 14.91 15.02 14.75 14.81 0.1M
2021-10-21 15.02 15.04 14.68 14.90 0.2M
2021-10-20 14.84 15.05 14.59 15.03 0.3M
2021-10-19 15.12 15.12 14.70 14.82 0.2M
2021-10-18 15.02 15.02 14.67 14.85 0.3M
2021-10-15 15.92 15.92 15.00 15.04 0.4M
2021-10-14 15.29 15.52 15.05 15.48 0.2M
2021-10-13 15.57 15.60 15.10 15.17 0.7M
2021-10-12 15.86 15.91 15.53 15.78 0.2M
2021-10-11 16.27 16.36 15.90 15.90 0.2M
2021-10-08 16.63 16.68 16.08 16.14 0.2M
2021-10-07 16.98 17.09 16.53 16.64 0.3M
2021-10-06 17.54 17.72 16.60 16.69 0.2M
2021-10-05 17.70 17.94 17.41 17.90 0.7M
2021-10-04 17.81 17.95 17.40 17.62 0.2M
2021-10-01 17.25 17.82 17.09 17.69 0.3M
2021-09-30 17.95 17.99 17.14 17.16 0.3M
2021-09-29 17.82 18.07 17.48 17.80 0.3M
2021-09-28 17.72 18.27 17.46 17.76 0.4M
2021-09-27 17.36 18.35 17.36 17.83 0.5M
2021-09-24 16.96 17.57 16.90 17.16 0.3M
2021-09-23 17.14 17.61 17.08 17.25 0.3M
2021-09-22 16.60 17.16 16.48 16.92 0.3M
2021-09-21 16.82 16.84 16.10 16.39 0.7M
2021-09-20 16.56 16.76 15.98 16.65 0.5M
2021-09-17 17.21 17.40 16.84 17.09 0.6M
2021-09-16 17.05 17.58 17.01 17.11 0.3M
2021-09-15 16.50 17.18 16.33 16.95 0.6M
2021-09-14 17.20 17.56 16.47 16.51 0.5M
2021-09-13 16.41 17.30 16.41 17.10 0.6M
2021-09-10 15.90 17.60 15.90 16.19 1.0M
2021-09-09 14.75 15.61 14.75 15.29 0.8M
2021-09-08 15.94 16.48 14.21 15.01 1.7M
2021-09-07 16.25 17.17 16.25 17.06 0.6M
2021-09-03 16.20 16.49 16.12 16.33 0.3M
2021-09-02 16.12 16.91 15.78 16.41 0.5M
2021-09-01 16.23 16.40 15.90 16.00 0.1M
2021-08-31 16.15 16.47 16.00 16.26 0.3M
2021-08-30 16.29 16.38 15.86 16.08 0.1M
2021-08-27 15.64 16.18 15.64 16.10 0.2M
2021-08-26 15.89 15.91 15.52 15.55 0.1M
2021-08-25 15.92 16.08 15.81 15.84 0.2M
2021-08-24 15.51 15.95 15.51 15.93 0.2M
2021-08-23 15.34 15.48 15.16 15.40 0.1M
2021-08-20 14.59 15.24 14.58 15.18 0.3M
2021-08-19 14.86 15.21 14.50 14.61 0.3M
2021-08-18 15.18 15.46 15.15 15.20 0.3M
2021-08-17 15.50 15.69 14.95 15.26 0.3M
2021-08-16 15.61 15.95 15.39 15.74 0.2M
2021-08-13 15.84 16.07 15.50 15.86 0.2M
2021-08-12 16.45 16.45 15.64 15.84 0.2M
2021-08-11 16.14 16.51 15.89 16.46 0.4M
2021-08-10 15.38 16.04 15.25 16.00 0.2M
2021-08-09 15.42 15.51 15.15 15.34 0.3M
2021-08-06 15.31 15.61 15.07 15.54 0.2M
2021-08-05 14.77 15.23 14.77 15.10 0.1M
2021-08-04 15.04 15.32 14.75 14.77 0.1M
2021-08-03 15.15 15.54 14.65 15.29 0.3M
2021-08-02 15.14 15.48 14.93 14.94 0.2M
2021-07-30 15.08 15.36 14.93 15.11 0.1M
2021-07-29 15.05 15.35 14.84 15.25 0.2M
2021-07-28 14.94 15.09 14.53 14.84 0.2M
2021-07-27 14.98 15.21 14.74 14.81 0.2M
2021-07-26 15.42 15.54 14.93 15.24 0.3M
2021-07-23 15.14 15.32 14.84 15.26 0.3M
2021-07-22 15.37 15.37 14.88 14.88 0.2M
2021-07-21 15.27 15.85 15.27 15.49 0.3M
2021-07-20 14.32 15.34 14.27 15.09 0.4M
2021-07-19 14.55 14.79 14.06 14.30 1.0M
2021-07-16 15.77 15.77 15.00 15.03 0.4M
2021-07-15 15.73 16.11 15.56 15.68 0.2M
2021-07-14 16.04 16.34 15.88 15.94 0.2M
2021-07-13 16.63 16.63 15.91 15.98 0.6M
2021-07-12 16.24 16.76 16.04 16.64 0.3M
2021-07-09 16.23 16.46 16.01 16.40 0.3M
2021-07-08 15.28 16.05 15.16 15.72 0.4M
2021-07-07 15.70 16.07 15.41 15.95 0.5M
2021-07-06 15.86 15.90 15.32 15.57 0.3M
2021-07-02 16.01 16.01 15.74 15.75 0.2M
2021-07-01 15.90 16.23 15.77 15.98 0.3M
2021-06-30 15.24 15.94 15.14 15.69 0.5M
2021-06-29 15.84 15.84 15.30 15.32 0.2M
2021-06-28 16.28 16.28 15.37 15.65 0.5M
2021-06-25 16.21 16.68 16.00 16.32 0.7M
2021-06-24 16.18 16.31 15.62 16.02 0.5M
2021-06-23 16.31 16.31 15.67 16.10 0.7M
2021-06-22 15.22 15.89 15.04 15.84 0.6M
2021-06-21 15.28 15.45 14.98 15.21 0.9M
2021-06-18 15.06 15.35 14.84 14.85 0.6M
2021-06-17 15.87 16.02 14.71 15.20 1.2M
2021-06-16 16.53 16.60 15.75 15.85 1.0M
2021-06-15 16.26 16.67 15.91 16.49 0.5M
2021-06-14 16.48 16.82 16.01 16.31 1.4M
2021-06-11 15.56 16.36 15.50 15.85 4.5M
2021-06-10 18.51 18.65 15.86 16.00 2.2M
2021-06-09 19.36 20.24 19.00 19.41 0.4M
2021-06-08 21.10 21.74 18.50 19.06 0.7M
2021-06-07 19.55 19.98 19.05 19.62 0.3M
2021-06-04 18.69 19.40 18.69 19.26 0.2M
2021-06-03 18.60 18.79 18.27 18.61 0.1M
2021-06-02 19.03 19.11 18.50 18.65 0.2M
2021-06-01 19.00 19.28 18.82 19.02 0.2M
2021-05-28 19.40 19.46 18.39 18.72 0.2M
2021-05-27 18.51 19.32 18.41 19.27 0.3M
2021-05-26 17.66 18.27 17.53 18.17 0.2M
2021-05-25 17.85 18.10 17.30 17.52 0.3M
2021-05-24 18.20 18.27 17.76 17.78 0.2M
2021-05-21 18.16 18.49 17.88 18.06 0.1M
2021-05-20 18.02 18.02 17.50 17.83 0.1M
2021-05-19 17.74 17.98 17.02 17.95 0.1M
2021-05-18 18.75 19.17 18.14 18.17 0.2M
2021-05-17 18.80 18.96 18.40 18.74 0.2M
2021-05-14 18.51 19.11 18.38 19.02 0.2M
2021-05-13 17.51 18.49 17.51 18.34 0.3M
2021-05-12 17.67 18.05 17.14 17.33 0.2M
2021-05-11 17.67 18.22 17.53 17.96 0.2M
2021-05-10 18.73 18.88 18.24 18.28 0.1M
2021-05-07 18.21 18.96 18.21 18.80 0.4M
2021-05-06 18.55 18.55 17.79 18.29 0.2M
2021-05-05 18.66 18.85 17.91 18.49 0.1M
2021-05-04 18.16 18.55 17.50 18.44 0.2M
2021-05-03 18.41 18.74 17.99 18.64 0.3M
2021-04-30 18.07 18.50 17.96 18.24 0.2M
2021-04-29 18.30 18.62 17.86 18.27 0.3M
2021-04-28 20.97 21.05 18.23 18.38 0.7M
2021-04-27 21.34 21.97 20.14 21.02 0.9M
2021-04-26 20.75 22.23 20.75 21.33 0.4M
2021-04-23 19.58 20.62 19.32 20.49 0.8M
2021-04-22 20.23 20.51 19.17 19.41 0.3M
2021-04-21 19.23 20.75 19.04 20.20 0.4M
2021-04-20 20.04 20.34 18.90 19.24 0.3M
2021-04-19 19.57 20.26 19.19 20.05 0.3M
2021-04-16 18.95 20.40 18.92 19.57 0.5M
2021-04-15 19.00 20.25 18.01 18.66 0.8M
2021-04-14 18.78 19.05 18.55 18.85 0.2M
2021-04-13 19.06 19.06 18.23 18.70 0.9M
2021-04-12 18.54 19.35 18.17 19.23 0.5M
2021-04-09 18.52 18.97 18.49 18.76 0.2M
2021-04-08 18.40 18.65 18.04 18.64 0.2M
2021-04-07 18.53 18.54 18.15 18.36 0.2M
2021-04-06 19.50 19.59 18.41 18.49 0.3M
2021-04-05 19.40 20.67 19.40 19.59 0.5M
2021-04-01 19.24 19.37 18.71 19.23 0.2M
2021-03-31 19.61 19.91 18.87 19.16 0.4M
2021-03-30 18.64 20.23 18.59 19.50 0.4M
2021-03-29 18.02 18.98 17.59 17.72 0.3M
2021-03-26 18.45 18.60 17.63 18.30 0.2M
2021-03-25 17.40 18.46 17.29 18.32 0.4M
2021-03-24 17.78 18.33 17.53 17.70 0.3M
2021-03-23 17.99 18.29 17.22 17.39 0.2M
2021-03-22 18.81 18.85 17.97 18.25 0.3M
2021-03-19 19.65 19.83 18.78 18.81 0.7M
2021-03-18 20.31 20.74 19.69 19.81 0.3M
2021-03-17 20.35 20.70 19.90 20.45 0.3M
2021-03-16 20.59 20.75 20.10 20.34 0.3M
2021-03-15 20.38 20.66 19.58 20.60 0.5M
2021-03-12 17.92 20.39 17.82 20.37 1.1M
2021-03-11 16.05 17.92 15.82 17.64 0.7M
2021-03-10 16.40 16.82 15.72 16.06 0.5M
2021-03-09 13.60 14.56 13.46 14.13 0.4M
2021-03-08 13.40 13.81 13.35 13.59 0.4M
2021-03-05 13.14 13.40 12.44 13.39 0.3M
2021-03-04 13.13 13.30 12.66 12.75 0.2M
2021-03-03 12.74 13.40 12.74 13.08 0.2M
2021-03-02 13.03 13.16 12.72 12.88 0.2M
2021-03-01 12.73 13.22 12.73 13.06 0.2M
2021-02-26 12.52 12.84 12.19 12.42 0.2M
2021-02-25 13.01 13.20 12.48 12.56 0.3M
2021-02-24 12.63 13.29 12.62 13.07 0.2M
2021-02-23 12.61 12.63 12.20 12.58 0.1M
2021-02-22 12.29 12.86 12.23 12.68 0.2M
2021-02-19 11.79 12.33 11.79 12.30 0.2M
2021-02-18 11.78 11.90 11.44 11.73 0.2M
2021-02-17 11.96 12.29 11.79 11.89 0.2M
2021-02-16 11.81 12.29 11.75 12.07 0.5M
2021-02-12 11.47 11.81 11.19 11.79 0.2M
2021-02-11 11.30 11.59 11.18 11.50 0.2M
2021-02-10 11.71 11.75 11.24 11.29 0.2M
2021-02-09 11.45 11.67 11.26 11.57 0.1M
2021-02-08 11.33 11.56 11.26 11.42 0.1M
2021-02-05 11.05 11.33 10.97 11.16 0.1M
2021-02-04 10.81 11.01 10.71 11.01 0.2M
2021-02-03 10.81 10.93 10.63 10.76 0.3M
2021-02-02 10.71 10.94 10.47 10.86 0.2M
2021-02-01 10.34 10.68 10.14 10.64 0.2M
2021-01-29 10.62 10.72 10.27 10.33 0.2M
2021-01-28 10.98 11.03 10.55 10.72 0.2M
2021-01-27 10.88 11.25 10.74 10.85 0.3M
2021-01-26 11.37 11.37 10.94 11.19 0.3M
2021-01-25 11.31 11.64 10.94 11.20 0.3M
2021-01-22 11.53 11.57 11.06 11.31 0.3M
2021-01-21 11.25 11.92 11.16 11.64 0.6M
2021-01-20 10.75 11.30 10.64 11.24 0.7M
2021-01-19 9.50 10.78 9.47 10.75 1.8M
2021-01-15 8.93 9.20 8.83 9.13 0.5M
2021-01-14 9.16 9.32 9.00 9.09 0.4M
2021-01-13 8.80 9.30 8.77 9.06 0.4M
2021-01-12 8.52 8.80 8.43 8.80 0.5M
2021-01-11 8.50 8.77 8.50 8.51 0.5M
2021-01-08 8.89 8.93 8.50 8.54 0.4M
2021-01-07 8.76 8.96 8.31 8.68 0.6M
2021-01-06 9.25 9.26 9.01 9.24 0.5M
2021-01-05 8.71 9.15 8.65 9.06 0.3M
2021-01-04 8.87 8.97 8.61 8.73 0.1M