Revolution Medicines Inc (RVMD)

RVMD
🏛️ 미국 →
46.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.78 24.06 23.34 23.82 0.4M
2022-12-29 22.62 24.26 22.07 24.00 0.9M
2022-12-28 21.78 22.56 21.78 22.32 0.5M
2022-12-27 21.97 22.05 21.31 22.00 0.6M
2022-12-23 23.96 24.07 21.87 22.04 0.6M
2022-12-22 23.74 24.23 23.25 23.98 0.9M
2022-12-21 22.35 24.02 22.11 24.00 1.1M
2022-12-20 21.83 22.27 21.61 22.17 0.9M
2022-12-19 24.43 24.66 21.79 22.01 0.8M
2022-12-16 23.71 24.31 23.49 24.30 2.6M
2022-12-15 23.91 24.11 23.06 24.01 1.2M
2022-12-14 24.00 24.42 23.01 24.27 1.8M
2022-12-13 24.54 24.54 22.96 23.30 1.0M
2022-12-12 23.64 24.39 23.29 23.80 1.4M
2022-12-09 24.75 24.75 23.71 23.78 1.1M
2022-12-08 24.49 24.79 20.70 24.75 2.7M
2022-12-07 24.08 24.16 22.81 24.15 1.6M
2022-12-06 23.99 24.73 23.75 24.50 0.8M
2022-12-05 25.52 25.60 24.13 24.32 0.7M
2022-12-02 23.36 25.72 23.20 25.53 1.3M
2022-12-01 23.35 23.98 23.15 23.66 0.5M
2022-11-30 22.90 23.61 22.50 23.59 1.0M
2022-11-29 21.45 22.67 21.36 22.64 1.9M
2022-11-28 21.70 22.06 21.42 21.52 1.0M
2022-11-25 21.48 22.11 21.42 21.87 0.6M
2022-11-23 20.95 22.17 20.77 21.86 1.1M
2022-11-22 20.38 20.97 19.71 20.88 0.9M
2022-11-21 20.20 21.12 20.00 20.38 0.8M
2022-11-18 21.14 21.78 20.20 20.41 1.0M
2022-11-17 20.28 20.97 19.70 20.49 1.1M
2022-11-16 21.46 21.89 20.33 20.45 0.5M
2022-11-15 21.84 22.65 20.78 21.61 0.8M
2022-11-14 22.20 22.61 21.15 21.22 0.8M
2022-11-11 21.46 22.39 21.30 22.17 0.6M
2022-11-10 20.06 21.71 19.83 21.50 1.2M
2022-11-09 19.65 19.96 18.90 18.97 0.6M
2022-11-08 18.34 20.19 18.14 19.65 0.7M
2022-11-07 20.66 20.81 19.69 19.77 0.6M
2022-11-04 20.89 21.06 19.90 20.50 0.7M
2022-11-03 20.06 20.83 19.96 20.60 0.4M
2022-11-02 20.97 21.71 20.03 20.46 0.6M
2022-11-01 20.56 20.99 20.41 20.79 0.5M
2022-10-31 20.58 20.97 20.14 20.26 0.6M
2022-10-28 19.98 20.99 19.55 20.86 0.8M
2022-10-27 20.00 20.59 19.50 19.93 0.6M
2022-10-26 19.17 20.39 19.09 19.80 0.5M
2022-10-25 18.72 19.80 18.68 19.08 0.7M
2022-10-24 18.55 18.71 17.90 18.56 0.4M
2022-10-21 17.85 18.83 17.47 18.59 0.6M
2022-10-20 18.23 18.97 17.63 17.68 0.4M
2022-10-19 19.51 19.63 18.07 18.32 1.0M
2022-10-18 19.10 20.13 18.85 19.79 1.5M
2022-10-17 19.76 19.76 18.21 18.85 0.9M
2022-10-14 19.27 19.55 18.33 18.41 0.4M
2022-10-13 18.06 19.14 18.03 19.08 0.5M
2022-10-12 18.42 18.81 17.92 18.70 1.8M
2022-10-11 18.28 19.12 17.73 18.49 2.1M
2022-10-10 18.28 18.57 17.62 18.20 1.5M
2022-10-07 19.10 19.56 18.29 18.40 0.7M
2022-10-06 19.38 19.89 19.10 19.49 0.4M
2022-10-05 19.59 20.02 18.88 19.47 0.4M
2022-10-04 19.98 20.49 19.49 20.00 0.8M
2022-10-03 20.19 20.45 19.35 19.53 0.5M
2022-09-30 19.54 20.48 19.54 19.72 0.6M
2022-09-29 19.54 19.73 18.81 19.55 0.8M
2022-09-28 19.31 20.08 19.17 19.80 0.9M
2022-09-27 18.80 19.68 18.50 18.86 0.8M
2022-09-26 18.52 19.30 18.31 18.35 0.7M
2022-09-23 18.20 18.50 17.39 18.43 1.0M
2022-09-22 17.09 18.60 17.03 18.41 1.5M
2022-09-21 19.63 19.63 17.38 17.46 0.8M
2022-09-20 18.95 19.70 18.95 19.52 0.7M
2022-09-19 19.90 19.90 18.52 19.23 1.1M
2022-09-16 20.45 20.53 19.45 20.22 3.9M
2022-09-15 19.64 21.00 19.15 20.68 1.0M
2022-09-14 20.00 20.60 19.56 19.84 1.0M
2022-09-13 21.57 21.57 19.86 19.94 0.8M
2022-09-12 21.21 21.99 21.21 21.94 0.7M
2022-09-09 21.81 22.02 21.33 21.62 0.4M
2022-09-08 20.78 21.91 20.41 21.69 0.5M
2022-09-07 19.97 21.19 19.97 21.03 0.5M
2022-09-06 21.11 21.63 19.95 20.01 0.5M
2022-09-02 22.75 22.75 21.11 21.34 0.7M
2022-09-01 20.85 21.63 20.13 21.61 0.5M
2022-08-31 20.26 20.96 19.93 20.83 0.6M
2022-08-30 21.11 21.23 19.53 19.99 0.7M
2022-08-29 20.81 21.43 20.71 20.91 0.6M
2022-08-26 22.80 22.88 21.18 21.26 0.8M
2022-08-25 23.37 23.40 22.25 22.80 0.7M
2022-08-24 22.93 23.46 22.71 23.24 0.5M
2022-08-23 22.49 23.31 22.02 23.00 0.6M
2022-08-22 22.41 23.27 22.03 22.38 0.7M
2022-08-19 22.39 23.14 22.16 22.58 0.6M
2022-08-18 23.57 23.87 22.04 23.05 1.3M
2022-08-17 25.65 26.10 23.87 24.20 0.6M
2022-08-16 25.82 26.31 25.29 26.00 1.1M
2022-08-15 25.12 25.95 24.93 25.84 0.8M
2022-08-12 23.47 25.72 23.47 25.43 0.9M
2022-08-11 24.13 25.22 23.00 23.50 0.8M
2022-08-10 24.76 25.48 24.24 24.51 0.9M
2022-08-09 24.31 24.74 23.24 23.76 0.7M
2022-08-08 25.02 25.57 23.79 24.40 1.3M
2022-08-05 21.45 25.25 21.20 24.98 1.2M
2022-08-04 20.57 21.82 20.57 21.80 0.7M
2022-08-03 20.53 21.18 20.30 20.60 0.9M
2022-08-02 19.50 20.55 19.09 20.37 1.0M
2022-08-01 22.03 22.74 19.57 19.82 1.5M
2022-07-29 22.97 23.08 22.24 22.59 0.9M
2022-07-28 24.30 24.38 23.11 23.26 0.8M
2022-07-27 24.79 24.86 23.93 24.20 0.8M
2022-07-26 23.21 24.74 23.21 24.31 1.1M
2022-07-25 22.31 22.77 21.92 22.52 0.4M
2022-07-22 23.78 24.35 22.07 22.35 1.0M
2022-07-21 23.45 24.06 22.95 23.60 1.6M
2022-07-20 21.07 23.52 20.85 23.50 7.6M
2022-07-19 23.09 24.69 22.56 24.58 0.5M
2022-07-18 23.52 24.25 22.58 22.82 0.4M
2022-07-15 23.89 23.89 22.48 23.30 0.5M
2022-07-14 23.13 23.98 22.62 23.36 0.4M
2022-07-13 21.85 23.47 21.85 23.14 0.5M
2022-07-12 22.15 22.55 20.70 22.48 0.6M
2022-07-11 23.09 23.51 21.84 21.96 0.5M
2022-07-08 22.95 23.67 22.68 23.41 0.4M
2022-07-07 23.22 24.07 22.46 23.21 0.9M
2022-07-06 23.19 24.41 23.19 23.33 0.6M
2022-07-05 20.58 23.25 20.21 23.23 0.7M
2022-07-01 19.64 20.98 19.45 20.89 0.6M
2022-06-30 18.55 20.06 18.55 19.49 0.7M
2022-06-29 17.47 19.10 17.01 19.08 1.3M
2022-06-28 18.50 18.67 17.39 17.50 0.5M
2022-06-27 18.89 18.93 18.39 18.50 0.4M
2022-06-24 19.15 19.43 18.16 18.87 1.4M
2022-06-23 18.27 19.17 17.98 19.17 1.7M
2022-06-22 17.58 18.88 17.58 18.15 1.5M
2022-06-21 18.57 19.30 18.18 18.19 0.9M
2022-06-17 17.02 18.38 16.79 18.01 1.3M
2022-06-16 16.58 16.97 16.19 16.80 1.7M
2022-06-15 17.08 17.47 16.40 17.12 2.1M
2022-06-14 16.56 16.86 15.73 16.81 0.6M
2022-06-13 16.99 17.49 15.64 16.40 0.5M
2022-06-10 18.34 19.14 17.53 17.91 0.7M
2022-06-09 19.43 19.74 18.83 18.92 0.4M
2022-06-08 19.61 21.07 19.29 19.62 1.3M
2022-06-07 18.82 19.85 18.39 19.72 1.3M
2022-06-06 19.41 19.75 18.43 19.02 1.2M
2022-06-03 17.10 19.15 17.10 19.13 0.7M
2022-06-02 16.45 17.58 16.08 17.30 0.5M
2022-06-01 17.21 17.50 15.93 16.52 0.5M
2022-05-31 16.59 17.28 16.32 16.98 0.7M
2022-05-27 15.88 16.92 15.27 16.90 0.6M
2022-05-26 15.70 16.11 15.34 15.89 0.4M
2022-05-25 15.61 16.01 15.27 15.60 0.7M
2022-05-24 16.42 16.54 15.43 15.65 0.4M
2022-05-23 15.68 16.79 15.32 16.63 0.4M
2022-05-20 15.24 15.77 14.70 15.73 0.7M
2022-05-19 15.64 15.76 14.67 15.16 1.1M
2022-05-18 15.98 16.50 15.30 15.47 0.5M
2022-05-17 15.97 16.76 15.74 16.53 0.4M
2022-05-16 15.53 15.99 15.21 15.55 0.4M
2022-05-13 14.84 16.33 14.80 15.67 0.5M
2022-05-12 14.42 15.48 14.08 14.54 0.6M
2022-05-11 15.75 17.29 14.54 14.70 0.9M
2022-05-10 16.42 16.80 15.34 15.92 1.2M
2022-05-09 16.67 16.99 14.46 14.99 1.3M
2022-05-06 20.34 20.34 16.90 17.00 1.1M
2022-05-05 22.28 22.28 19.46 20.30 0.7M
2022-05-04 21.89 22.09 20.50 22.05 0.6M
2022-05-03 21.07 21.94 20.85 21.92 0.9M
2022-05-02 19.92 21.21 19.75 21.14 0.5M
2022-04-29 21.16 21.86 19.76 19.97 0.4M
2022-04-28 20.87 21.40 19.50 21.29 0.6M
2022-04-27 20.93 21.20 19.94 20.55 0.5M
2022-04-26 22.00 22.56 20.77 20.86 0.4M
2022-04-25 21.30 22.39 21.30 22.26 0.3M
2022-04-22 21.71 22.36 21.05 21.39 0.5M
2022-04-21 23.89 24.33 21.34 21.78 0.6M
2022-04-20 23.90 24.12 23.00 23.60 0.4M
2022-04-19 23.52 24.21 23.52 23.93 0.5M
2022-04-18 24.27 24.74 23.54 23.75 0.7M
2022-04-14 24.20 25.00 23.49 24.09 0.4M
2022-04-13 23.63 24.78 23.63 24.63 0.4M
2022-04-12 23.98 24.65 23.22 23.50 0.4M
2022-04-11 23.98 24.33 23.16 23.55 0.4M
2022-04-08 25.33 25.50 24.36 24.48 0.3M
2022-04-07 26.03 26.42 25.14 25.56 0.4M
2022-04-06 25.97 26.51 25.56 26.00 0.8M
2022-04-05 27.01 27.49 26.26 26.33 1.1M
2022-04-04 25.73 27.39 25.13 27.17 1.8M
2022-04-01 25.70 26.34 25.19 25.65 1.0M
2022-03-31 25.52 25.84 25.03 25.51 1.6M
2022-03-30 26.59 27.21 25.50 25.59 0.8M
2022-03-29 24.89 26.50 24.66 26.40 0.9M
2022-03-28 24.14 24.91 24.14 24.67 0.4M
2022-03-25 25.40 25.96 23.87 24.33 0.9M
2022-03-24 24.03 24.92 23.83 24.69 0.5M
2022-03-23 23.07 24.20 22.51 24.00 0.7M
2022-03-22 21.92 23.90 21.45 23.42 1.0M
2022-03-21 20.26 21.23 20.10 20.76 0.7M
2022-03-18 18.80 20.79 18.65 20.48 1.3M
2022-03-17 18.62 19.20 18.14 19.17 0.5M
2022-03-16 18.52 18.98 17.60 18.92 0.8M
2022-03-15 18.48 18.67 17.40 18.30 0.4M
2022-03-14 20.19 20.34 18.00 18.31 0.7M
2022-03-11 20.74 21.11 20.12 20.16 0.4M
2022-03-10 20.76 21.39 20.12 20.60 0.7M
2022-03-09 19.73 20.80 19.61 20.47 0.6M
2022-03-08 18.24 20.13 17.70 19.27 1.0M
2022-03-07 18.28 19.05 17.78 18.35 0.9M
2022-03-04 17.90 18.36 17.18 17.31 0.5M
2022-03-03 18.91 19.67 18.03 18.18 0.5M
2022-03-02 18.80 19.28 18.25 18.86 0.5M
2022-03-01 21.76 21.99 18.21 18.56 0.6M
2022-02-28 19.70 19.74 18.83 18.92 0.5M
2022-02-25 19.87 20.32 19.53 19.82 0.7M
2022-02-24 18.24 19.90 18.07 19.76 0.9M
2022-02-23 20.07 20.07 18.69 18.73 0.4M
2022-02-22 19.65 20.54 19.65 19.80 0.3M
2022-02-18 19.98 20.44 19.48 19.88 0.4M
2022-02-17 20.90 20.97 19.87 20.02 0.5M
2022-02-16 22.10 22.42 20.73 20.88 0.3M
2022-02-15 21.51 22.27 21.49 22.17 0.3M
2022-02-14 21.41 21.69 20.90 21.10 0.2M
2022-02-11 21.38 22.57 21.14 21.47 0.4M
2022-02-10 21.88 23.01 20.78 21.14 0.5M
2022-02-09 21.68 22.75 21.39 22.55 0.5M
2022-02-08 22.56 22.56 20.64 21.38 0.6M
2022-02-07 21.28 22.65 21.05 22.57 0.4M
2022-02-04 21.06 21.56 20.52 21.33 0.3M
2022-02-03 21.23 21.75 20.92 21.08 0.3M
2022-02-02 22.36 22.36 21.30 21.77 0.5M
2022-02-01 21.63 22.47 20.68 22.35 0.6M
2022-01-31 19.95 21.56 19.91 21.52 0.6M
2022-01-28 20.03 20.73 18.75 19.87 0.8M
2022-01-27 22.25 22.25 19.82 19.98 0.5M
2022-01-26 22.79 23.64 21.39 21.66 0.5M
2022-01-25 21.93 22.79 21.05 22.25 0.5M
2022-01-24 22.13 22.83 20.68 22.31 0.8M
2022-01-21 22.90 23.63 22.35 22.71 0.6M
2022-01-20 24.40 24.82 23.10 23.26 0.7M
2022-01-19 23.57 24.96 22.55 23.90 0.9M
2022-01-18 25.47 25.88 22.94 23.17 0.8M
2022-01-14 24.51 26.28 24.15 26.21 0.7M
2022-01-13 25.16 25.79 25.00 25.10 0.6M
2022-01-12 24.69 25.24 24.25 24.88 0.5M
2022-01-11 23.25 24.77 22.98 24.57 0.5M
2022-01-10 23.13 23.41 21.67 23.21 1.0M
2022-01-07 24.02 24.42 22.86 22.94 0.3M
2022-01-06 23.93 24.15 22.81 23.84 0.3M
2022-01-05 24.80 25.49 23.95 24.00 0.5M
2022-01-04 25.90 26.11 24.39 24.88 0.3M
2022-01-03 25.19 26.17 24.22 26.16 0.3M