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
2025-09-29 44.05 47.22 44.05 46.07 3.6M
2025-09-26 42.79 44.02 42.78 43.92 1.9M
2025-09-25 43.12 43.59 42.18 42.51 1.5M
2025-09-24 44.26 44.88 43.16 43.54 1.8M
2025-09-23 44.18 44.55 43.91 44.18 1.3M
2025-09-22 43.88 45.22 43.51 44.41 1.8M
2025-09-19 45.52 45.54 43.40 43.54 2.9M
2025-09-18 44.20 45.36 44.03 45.22 1.8M
2025-09-17 44.74 45.31 43.70 43.81 2.5M
2025-09-16 46.27 46.75 44.60 44.70 2.9M
2025-09-15 46.83 47.21 45.48 46.20 1.7M
2025-09-12 46.80 47.04 45.18 46.55 3.6M
2025-09-11 42.90 46.86 42.42 46.24 4.7M
2025-09-10 40.92 41.08 39.73 40.45 1.8M
2025-09-09 41.23 41.60 40.44 40.94 1.4M
2025-09-08 40.30 41.42 40.25 41.06 1.8M
2025-09-05 39.73 41.11 39.18 40.50 1.7M
2025-09-04 39.58 39.72 38.49 38.95 1.7M
2025-09-03 39.55 40.98 39.44 39.77 1.8M
2025-09-02 37.97 40.12 37.88 39.53 2.5M
2025-08-29 38.32 38.69 37.56 37.97 1.9M
2025-08-28 37.96 39.54 37.72 38.33 2.1M
2025-08-27 37.21 38.25 35.64 38.04 2.4M
2025-08-26 35.71 37.40 35.62 37.28 2.4M
2025-08-25 36.92 37.16 35.64 35.67 1.5M
2025-08-22 36.63 37.91 36.47 37.01 1.1M
2025-08-21 35.99 36.55 35.42 36.48 2.0M
2025-08-20 36.42 36.74 35.72 36.16 1.3M
2025-08-19 36.76 36.77 36.27 36.54 2.0M
2025-08-18 36.49 37.89 36.41 36.45 2.0M
2025-08-15 36.84 36.84 35.82 36.32 1.4M
2025-08-14 35.65 36.25 35.22 36.02 2.8M
2025-08-13 35.30 36.24 34.88 36.07 2.4M
2025-08-12 34.82 35.60 34.21 35.26 2.5M
2025-08-11 34.88 35.18 34.14 34.70 1.5M
2025-08-08 35.00 35.93 34.31 35.00 3.8M
2025-08-07 34.18 36.16 34.00 34.95 3.8M
2025-08-06 37.96 38.33 36.39 36.67 1.8M
2025-08-05 37.00 38.60 36.54 38.39 1.8M
2025-08-04 36.68 37.26 36.20 37.18 0.8M
2025-08-01 37.00 37.31 36.44 36.63 1.0M
2025-07-31 36.84 38.10 36.77 37.27 1.3M
2025-07-30 37.41 38.02 36.65 37.02 1.9M
2025-07-29 37.50 37.77 36.60 37.01 1.4M
2025-07-28 38.05 38.45 37.21 37.26 1.4M
2025-07-25 37.22 38.25 36.66 37.91 1.2M
2025-07-24 37.53 37.80 37.16 37.22 2.0M
2025-07-23 38.70 38.78 37.17 37.53 1.3M
2025-07-22 38.44 39.25 38.06 38.27 1.2M
2025-07-21 38.48 39.55 38.26 38.42 1.7M
2025-07-18 39.41 39.62 38.26 38.30 2.1M
2025-07-17 38.34 39.11 38.34 39.05 1.5M
2025-07-16 38.11 39.06 38.11 38.40 1.2M
2025-07-15 39.45 39.45 37.72 37.81 1.6M
2025-07-14 38.05 38.94 37.97 38.37 1.0M
2025-07-11 38.26 38.47 37.85 38.02 1.4M
2025-07-10 38.72 38.97 37.68 38.50 1.5M
2025-07-09 36.86 38.75 36.63 38.52 2.5M
2025-07-08 36.74 37.07 36.37 36.44 1.6M
2025-07-07 37.66 37.88 36.53 36.67 1.6M
2025-07-03 37.25 38.03 37.17 37.87 1.1M
2025-07-02 36.92 37.90 36.65 37.19 1.8M
2025-07-01 36.85 38.18 36.71 36.89 3.9M
2025-06-30 37.86 37.86 36.61 36.79 2.7M
2025-06-27 37.52 38.00 36.76 36.91 26.4M
2025-06-26 38.56 38.84 36.99 37.48 2.1M
2025-06-25 40.17 40.24 38.19 38.41 3.0M
2025-06-24 38.45 40.70 37.00 40.03 3.1M
2025-06-23 39.42 40.65 39.37 40.04 1.8M
2025-06-20 39.99 40.25 39.00 39.66 2.5M
2025-06-18 39.14 40.11 38.57 39.93 3.0M
2025-06-17 39.50 40.57 39.14 39.14 1.6M
2025-06-16 40.57 40.68 39.47 39.77 1.6M
2025-06-13 40.46 40.94 39.95 40.59 1.1M
2025-06-12 40.46 41.41 39.87 41.11 1.3M
2025-06-11 42.24 42.40 40.70 40.79 1.0M
2025-06-10 41.13 42.29 40.58 41.98 1.3M
2025-06-09 41.59 41.59 40.56 40.58 1.0M
2025-06-06 40.83 41.94 40.15 41.09 1.3M
2025-06-05 40.50 40.71 39.80 40.20 1.3M
2025-06-04 40.50 41.21 39.84 40.38 1.5M
2025-06-03 40.65 41.22 40.21 40.58 2.1M
2025-06-02 39.51 41.45 39.51 40.65 2.7M
2025-05-30 38.92 40.19 37.95 39.40 2.6M
2025-05-29 37.90 39.21 37.22 39.09 1.8M
2025-05-28 37.05 39.03 36.78 37.73 2.3M
2025-05-27 40.00 40.00 36.53 36.98 3.8M
2025-05-23 37.85 39.87 37.70 39.77 1.4M
2025-05-22 38.63 39.05 38.24 38.80 1.1M
2025-05-21 39.85 40.32 38.29 38.74 1.6M
2025-05-20 39.78 40.83 39.55 40.47 1.0M
2025-05-19 39.41 40.27 38.70 39.93 0.9M
2025-05-16 39.37 40.05 38.92 39.54 2.1M
2025-05-15 39.74 39.98 39.04 39.44 0.9M
2025-05-14 39.70 40.68 39.04 39.48 1.3M
2025-05-13 42.06 42.07 39.92 39.95 1.5M
2025-05-12 41.42 42.60 41.07 41.88 1.8M
2025-05-09 41.91 42.25 40.19 40.42 1.6M
2025-05-08 40.77 43.67 40.54 41.91 6.6M
2025-05-07 37.89 38.05 36.80 37.66 2.4M
2025-05-06 39.33 39.60 36.36 37.44 3.1M
2025-05-05 41.24 41.24 39.75 39.80 1.2M
2025-05-02 41.26 41.80 40.70 40.72 1.7M
2025-05-01 40.40 41.13 39.54 40.64 1.6M
2025-04-30 40.22 41.17 39.20 40.38 2.0M
2025-04-29 41.31 41.72 40.20 40.67 3.0M
2025-04-28 38.96 41.96 38.92 41.47 2.9M
2025-04-25 37.91 39.15 37.86 38.77 1.1M
2025-04-24 37.41 38.68 36.92 38.58 1.7M
2025-04-23 37.89 39.14 37.40 37.44 2.4M
2025-04-22 37.13 37.76 36.50 36.86 1.3M
2025-04-21 36.29 37.89 36.01 36.56 1.3M
2025-04-17 36.06 36.87 35.82 36.76 1.3M
2025-04-16 36.17 36.42 35.40 36.20 1.5M
2025-04-15 36.34 36.75 35.77 36.32 1.1M
2025-04-14 36.55 36.66 35.27 36.47 1.2M
2025-04-11 33.74 35.89 33.25 35.72 1.8M
2025-04-10 34.00 34.30 32.16 33.67 1.9M
2025-04-09 30.35 35.55 29.98 35.12 4.7M
2025-04-08 32.29 33.21 30.67 31.13 2.8M
2025-04-07 30.02 32.07 29.17 31.40 3.2M
2025-04-04 31.92 33.03 30.94 31.32 2.4M
2025-04-03 32.98 33.80 32.78 32.87 1.9M
2025-04-02 33.28 35.00 33.23 34.60 3.8M
2025-04-01 35.35 36.05 33.25 33.62 2.7M
2025-03-31 36.31 36.77 34.72 35.36 2.3M
2025-03-28 37.95 38.11 37.03 37.35 0.8M
2025-03-27 37.98 38.82 37.67 38.10 0.8M
2025-03-26 38.84 39.08 37.42 37.72 1.1M
2025-03-25 39.03 39.20 37.87 38.45 0.9M
2025-03-24 38.65 39.59 38.42 39.34 1.0M
2025-03-21 38.15 38.81 37.61 38.11 2.5M
2025-03-20 38.18 39.47 38.14 38.49 0.9M
2025-03-19 38.33 38.87 38.06 38.75 1.3M
2025-03-18 39.00 39.31 38.09 38.16 0.8M
2025-03-17 39.06 39.63 38.60 39.13 0.8M
2025-03-14 39.34 39.74 38.57 39.12 0.8M
2025-03-13 39.34 40.01 38.70 39.03 0.8M
2025-03-12 39.64 40.87 38.57 39.20 1.3M
2025-03-11 37.09 39.43 36.78 38.89 2.0M
2025-03-10 38.50 39.15 36.13 36.82 1.8M
2025-03-07 38.93 39.85 38.21 39.21 1.8M
2025-03-06 38.85 39.65 38.40 39.22 1.5M
2025-03-05 38.20 39.71 37.80 39.62 1.5M
2025-03-04 38.02 38.46 37.33 37.96 1.4M
2025-03-03 40.90 41.44 37.90 38.34 1.6M
2025-02-28 39.33 40.82 38.99 40.74 2.0M
2025-02-27 39.90 41.99 39.04 39.08 2.1M
2025-02-26 41.34 41.68 40.19 40.50 1.3M
2025-02-25 41.59 42.22 40.88 41.34 1.5M
2025-02-24 41.41 42.21 40.61 41.23 1.5M
2025-02-21 42.80 42.94 41.26 41.34 1.1M
2025-02-20 42.55 42.76 41.63 42.26 0.8M
2025-02-19 41.23 42.37 41.22 42.34 0.7M
2025-02-18 40.73 41.74 40.71 41.47 0.9M
2025-02-14 41.50 42.23 40.13 40.67 1.5M
2025-02-13 42.14 42.68 41.24 41.32 1.1M
2025-02-12 40.73 42.10 40.73 42.00 1.0M
2025-02-11 41.51 42.18 40.84 41.45 1.0M
2025-02-10 42.23 42.55 41.75 42.06 1.1M
2025-02-07 43.38 44.02 42.09 42.19 1.0M
2025-02-06 44.21 44.68 43.52 43.57 1.8M
2025-02-05 42.44 44.68 42.25 44.25 1.5M
2025-02-04 42.06 42.65 41.76 42.32 0.8M
2025-02-03 42.43 42.94 41.62 42.14 0.9M
2025-01-31 43.11 44.00 42.60 42.95 1.4M
2025-01-30 41.30 43.16 41.30 43.07 1.1M
2025-01-29 40.72 41.33 40.49 40.92 1.0M
2025-01-28 40.89 41.92 40.35 40.92 1.5M
2025-01-27 41.08 42.84 40.22 40.73 1.4M
2025-01-24 41.04 42.06 40.07 40.99 2.2M
2025-01-23 40.53 41.19 39.96 41.14 1.1M
2025-01-22 40.16 41.58 39.96 40.92 1.2M
2025-01-21 40.50 40.59 39.36 40.16 1.7M
2025-01-17 40.35 40.77 39.68 40.29 1.2M
2025-01-16 40.04 40.85 39.82 39.90 1.7M
2025-01-15 40.50 41.40 39.48 39.96 2.6M
2025-01-14 42.86 42.97 39.52 39.83 2.2M
2025-01-13 41.71 42.94 41.15 42.57 1.1M
2025-01-10 43.46 43.73 41.21 41.78 1.7M
2025-01-08 44.45 45.25 44.26 44.42 1.0M
2025-01-07 44.02 45.24 44.02 44.33 1.0M
2025-01-06 44.12 44.50 43.26 43.84 1.0M
2025-01-03 44.24 44.94 44.02 44.12 0.9M
2025-01-02 43.93 44.82 43.65 44.00 0.8M