Rezolve AI Ltd (RZLV)

RZLV
🏛️ 미국 →
5.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.75 5.79 5.72 5.79 2,444.9K
09:31 5.79 5.79 5.62 5.62 518.4K
09:32 5.61 5.78 5.59 5.77 217.4K
09:33 5.75 5.84 5.75 5.84 267.7K
09:34 5.84 5.85 5.80 5.82 256.0K
09:35 5.82 5.88 5.81 5.83 151.5K
09:36 5.78 5.81 5.74 5.74 235.5K
09:37 5.73 5.77 5.71 5.76 55.5K
09:38 5.77 5.77 5.69 5.72 157.7K
09:39 5.70 5.72 5.70 5.72 148.7K
09:40 5.71 5.73 5.67 5.73 144.2K
09:41 5.73 5.76 5.71 5.72 89.4K
09:42 5.71 5.71 5.67 5.69 106.6K
09:43 5.68 5.71 5.68 5.70 28.2K
09:44 5.70 5.70 5.61 5.63 251.3K
09:45 5.62 5.70 5.62 5.68 118.5K
09:46 5.69 5.77 5.69 5.77 80.5K
09:47 5.77 5.78 5.76 5.76 64.3K
09:48 5.78 5.81 5.76 5.79 268.5K
09:49 5.78 5.80 5.71 5.73 175.9K
09:50 5.68 5.71 5.67 5.71 138.5K
09:51 5.71 5.72 5.69 5.70 41.9K
09:52 5.70 5.74 5.70 5.73 66.7K
09:53 5.73 5.76 5.73 5.76 47.7K
09:54 5.76 5.76 5.70 5.70 68.9K
09:55 5.71 5.73 5.69 5.72 215.3K
09:56 5.73 5.75 5.72 5.74 79.1K
09:57 5.77 5.82 5.76 5.80 143.4K
09:58 5.80 5.81 5.78 5.81 92.6K
09:59 5.81 5.85 5.80 5.85 105.3K
10:00 5.85 5.87 5.84 5.87 170.2K
10:01 5.88 5.89 5.87 5.88 92.7K
10:02 5.85 5.88 5.83 5.87 157.0K
10:03 5.88 5.93 5.87 5.93 167.1K
10:04 5.93 5.95 5.92 5.95 120.7K
10:05 5.95 5.98 5.94 5.95 206.6K
10:06 5.96 5.96 5.90 5.94 144.5K
10:07 5.94 5.96 5.93 5.95 105.1K
10:08 5.96 5.99 5.96 5.97 202.1K
10:09 5.98 5.98 5.93 5.93 124.5K
10:10 5.94 5.95 5.92 5.93 175.7K
10:11 5.92 5.93 5.89 5.89 178.7K
10:12 5.90 5.91 5.89 5.90 51.5K
10:13 5.89 5.92 5.89 5.88 132.0K
10:14 5.85 5.85 5.82 5.83 189.8K
10:15 5.82 5.85 5.78 5.79 56.8K
10:16 5.78 5.79 5.78 5.79 77.6K
10:17 5.78 5.82 5.77 5.80 105.1K
10:18 5.79 5.80 5.77 5.79 127.6K
10:19 5.81 5.81 5.80 5.80 25.1K
10:20 5.79 5.81 5.77 5.78 177.1K
10:21 5.77 5.79 5.77 5.79 110.5K
10:22 5.79 5.79 5.77 5.79 35.8K
10:23 5.78 5.82 5.77 5.78 120.8K
10:24 5.78 5.81 5.78 5.79 14.3K
10:25 5.78 5.78 5.74 5.76 93.4K
10:26 5.75 5.78 5.74 5.74 58.0K
10:27 5.74 5.77 5.74 5.77 16.7K
10:28 5.77 5.77 5.75 5.75 30.8K
10:29 5.75 5.79 5.75 5.77 46.6K
10:30 5.75 5.76 5.74 5.75 54.6K
10:31 5.75 5.78 5.75 5.78 12.4K
10:32 5.78 5.78 5.77 5.78 47.7K
10:33 5.78 5.81 5.78 5.80 53.3K
10:34 5.78 5.79 5.77 5.79 26.4K
10:35 5.78 5.82 5.78 5.82 31.8K
10:36 5.82 5.82 5.77 5.77 93.5K
10:37 5.77 5.81 5.77 5.81 111.1K
10:38 5.81 5.83 5.81 5.83 28.5K
10:39 5.84 5.84 5.81 5.81 39.0K
10:40 5.77 5.81 5.77 5.78 165.1K
10:41 5.79 5.80 5.78 5.80 115.6K
10:42 5.80 5.80 5.78 5.79 18.5K
10:43 5.79 5.80 5.77 5.78 33.6K
10:44 5.78 5.78 5.76 5.76 28.5K
10:45 5.76 5.77 5.75 5.77 32.1K
10:46 5.77 5.79 5.77 5.79 38.8K
10:47 5.78 5.80 5.78 5.80 5.7K
10:48 5.79 5.80 5.78 5.78 29.3K
10:49 5.78 5.78 5.77 5.78 5.0K
10:50 5.78 5.79 5.77 5.77 19.8K
10:51 5.79 5.88 5.79 5.88 94.5K
10:52 5.88 5.89 5.88 5.88 29.5K
10:53 5.88 5.88 5.87 5.87 47.1K
10:54 5.87 5.87 5.86 5.86 22.5K
10:55 5.87 5.89 5.87 5.89 25.0K
10:56 5.89 5.89 5.86 5.88 36.4K
10:57 5.88 5.88 5.84 5.85 69.3K
10:58 5.85 5.85 5.82 5.83 27.0K
10:59 5.82 5.85 5.82 5.85 29.4K
11:00 5.85 5.85 5.84 5.85 19.7K
11:01 5.85 5.87 5.82 5.82 68.4K
11:02 5.83 5.84 5.80 5.80 179.4K
11:03 5.81 5.82 5.80 5.81 56.3K
11:04 5.79 5.81 5.79 5.81 55.9K
11:05 5.80 5.83 5.80 5.83 33.2K
11:06 5.82 5.83 5.81 5.82 10.3K
11:07 5.82 5.84 5.82 5.84 35.3K
11:08 5.81 5.83 5.81 5.82 19.4K
11:09 5.83 5.83 5.81 5.81 8.6K
11:10 5.81 5.85 5.81 5.85 32.8K
11:11 5.84 5.84 5.82 5.83 17.5K
11:12 5.83 5.83 5.82 5.83 10.7K
11:13 5.83 5.84 5.83 5.84 8.0K
11:14 5.84 5.84 5.83 5.84 14.0K
11:15 5.83 5.83 5.80 5.81 97.1K
11:16 5.82 5.83 5.81 5.82 62.3K
11:17 5.83 5.83 5.82 5.83 22.1K
11:18 5.83 5.83 5.80 5.80 16.8K
11:19 5.81 5.81 5.80 5.81 19.9K
11:20 5.81 5.82 5.80 5.80 14.5K
11:21 5.81 5.82 5.80 5.80 30.6K
11:22 5.80 5.80 5.79 5.80 21.6K
11:23 5.80 5.83 5.80 5.81 32.2K
11:24 5.81 5.82 5.81 5.82 18.4K
11:25 5.81 5.82 5.80 5.82 14.6K
11:26 5.82 5.89 5.82 5.89 70.7K
11:27 5.91 5.92 5.90 5.92 92.1K
11:28 5.92 5.96 5.91 5.96 203.3K
11:29 5.94 5.96 5.92 5.96 137.7K
11:30 5.96 5.97 5.95 5.96 88.7K
11:31 5.95 5.96 5.92 5.93 148.3K
11:32 5.91 5.92 5.91 5.92 49.4K
11:33 5.91 5.94 5.91 5.94 63.8K
11:34 5.93 5.94 5.91 5.94 144.0K
11:35 5.92 5.92 5.91 5.92 22.5K
11:36 5.92 5.95 5.92 5.93 50.9K
11:37 5.93 5.93 5.92 5.92 57.5K
11:38 5.92 5.94 5.92 5.94 20.7K
11:39 5.94 5.94 5.92 5.93 35.7K
11:40 5.93 5.95 5.93 5.95 27.7K
11:41 5.95 5.95 5.92 5.93 17.7K
11:42 5.94 5.94 5.93 5.94 5.4K
11:43 5.94 5.94 5.91 5.92 16.7K
11:44 5.93 5.93 5.92 5.93 5.3K
11:45 5.92 5.93 5.91 5.93 21.5K
11:46 5.93 5.93 5.90 5.90 25.4K
11:47 5.90 5.90 5.88 5.89 34.8K
11:48 5.89 5.89 5.88 5.88 9.6K
11:49 5.88 5.88 5.87 5.88 16.8K
11:50 5.88 5.94 5.88 5.94 68.1K
11:51 5.93 5.94 5.93 5.94 15.0K
11:52 5.94 5.94 5.92 5.94 43.3K
11:53 5.93 5.94 5.93 5.94 24.4K
11:54 5.94 5.94 5.92 5.92 16.2K
11:55 5.92 5.92 5.90 5.91 9.4K
11:56 5.90 5.93 5.90 5.93 19.9K
11:57 5.92 5.93 5.92 5.92 7.3K
11:58 5.93 5.93 5.92 5.93 12.0K
11:59 5.93 5.93 5.92 5.93 11.3K
12:00 5.91 5.93 5.91 5.92 26.0K
12:01 5.92 5.94 5.91 5.94 27.8K
12:02 5.94 5.94 5.93 5.94 7.6K
12:03 5.94 5.94 5.93 5.93 5.9K
12:04 5.94 5.94 5.91 5.92 35.1K
12:05 5.91 5.91 5.91 5.91 29.0K
12:06 5.91 5.91 5.88 5.88 78.9K
12:07 5.88 5.89 5.86 5.86 45.9K
12:08 5.87 5.89 5.86 5.89 57.0K
12:09 5.89 5.91 5.88 5.90 85.7K
12:10 5.91 5.92 5.91 5.92 6.6K
12:11 5.91 5.92 5.91 5.91 8.8K
12:12 5.92 5.92 5.91 5.92 19.4K
12:13 5.91 5.92 5.91 5.91 11.6K
12:14 5.92 5.92 5.90 5.90 11.5K
12:15 5.90 5.91 5.89 5.91 12.6K
12:16 5.90 5.91 5.89 5.90 42.1K
12:17 5.89 5.90 5.89 5.90 7.1K
12:18 5.90 5.90 5.89 5.89 3.8K
12:19 5.90 5.90 5.88 5.88 35.1K
12:20 5.89 5.89 5.88 5.88 36.4K
12:21 5.87 5.88 5.84 5.84 48.7K
12:22 5.84 5.84 5.82 5.83 27.6K
12:23 5.83 5.83 5.80 5.81 51.4K
12:24 5.80 5.82 5.80 5.82 49.1K
12:25 5.82 5.83 5.82 5.82 14.1K
12:26 5.81 5.82 5.80 5.80 32.4K
12:27 5.80 5.81 5.79 5.79 51.2K
12:28 5.79 5.79 5.78 5.79 14.7K
12:29 5.79 5.81 5.79 5.81 20.6K
12:30 5.81 5.82 5.81 5.82 55.0K
12:31 5.82 5.84 5.82 5.84 24.7K
12:32 5.84 5.86 5.84 5.86 6.7K
12:33 5.85 5.85 5.85 5.85 29.3K
12:34 5.84 5.85 5.84 5.84 5.9K
12:35 5.85 5.88 5.85 5.88 41.5K
12:36 5.87 5.91 5.87 5.91 15.5K
12:37 5.91 5.92 5.90 5.91 53.3K
12:38 5.91 5.92 5.90 5.91 71.3K
12:39 5.90 5.90 5.87 5.87 15.4K
12:40 5.86 5.87 5.86 5.87 4.0K
12:41 5.84 5.85 5.83 5.83 61.0K
12:42 5.84 5.86 5.84 5.86 27.4K
12:43 5.86 5.86 5.85 5.85 4.4K
12:44 5.86 5.87 5.85 5.87 16.0K
12:45 5.87 5.90 5.87 5.88 86.3K
12:46 5.88 5.89 5.87 5.87 26.0K
12:47 5.88 5.88 5.87 5.87 25.5K
12:48 5.88 5.88 5.87 5.88 8.4K
12:49 5.88 5.89 5.87 5.88 12.7K
12:50 5.89 5.90 5.89 5.90 24.2K
12:51 5.90 5.90 5.89 5.89 34.6K
12:52 5.89 5.89 5.88 5.89 14.3K
12:53 5.89 5.89 5.88 5.89 6.0K
12:54 5.89 5.89 5.89 5.89 16.0K
12:55 5.89 5.90 5.88 5.90 23.4K
12:56 5.90 5.90 5.89 5.90 13.4K
12:57 5.90 5.93 5.90 5.93 29.1K
12:58 5.93 5.94 5.93 5.94 59.7K
12:59 5.93 5.95 5.93 5.94 37.3K
13:00 5.93 5.93 5.90 5.90 43.5K
13:01 5.90 5.90 5.89 5.89 10.7K
13:02 5.91 5.93 5.91 5.93 18.6K
13:03 5.93 5.93 5.92 5.92 17.6K
13:04 5.91 5.91 5.90 5.90 3.1K
13:05 5.91 5.91 5.90 5.91 4.6K
13:06 5.90 5.90 5.89 5.89 12.7K
13:07 5.90 5.90 5.88 5.89 9.7K
13:08 5.89 5.90 5.89 5.90 3.6K
13:09 5.90 5.97 5.89 5.96 267.4K
13:10 5.97 5.97 5.96 5.96 9.9K
13:11 5.96 6.01 5.96 6.01 396.5K
13:12 6.00 6.01 5.96 5.98 122.5K
13:13 5.99 5.99 5.95 5.95 78.2K
13:14 5.96 5.97 5.96 5.97 19.2K
13:15 5.97 5.97 5.96 5.97 19.6K
13:16 5.97 5.97 5.95 5.95 27.8K
13:17 5.95 5.97 5.95 5.97 12.0K
13:18 5.97 5.98 5.96 5.96 58.6K
13:19 5.96 5.96 5.96 5.96 12.0K
13:20 5.95 5.97 5.95 5.96 11.1K
13:21 5.96 6.00 5.96 5.99 47.8K
13:22 5.99 6.01 5.99 5.99 35.2K
13:23 6.00 6.00 5.98 5.99 37.5K
13:24 5.99 6.00 5.99 6.00 15.3K
13:25 6.00 6.03 6.00 6.03 65.6K
13:26 6.03 6.04 6.01 6.01 92.5K
13:27 6.01 6.02 6.00 6.01 60.5K
13:28 6.00 6.00 5.99 5.99 6.8K
13:29 6.00 6.00 5.97 5.99 25.0K
13:30 5.99 5.99 5.98 5.99 28.8K
13:31 5.99 6.01 5.95 6.01 37.5K
13:32 6.01 6.01 6.00 6.01 27.1K
13:33 6.00 6.02 6.00 6.02 11.0K
13:34 6.04 6.04 6.03 6.04 27.8K
13:35 6.03 6.04 6.03 6.04 20.1K
13:36 6.03 6.03 6.01 6.02 39.7K
13:37 6.02 6.06 6.02 6.06 51.5K
13:38 6.07 6.08 6.06 6.07 87.7K
13:39 6.07 6.09 6.06 6.08 89.3K
13:40 6.07 6.09 6.07 6.09 37.4K
13:41 6.09 6.14 6.09 6.14 246.3K
13:42 6.13 6.15 6.11 6.15 92.3K
13:43 6.14 6.17 6.13 6.16 140.4K
13:44 6.16 6.17 6.14 6.16 61.4K
13:45 6.15 6.16 6.15 6.15 56.1K
13:46 6.15 6.17 6.14 6.15 70.3K
13:47 6.15 6.15 6.12 6.14 80.9K
13:48 6.14 6.16 6.14 6.16 72.9K
13:49 6.16 6.17 6.16 6.17 25.4K
13:50 6.19 6.22 6.18 6.22 198.9K
13:51 6.22 6.22 6.17 6.19 59.3K
13:52 6.19 6.19 6.17 6.17 59.0K
13:53 6.17 6.19 6.16 6.15 77.3K
13:54 6.15 6.18 6.14 6.18 48.1K
13:55 6.18 6.18 6.15 6.16 34.8K
13:56 6.15 6.22 6.15 6.21 85.6K
13:57 6.20 6.24 6.19 6.23 79.1K
13:58 6.22 6.25 6.22 6.23 114.8K
13:59 6.21 6.25 6.21 6.24 269.5K
14:00 6.26 6.26 6.22 6.25 330.8K
14:01 6.25 6.25 6.24 6.25 25.2K
14:02 6.25 6.29 6.25 6.25 161.4K
14:03 6.26 6.26 6.22 6.22 98.0K
14:04 6.22 6.24 6.22 6.24 43.7K
14:05 6.23 6.24 6.20 6.21 62.7K
14:06 6.20 6.21 6.19 6.20 49.5K
14:07 6.20 6.24 6.19 6.24 122.8K
14:08 6.23 6.24 6.23 6.24 30.2K
14:09 6.23 6.25 6.23 6.25 38.2K
14:10 6.25 6.25 6.24 6.25 17.2K
14:11 6.25 6.27 6.25 6.25 53.0K
14:12 6.24 6.26 6.24 6.25 86.7K
14:13 6.25 6.27 6.25 6.25 72.8K
14:14 6.27 6.29 6.26 6.29 102.4K
14:15 6.29 6.29 6.26 6.26 104.9K
14:16 6.26 6.26 6.23 6.23 94.8K
14:17 6.21 6.22 6.21 6.22 31.2K
14:18 6.22 6.22 6.19 6.20 66.7K
14:19 6.20 6.21 6.17 6.17 56.4K
14:20 6.17 6.19 6.17 6.17 42.8K
14:21 6.16 6.17 6.13 6.13 84.0K
14:22 6.13 6.16 6.13 6.13 84.9K
14:23 6.14 6.17 6.13 6.16 104.9K
14:24 6.17 6.17 6.14 6.14 23.0K
14:25 6.14 6.14 6.10 6.10 65.8K
14:26 6.10 6.11 6.09 6.10 101.8K
14:27 6.10 6.12 6.10 6.12 19.9K
14:28 6.12 6.13 6.11 6.13 17.8K
14:29 6.13 6.13 6.11 6.12 21.0K
14:30 6.13 6.17 6.12 6.17 91.7K
14:31 6.17 6.20 6.16 6.20 138.3K
14:32 6.22 6.23 6.20 6.20 98.6K
14:33 6.20 6.24 6.20 6.23 84.0K
14:34 6.24 6.25 6.23 6.24 45.8K
14:35 6.25 6.25 6.22 6.23 73.8K
14:36 6.23 6.25 6.22 6.24 57.1K
14:37 6.25 6.27 6.25 6.27 71.4K
14:38 6.27 6.28 6.26 6.26 71.3K
14:39 6.26 6.27 6.26 6.25 42.8K
14:40 6.26 6.27 6.26 6.27 34.9K
14:41 6.27 6.27 6.21 6.22 110.0K
14:42 6.22 6.25 6.21 6.24 98.9K
14:43 6.25 6.26 6.24 6.25 47.2K
14:44 6.25 6.29 6.25 6.27 97.1K
14:45 6.27 6.27 6.24 6.25 37.0K
14:46 6.25 6.25 6.24 6.25 36.4K
14:47 6.24 6.25 6.24 6.24 4.3K
14:48 6.25 6.25 6.23 6.23 24.4K
14:49 6.23 6.24 6.23 6.24 17.8K
14:50 6.23 6.23 6.22 6.22 31.5K
14:51 6.21 6.21 6.17 6.17 66.8K
14:52 6.17 6.18 6.17 6.18 28.6K
14:53 6.18 6.20 6.18 6.20 41.2K
14:54 6.20 6.23 6.19 6.23 65.4K
14:55 6.22 6.23 6.22 6.23 64.1K
14:56 6.23 6.24 6.23 6.24 5.0K
14:57 6.21 6.22 6.20 6.20 90.1K
14:58 6.21 6.21 6.20 6.21 12.5K
14:59 6.21 6.21 6.19 6.19 5.7K
15:00 6.20 6.22 6.20 6.22 16.8K
15:01 6.21 6.22 6.21 6.21 15.4K
15:02 6.21 6.21 6.19 6.19 24.6K
15:03 6.19 6.20 6.15 6.15 60.1K
15:04 6.16 6.16 6.14 6.14 24.7K
15:05 6.14 6.16 6.14 6.15 15.2K
15:06 6.15 6.18 6.13 6.17 39.1K
15:07 6.17 6.18 6.17 6.17 19.0K
15:08 6.16 6.17 6.10 6.12 177.8K
15:09 6.12 6.12 6.10 6.12 34.9K
15:10 6.12 6.12 6.11 6.11 6.7K
15:11 6.11 6.13 6.11 6.13 35.2K
15:12 6.13 6.16 6.13 6.14 44.0K
15:13 6.14 6.14 6.12 6.13 45.0K
15:14 6.13 6.13 6.12 6.12 23.4K
15:15 6.13 6.13 6.12 6.12 12.1K
15:16 6.13 6.13 6.11 6.12 16.5K
15:17 6.12 6.12 6.09 6.09 90.8K
15:18 6.09 6.13 6.09 6.13 47.2K
15:19 6.14 6.15 6.13 6.15 8.5K
15:20 6.15 6.15 6.13 6.13 32.6K
15:21 6.14 6.14 6.12 6.13 9.5K
15:22 6.13 6.14 6.13 6.13 35.6K
15:23 6.12 6.15 6.12 6.15 31.1K
15:24 6.14 6.15 6.14 6.15 16.2K
15:25 6.15 6.15 6.14 6.14 4.3K
15:26 6.14 6.14 6.12 6.13 25.8K
15:27 6.12 6.13 6.12 6.13 6.8K
15:28 6.13 6.13 6.12 6.12 26.4K
15:29 6.12 6.14 6.12 6.13 17.0K
15:30 6.14 6.16 6.14 6.16 19.5K
15:31 6.16 6.20 6.15 6.20 44.9K
15:32 6.21 6.21 6.20 6.20 53.6K
15:33 6.20 6.21 6.20 6.20 18.3K
15:34 6.20 6.20 6.17 6.18 36.2K
15:35 6.18 6.21 6.18 6.21 31.0K
15:36 6.21 6.21 6.20 6.21 20.7K
15:37 6.19 6.19 6.15 6.15 48.4K
15:38 6.16 6.16 6.13 6.14 36.2K
15:39 6.14 6.14 6.13 6.14 8.2K
15:40 6.14 6.14 6.08 6.10 102.6K
15:41 6.11 6.13 6.09 6.13 89.5K
15:42 6.13 6.13 6.11 6.12 69.5K
15:43 6.11 6.12 6.11 6.11 36.1K
15:44 6.10 6.14 6.10 6.14 109.6K
15:45 6.14 6.17 6.14 6.16 32.2K
15:46 6.17 6.17 6.14 6.15 31.6K
15:47 6.16 6.16 6.16 6.16 24.1K
15:48 6.16 6.16 6.14 6.14 25.1K
15:49 6.13 6.14 6.13 6.14 16.2K
15:50 6.13 6.13 6.12 6.12 49.7K
15:51 6.12 6.12 6.11 6.12 15.0K
15:52 6.12 6.14 6.12 6.14 79.2K
15:53 6.13 6.15 6.13 6.14 15.7K
15:54 6.14 6.16 6.13 6.16 78.8K
15:55 6.16 6.19 6.16 6.19 78.7K
15:56 6.19 6.21 6.18 6.20 84.8K
15:57 6.20 6.22 6.19 6.20 114.4K
15:58 6.20 6.23 6.20 6.23 119.0K
15:59 6.23 6.26 6.23 6.25 4,001.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음