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 7.10 7.32 7.10 7.32 3,190.8K
09:31 7.31 7.39 7.17 7.17 373.5K
09:32 7.18 7.46 7.18 7.46 316.5K
09:33 7.46 7.60 7.44 7.57 590.6K
09:34 7.59 7.61 7.47 7.47 482.2K
09:35 7.47 7.64 7.47 7.62 401.4K
09:36 7.59 7.59 7.52 7.56 302.5K
09:37 7.55 7.55 7.45 7.49 319.7K
09:38 7.45 7.45 7.39 7.40 299.2K
09:39 7.43 7.48 7.41 7.45 264.6K
09:40 7.48 7.59 7.48 7.54 367.0K
09:41 7.53 7.53 7.44 7.46 197.3K
09:42 7.46 7.46 7.41 7.41 209.4K
09:43 7.39 7.55 7.39 7.50 248.6K
09:44 7.50 7.50 7.40 7.41 101.1K
09:45 7.43 7.46 7.41 7.43 139.2K
09:46 7.48 7.58 7.47 7.58 238.0K
09:47 7.58 7.70 7.55 7.66 383.4K
09:48 7.65 7.67 7.61 7.63 193.0K
09:49 7.67 7.72 7.67 7.71 318.3K
09:50 7.72 7.76 7.70 7.73 236.5K
09:51 7.70 7.77 7.66 7.75 163.9K
09:52 7.76 7.76 7.70 7.70 270.0K
09:53 7.72 7.77 7.71 7.75 221.9K
09:54 7.75 7.76 7.73 7.73 133.8K
09:55 7.76 7.80 7.75 7.79 168.9K
09:56 7.78 7.81 7.77 7.77 162.8K
09:57 7.77 7.84 7.77 7.81 157.2K
09:58 7.84 7.92 7.84 7.91 223.1K
09:59 7.92 7.98 7.91 7.98 338.6K
10:00 7.98 8.03 7.96 8.02 380.6K
10:01 8.04 8.19 8.04 8.19 559.1K
10:02 8.17 8.27 8.17 8.23 901.3K
10:03 8.27 8.32 8.16 8.16 501.4K
10:04 8.17 8.21 8.05 8.12 451.3K
10:05 8.12 8.12 8.04 8.11 296.4K
10:06 8.08 8.10 7.99 7.99 379.8K
10:07 7.98 8.08 7.98 8.02 251.2K
10:08 8.03 8.05 7.95 7.96 257.8K
10:09 7.96 7.99 7.95 7.99 150.5K
10:10 7.98 8.07 7.97 8.06 182.6K
10:11 8.03 8.08 8.01 8.03 166.4K
10:12 8.05 8.15 8.05 8.13 189.2K
10:13 8.13 8.13 8.05 8.10 223.4K
10:14 8.10 8.12 8.04 8.04 142.2K
10:15 8.08 8.10 8.03 8.04 227.4K
10:16 8.02 8.03 7.97 8.00 184.5K
10:17 7.97 8.00 7.88 7.89 378.2K
10:18 7.89 7.95 7.89 7.94 139.3K
10:19 7.95 7.96 7.91 7.91 113.5K
10:20 7.88 7.89 7.81 7.83 189.0K
10:21 7.85 7.87 7.84 7.86 90.6K
10:22 7.86 7.89 7.83 7.85 214.6K
10:23 7.84 7.87 7.84 7.84 80.2K
10:24 7.85 7.85 7.81 7.81 89.7K
10:25 7.83 7.86 7.82 7.85 75.0K
10:26 7.87 7.87 7.82 7.82 76.4K
10:27 7.83 7.83 7.79 7.82 86.3K
10:28 7.81 7.84 7.79 7.79 74.7K
10:29 7.79 7.80 7.77 7.79 68.6K
10:30 7.77 7.80 7.77 7.78 74.1K
10:31 7.79 7.85 7.78 7.84 63.4K
10:32 7.84 7.87 7.79 7.79 64.3K
10:33 7.78 7.80 7.78 7.79 47.9K
10:34 7.78 7.79 7.74 7.74 213.0K
10:35 7.75 7.75 7.73 7.75 83.6K
10:36 7.75 7.75 7.72 7.74 53.4K
10:37 7.74 7.74 7.68 7.68 90.3K
10:38 7.68 7.69 7.67 7.67 122.1K
10:39 7.67 7.73 7.67 7.70 137.3K
10:40 7.70 7.74 7.69 7.73 84.9K
10:41 7.73 7.73 7.68 7.69 48.3K
10:42 7.68 7.78 7.67 7.75 283.7K
10:43 7.76 7.78 7.73 7.78 105.8K
10:44 7.79 7.82 7.77 7.80 123.9K
10:45 7.81 7.85 7.81 7.84 64.8K
10:46 7.85 7.89 7.85 7.88 168.4K
10:47 7.90 7.92 7.89 7.91 143.0K
10:48 7.91 7.96 7.91 7.94 146.0K
10:49 7.94 7.95 7.90 7.90 83.6K
10:50 7.90 7.94 7.89 7.89 65.1K
10:51 7.88 7.88 7.86 7.88 104.2K
10:52 7.88 7.92 7.85 7.92 58.3K
10:53 7.91 7.92 7.90 7.91 29.9K
10:54 7.91 7.97 7.90 7.96 152.3K
10:55 7.96 7.96 7.88 7.89 240.6K
10:56 7.88 7.89 7.86 7.86 35.7K
10:57 7.85 7.89 7.85 7.88 66.8K
10:58 7.89 7.94 7.89 7.94 41.7K
10:59 7.94 7.96 7.92 7.93 55.5K
11:00 7.94 7.94 7.83 7.86 208.5K
11:01 7.82 7.83 7.76 7.76 160.3K
11:02 7.76 7.76 7.72 7.72 258.4K
11:03 7.73 7.75 7.70 7.71 54.4K
11:04 7.70 7.74 7.70 7.72 56.0K
11:05 7.72 7.75 7.71 7.71 47.4K
11:06 7.71 7.73 7.71 7.73 27.6K
11:07 7.72 7.75 7.71 7.72 37.7K
11:08 7.72 7.73 7.71 7.72 28.3K
11:09 7.72 7.73 7.72 7.72 16.4K
11:10 7.73 7.74 7.70 7.71 31.2K
11:11 7.71 7.74 7.70 7.74 39.4K
11:12 7.74 7.75 7.73 7.73 39.7K
11:13 7.73 7.78 7.71 7.76 55.0K
11:14 7.75 7.77 7.74 7.77 48.1K
11:15 7.77 7.79 7.75 7.79 73.7K
11:16 7.80 7.82 7.80 7.80 54.3K
11:17 7.80 7.80 7.78 7.79 37.2K
11:18 7.79 7.82 7.78 7.80 44.3K
11:19 7.80 7.80 7.79 7.79 23.0K
11:20 7.80 7.85 7.80 7.85 158.7K
11:21 7.85 7.85 7.78 7.79 57.1K
11:22 7.80 7.80 7.77 7.77 35.2K
11:23 7.77 7.79 7.77 7.79 32.5K
11:24 7.79 7.80 7.78 7.80 21.1K
11:25 7.79 7.81 7.79 7.80 27.3K
11:26 7.80 7.81 7.77 7.77 48.6K
11:27 7.78 7.78 7.77 7.78 27.8K
11:28 7.78 7.78 7.77 7.77 17.5K
11:29 7.78 7.79 7.77 7.78 50.0K
11:30 7.78 7.78 7.75 7.77 44.7K
11:31 7.77 7.78 7.76 7.76 13.6K
11:32 7.77 7.77 7.75 7.75 103.5K
11:33 7.75 7.76 7.74 7.75 71.5K
11:34 7.75 7.76 7.74 7.75 29.9K
11:35 7.75 7.77 7.75 7.77 21.6K
11:36 7.77 7.78 7.77 7.78 24.6K
11:37 7.78 7.80 7.76 7.80 41.4K
11:38 7.80 7.82 7.79 7.82 21.7K
11:39 7.82 7.82 7.81 7.82 39.9K
11:40 7.82 7.88 7.82 7.88 87.5K
11:41 7.88 7.89 7.87 7.89 44.3K
11:42 7.88 7.88 7.85 7.86 49.7K
11:43 7.87 7.89 7.86 7.89 35.1K
11:44 7.89 7.92 7.89 7.92 58.9K
11:45 7.92 7.92 7.88 7.89 94.6K
11:46 7.90 7.90 7.88 7.88 21.5K
11:47 7.89 7.89 7.88 7.88 37.0K
11:48 7.87 7.88 7.87 7.88 47.0K
11:49 7.88 7.88 7.85 7.87 45.2K
11:50 7.88 7.88 7.85 7.85 42.5K
11:51 7.85 7.87 7.84 7.85 43.9K
11:52 7.85 7.85 7.85 7.85 13.9K
11:53 7.85 7.86 7.85 7.85 12.7K
11:54 7.84 7.88 7.84 7.88 40.2K
11:55 7.88 7.92 7.88 7.90 33.1K
11:56 7.90 7.91 7.89 7.91 30.8K
11:57 7.91 7.95 7.91 7.95 40.7K
11:58 7.95 7.96 7.94 7.94 79.2K
11:59 7.94 7.94 7.91 7.92 67.2K
12:00 7.92 7.95 7.91 7.91 92.5K
12:01 7.92 7.93 7.91 7.91 58.8K
12:02 7.90 7.90 7.88 7.88 42.7K
12:03 7.82 7.84 7.80 7.80 104.0K
12:04 7.81 7.81 7.78 7.78 30.4K
12:05 7.79 7.80 7.79 7.80 17.0K
12:06 7.79 7.79 7.77 7.78 36.4K
12:07 7.79 7.79 7.77 7.79 21.9K
12:08 7.79 7.79 7.76 7.77 42.3K
12:09 7.77 7.77 7.75 7.76 34.7K
12:10 7.76 7.76 7.71 7.71 71.6K
12:11 7.72 7.72 7.69 7.71 106.3K
12:12 7.71 7.73 7.71 7.73 25.3K
12:13 7.71 7.74 7.71 7.74 22.4K
12:14 7.74 7.75 7.74 7.75 28.4K
12:15 7.75 7.75 7.71 7.71 32.4K
12:16 7.71 7.72 7.70 7.70 21.4K
12:17 7.71 7.71 7.67 7.67 42.5K
12:18 7.67 7.69 7.67 7.67 30.7K
12:19 7.67 7.68 7.65 7.66 94.5K
12:20 7.65 7.65 7.63 7.63 39.9K
12:21 7.64 7.67 7.63 7.64 35.8K
12:22 7.64 7.66 7.64 7.66 21.6K
12:23 7.67 7.68 7.66 7.68 45.6K
12:24 7.67 7.70 7.67 7.68 71.1K
12:25 7.68 7.68 7.67 7.68 23.8K
12:26 7.68 7.68 7.65 7.65 51.2K
12:27 7.66 7.66 7.62 7.63 27.9K
12:28 7.62 7.65 7.62 7.64 52.2K
12:29 7.63 7.65 7.63 7.65 15.7K
12:30 7.65 7.66 7.64 7.66 70.1K
12:31 7.67 7.73 7.67 7.73 68.3K
12:32 7.74 7.75 7.74 7.74 46.6K
12:33 7.74 7.74 7.72 7.72 26.6K
12:34 7.71 7.72 7.71 7.71 18.9K
12:35 7.72 7.73 7.70 7.73 38.2K
12:36 7.73 7.73 7.71 7.71 12.6K
12:37 7.71 7.73 7.68 7.68 44.1K
12:38 7.68 7.68 7.66 7.66 21.9K
12:39 7.67 7.67 7.63 7.64 118.3K
12:40 7.63 7.65 7.62 7.64 16.1K
12:41 7.65 7.65 7.64 7.64 14.7K
12:42 7.64 7.65 7.63 7.65 18.9K
12:43 7.65 7.66 7.64 7.66 58.5K
12:44 7.64 7.65 7.64 7.64 52.4K
12:45 7.65 7.65 7.64 7.63 34.8K
12:46 7.62 7.62 7.58 7.58 117.4K
12:47 7.63 7.63 7.60 7.61 80.5K
12:48 7.61 7.61 7.59 7.61 15.9K
12:49 7.61 7.61 7.59 7.60 17.2K
12:50 7.60 7.60 7.59 7.59 23.9K
12:51 7.60 7.62 7.59 7.62 43.0K
12:52 7.61 7.62 7.61 7.62 12.9K
12:53 7.62 7.62 7.61 7.62 33.1K
12:54 7.62 7.64 7.62 7.64 27.0K
12:55 7.64 7.67 7.64 7.67 18.9K
12:56 7.69 7.72 7.69 7.72 42.2K
12:57 7.72 7.72 7.70 7.70 16.1K
12:58 7.71 7.73 7.69 7.71 48.9K
12:59 7.73 7.73 7.71 7.72 42.3K
13:00 7.71 7.74 7.71 7.73 23.7K
13:01 7.73 7.75 7.73 7.73 21.1K
13:02 7.74 7.76 7.73 7.75 34.5K
13:03 7.75 7.77 7.74 7.77 44.5K
13:04 7.78 7.78 7.77 7.78 21.2K
13:05 7.77 7.81 7.76 7.81 55.2K
13:06 7.81 7.81 7.78 7.79 40.3K
13:07 7.79 7.80 7.78 7.79 13.9K
13:08 7.80 7.80 7.79 7.80 17.1K
13:09 7.80 7.80 7.78 7.78 14.7K
13:10 7.79 7.79 7.78 7.79 23.9K
13:11 7.78 7.79 7.76 7.77 26.2K
13:12 7.77 7.77 7.75 7.75 41.5K
13:13 7.75 7.76 7.75 7.76 11.8K
13:14 7.76 7.78 7.76 7.78 13.7K
13:15 7.78 7.79 7.78 7.78 9.4K
13:16 7.77 7.77 7.77 7.77 24.7K
13:17 7.77 7.77 7.74 7.74 30.1K
13:18 7.74 7.74 7.73 7.73 12.2K
13:19 7.72 7.72 7.70 7.72 38.8K
13:20 7.72 7.72 7.67 7.68 41.7K
13:21 7.67 7.68 7.64 7.65 39.5K
13:22 7.65 7.67 7.65 7.66 11.6K
13:23 7.66 7.66 7.65 7.65 8.9K
13:24 7.66 7.66 7.62 7.63 76.4K
13:25 7.63 7.63 7.62 7.61 22.9K
13:26 7.62 7.62 7.57 7.57 67.8K
13:27 7.58 7.59 7.58 7.59 14.2K
13:28 7.58 7.58 7.58 7.58 19.0K
13:29 7.59 7.59 7.58 7.58 11.3K
13:30 7.58 7.59 7.57 7.58 28.8K
13:31 7.58 7.65 7.58 7.65 44.0K
13:32 7.64 7.66 7.64 7.66 17.1K
13:33 7.66 7.68 7.66 7.67 33.5K
13:34 7.69 7.71 7.67 7.71 20.1K
13:35 7.71 7.71 7.71 7.70 11.2K
13:36 7.71 7.72 7.71 7.70 14.8K
13:37 7.69 7.70 7.69 7.69 23.1K
13:38 7.70 7.70 7.67 7.68 41.6K
13:39 7.68 7.68 7.66 7.66 31.1K
13:40 7.66 7.69 7.66 7.69 12.6K
13:41 7.68 7.71 7.68 7.70 20.9K
13:42 7.70 7.70 7.67 7.67 31.8K
13:43 7.67 7.67 7.67 7.67 6.6K
13:44 7.67 7.69 7.67 7.69 9.3K
13:45 7.69 7.70 7.69 7.69 14.2K
13:46 7.69 7.69 7.66 7.67 12.0K
13:47 7.67 7.68 7.67 7.68 13.9K
13:48 7.68 7.68 7.67 7.68 3.5K
13:49 7.68 7.69 7.67 7.68 9.1K
13:50 7.69 7.69 7.66 7.67 25.4K
13:51 7.66 7.66 7.62 7.63 65.1K
13:52 7.63 7.63 7.62 7.63 7.9K
13:53 7.62 7.63 7.62 7.62 5.8K
13:54 7.63 7.63 7.62 7.62 10.5K
13:55 7.63 7.63 7.62 7.63 14.0K
13:56 7.63 7.63 7.63 7.63 12.2K
13:57 7.63 7.65 7.63 7.65 27.2K
13:58 7.65 7.65 7.63 7.63 17.2K
13:59 7.63 7.63 7.61 7.61 30.5K
14:00 7.61 7.62 7.61 7.62 25.4K
14:01 7.62 7.62 7.60 7.61 35.4K
14:02 7.61 7.61 7.59 7.59 33.3K
14:03 7.59 7.59 7.54 7.56 219.5K
14:04 7.58 7.58 7.57 7.57 12.6K
14:05 7.56 7.57 7.56 7.56 18.6K
14:06 7.56 7.56 7.54 7.54 31.0K
14:07 7.55 7.56 7.54 7.56 30.1K
14:08 7.56 7.57 7.56 7.56 9.1K
14:09 7.56 7.60 7.56 7.60 13.5K
14:10 7.60 7.60 7.59 7.60 14.1K
14:11 7.60 7.61 7.59 7.61 19.0K
14:12 7.61 7.61 7.58 7.58 12.5K
14:13 7.60 7.62 7.60 7.62 72.0K
14:14 7.61 7.63 7.61 7.63 5.8K
14:15 7.63 7.63 7.59 7.60 21.4K
14:16 7.60 7.60 7.59 7.59 16.2K
14:17 7.59 7.66 7.59 7.66 30.3K
14:18 7.65 7.70 7.65 7.70 37.2K
14:19 7.70 7.70 7.69 7.70 44.3K
14:20 7.71 7.71 7.70 7.70 23.2K
14:21 7.70 7.78 7.69 7.78 55.9K
14:22 7.79 7.80 7.77 7.78 178.1K
14:23 7.79 7.80 7.78 7.79 75.1K
14:24 7.79 7.80 7.79 7.80 17.9K
14:25 7.79 7.80 7.79 7.79 50.1K
14:26 7.79 7.79 7.75 7.78 70.6K
14:27 7.78 7.78 7.75 7.76 29.1K
14:28 7.75 7.75 7.73 7.73 18.4K
14:29 7.72 7.72 7.66 7.67 102.8K
14:30 7.66 7.66 7.65 7.66 105.0K
14:31 7.66 7.68 7.66 7.67 26.4K
14:32 7.67 7.72 7.66 7.69 40.0K
14:33 7.68 7.69 7.68 7.69 32.6K
14:34 7.69 7.70 7.69 7.70 13.9K
14:35 7.71 7.73 7.71 7.72 21.7K
14:36 7.72 7.72 7.69 7.69 37.1K
14:37 7.69 7.70 7.69 7.70 3.4K
14:38 7.70 7.71 7.70 7.71 21.8K
14:39 7.71 7.71 7.70 7.70 24.0K
14:40 7.71 7.71 7.70 7.70 5.9K
14:41 7.70 7.73 7.69 7.72 57.5K
14:42 7.72 7.72 7.70 7.71 50.0K
14:43 7.71 7.71 7.67 7.67 22.1K
14:44 7.66 7.67 7.66 7.66 31.5K
14:45 7.66 7.67 7.66 7.67 8.5K
14:46 7.68 7.68 7.60 7.60 181.5K
14:47 7.59 7.60 7.58 7.58 140.5K
14:48 7.59 7.59 7.55 7.56 48.0K
14:49 7.56 7.59 7.56 7.58 36.2K
14:50 7.58 7.59 7.56 7.56 17.4K
14:51 7.56 7.60 7.56 7.60 38.7K
14:52 7.61 7.61 7.60 7.60 13.4K
14:53 7.61 7.62 7.59 7.62 67.5K
14:54 7.62 7.64 7.61 7.63 37.4K
14:55 7.63 7.63 7.61 7.61 60.9K
14:56 7.61 7.61 7.59 7.59 19.7K
14:57 7.60 7.61 7.60 7.60 16.4K
14:58 7.59 7.60 7.58 7.60 13.0K
14:59 7.60 7.60 7.57 7.58 21.3K
15:00 7.59 7.60 7.59 7.60 4.5K
15:01 7.59 7.60 7.59 7.60 13.2K
15:02 7.59 7.60 7.58 7.58 12.9K
15:03 7.58 7.58 7.57 7.58 4.0K
15:04 7.58 7.59 7.57 7.59 23.8K
15:05 7.58 7.59 7.57 7.59 25.5K
15:06 7.60 7.62 7.60 7.62 12.1K
15:07 7.62 7.63 7.62 7.63 5.7K
15:08 7.62 7.64 7.62 7.64 10.3K
15:09 7.64 7.67 7.64 7.67 21.2K
15:10 7.67 7.67 7.66 7.66 9.4K
15:11 7.66 7.69 7.66 7.68 18.6K
15:12 7.68 7.69 7.66 7.66 75.2K
15:13 7.65 7.67 7.65 7.67 8.3K
15:14 7.66 7.66 7.62 7.62 28.0K
15:15 7.62 7.62 7.60 7.61 21.8K
15:16 7.62 7.63 7.61 7.63 31.8K
15:17 7.63 7.63 7.61 7.61 14.5K
15:18 7.61 7.61 7.60 7.61 14.7K
15:19 7.61 7.63 7.61 7.62 21.0K
15:20 7.62 7.62 7.60 7.61 14.7K
15:21 7.61 7.61 7.59 7.60 22.2K
15:22 7.60 7.60 7.59 7.59 15.7K
15:23 7.59 7.61 7.59 7.61 13.1K
15:24 7.61 7.63 7.61 7.63 36.6K
15:25 7.62 7.64 7.62 7.64 5.9K
15:26 7.64 7.66 7.63 7.66 31.0K
15:27 7.65 7.66 7.64 7.64 13.5K
15:28 7.65 7.65 7.62 7.63 18.7K
15:29 7.64 7.65 7.63 7.65 14.4K
15:30 7.65 7.65 7.63 7.63 38.2K
15:31 7.64 7.64 7.64 7.64 19.1K
15:32 7.64 7.64 7.64 7.64 26.0K
15:33 7.64 7.64 7.62 7.62 12.8K
15:34 7.62 7.62 7.61 7.62 8.2K
15:35 7.62 7.64 7.61 7.64 21.6K
15:36 7.64 7.64 7.63 7.64 6.5K
15:37 7.64 7.64 7.63 7.63 51.9K
15:38 7.64 7.64 7.62 7.62 17.1K
15:39 7.63 7.64 7.62 7.64 35.7K
15:40 7.63 7.66 7.63 7.65 31.3K
15:41 7.66 7.66 7.65 7.66 22.4K
15:42 7.66 7.67 7.65 7.65 173.6K
15:43 7.64 7.65 7.64 7.65 37.0K
15:44 7.65 7.66 7.64 7.66 17.9K
15:45 7.66 7.66 7.65 7.66 25.5K
15:46 7.66 7.68 7.66 7.67 33.4K
15:47 7.67 7.68 7.67 7.68 19.2K
15:48 7.68 7.69 7.67 7.69 31.2K
15:49 7.69 7.70 7.68 7.70 38.2K
15:50 7.69 7.70 7.67 7.67 78.0K
15:51 7.68 7.68 7.67 7.68 29.7K
15:52 7.67 7.71 7.67 7.71 100.1K
15:53 7.71 7.71 7.68 7.69 38.5K
15:54 7.70 7.72 7.69 7.71 69.9K
15:55 7.71 7.76 7.70 7.76 119.9K
15:56 7.76 7.76 7.69 7.75 134.8K
15:57 7.75 7.75 7.70 7.71 97.5K
15:58 7.71 7.76 7.69 7.72 553.3K
15:59 7.72 7.76 7.72 7.72 1,469.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음