TheRealReal Inc (REAL)

REAL
🏛️ 미국 →
10.63
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 11.58 11.94 11.39 11.61 1.9M
2021-12-30 10.77 11.78 10.62 11.61 2.9M
2021-12-29 11.09 11.11 10.42 10.77 2.7M
2021-12-28 11.42 11.49 11.10 11.11 1.8M
2021-12-27 11.67 11.77 11.28 11.44 1.8M
2021-12-23 11.52 11.94 11.32 11.67 2.0M
2021-12-22 11.45 11.71 11.28 11.45 2.1M
2021-12-21 10.45 11.58 10.42 11.53 3.5M
2021-12-20 10.13 10.50 9.95 10.22 3.6M
2021-12-17 10.02 10.60 9.75 10.39 4.4M
2021-12-16 11.17 11.29 9.97 10.14 3.8M
2021-12-15 10.89 11.17 10.28 11.00 5.7M
2021-12-14 11.45 11.61 10.95 11.02 3.6M
2021-12-13 12.34 12.49 11.39 11.79 4.0M
2021-12-10 13.43 13.46 12.38 12.44 3.7M
2021-12-09 13.99 14.37 13.28 13.34 1.7M
2021-12-08 13.57 14.37 13.40 14.09 2.1M
2021-12-07 13.75 14.50 13.74 13.87 3.6M
2021-12-06 13.11 13.52 12.61 13.28 2.8M
2021-12-03 13.97 14.00 12.86 13.06 3.3M
2021-12-02 14.08 14.76 13.70 13.84 4.1M
2021-12-01 15.99 16.20 14.07 14.10 3.2M
2021-11-30 15.94 16.21 14.96 15.57 2.9M
2021-11-29 16.07 16.37 15.34 16.06 2.9M
2021-11-26 15.60 16.02 15.40 15.87 1.6M
2021-11-24 14.55 16.35 14.28 16.34 5.2M
2021-11-23 15.08 15.40 14.50 14.84 2.2M
2021-11-22 15.25 15.63 14.52 15.16 3.3M
2021-11-19 16.11 16.40 15.39 15.42 2.1M
2021-11-18 16.22 16.51 15.88 16.17 1.8M
2021-11-17 16.79 16.80 15.81 16.17 2.4M
2021-11-16 16.61 16.90 16.15 16.89 1.6M
2021-11-15 16.68 16.96 16.54 16.64 3.4M
2021-11-12 15.88 16.55 15.67 16.51 3.6M
2021-11-11 15.56 16.13 15.47 15.72 2.3M
2021-11-10 15.95 16.42 15.13 15.21 5.0M
2021-11-09 16.00 17.09 15.29 16.28 13.7M
2021-11-08 13.80 13.85 13.40 13.72 5.6M
2021-11-05 13.10 13.66 13.00 13.63 2.9M
2021-11-04 12.81 13.20 12.80 13.06 3.6M
2021-11-03 12.49 12.98 12.46 12.71 2.1M
2021-11-02 13.38 13.44 12.27 12.52 2.8M
2021-11-01 13.00 13.58 12.96 13.32 1.8M
2021-10-29 13.19 13.22 12.65 13.03 2.2M
2021-10-27 13.30 13.53 12.79 12.80 2.1M
2021-10-26 13.90 14.11 13.30 13.44 3.5M
2021-10-25 12.57 13.10 12.32 12.98 2.4M
2021-10-22 12.77 12.98 12.33 12.39 1.7M
2021-10-21 12.83 13.23 12.71 13.10 1.2M
2021-10-20 12.78 13.17 12.68 12.90 3.4M
2021-10-19 12.12 12.99 12.12 12.82 3.0M
2021-10-18 11.77 12.39 11.65 12.13 2.6M
2021-10-15 11.99 12.07 11.73 11.85 1.9M
2021-10-14 12.07 12.19 11.72 11.96 2.0M
2021-10-13 11.26 11.87 11.25 11.83 2.3M
2021-10-12 11.33 11.69 11.18 11.37 2.0M
2021-10-11 11.69 11.74 11.29 11.29 2.0M
2021-10-08 12.07 12.10 11.60 11.69 3.5M
2021-10-07 12.29 12.41 11.98 12.05 2.5M
2021-10-06 11.90 12.42 11.69 12.20 2.6M
2021-10-05 12.23 12.64 11.90 11.90 2.2M
2021-10-04 12.84 12.91 12.21 12.31 3.6M
2021-10-01 13.25 13.28 12.76 12.86 1.7M
2021-09-30 13.32 13.63 12.67 13.18 3.5M
2021-09-29 13.60 13.79 13.20 13.24 1.3M
2021-09-28 14.23 14.39 13.51 13.58 2.5M
2021-09-27 13.46 14.75 13.46 14.39 3.9M
2021-09-24 13.18 13.65 13.08 13.59 2.3M
2021-09-23 13.42 13.59 13.23 13.47 1.9M
2021-09-22 13.40 13.66 13.29 13.40 1.9M
2021-09-21 13.68 13.96 13.23 13.35 3.1M
2021-09-20 13.32 13.96 13.24 13.51 2.8M
2021-09-17 14.44 14.69 13.70 13.84 4.6M
2021-09-16 13.56 14.39 13.54 14.35 3.3M
2021-09-15 13.15 13.80 12.87 13.73 6.4M
2021-09-14 13.30 13.96 12.81 13.20 10.1M
2021-09-13 12.61 13.23 12.26 13.21 3.7M
2021-09-10 12.64 13.14 12.53 12.59 2.8M
2021-09-09 11.75 13.06 11.73 12.62 5.2M
2021-09-08 11.81 11.98 11.46 11.86 2.6M
2021-09-07 11.75 12.19 11.70 11.84 2.6M
2021-09-03 12.34 12.36 11.66 11.69 4.4M
2021-09-02 12.60 12.73 12.10 12.14 3.1M
2021-09-01 12.41 13.14 12.37 12.57 3.6M
2021-08-31 13.35 13.41 12.27 12.44 4.7M
2021-08-30 13.34 13.47 12.79 13.23 1.6M
2021-08-27 12.85 13.49 12.80 13.23 1.9M
2021-08-26 12.83 13.03 12.58 12.83 1.4M
2021-08-25 13.18 13.20 12.77 12.92 1.6M
2021-08-24 12.84 13.29 12.68 13.22 1.8M
2021-08-23 12.08 12.73 12.07 12.60 2.1M
2021-08-20 12.33 12.76 12.18 12.35 2.6M
2021-08-19 12.59 12.96 12.32 12.46 2.1M
2021-08-18 12.71 13.23 12.27 12.88 4.0M
2021-08-17 12.75 12.77 12.03 12.35 3.5M
2021-08-16 13.26 13.26 12.53 12.93 3.1M
2021-08-13 13.88 13.94 13.32 13.34 2.6M
2021-08-12 14.25 14.25 13.61 14.02 3.9M
2021-08-11 13.41 14.43 13.39 14.29 5.2M
2021-08-10 14.57 14.69 13.22 13.31 12.1M
2021-08-09 16.47 16.62 16.20 16.23 3.5M
2021-08-06 16.33 16.63 16.02 16.35 2.6M
2021-08-05 15.35 16.93 15.25 16.28 6.3M
2021-08-04 15.87 16.24 15.41 15.47 1.8M
2021-08-03 16.05 16.28 15.40 15.91 2.5M
2021-08-02 16.57 16.94 16.09 16.10 1.9M
2021-07-30 16.72 17.08 16.18 16.51 2.7M
2021-07-29 17.00 17.33 16.70 17.05 1.5M
2021-07-28 16.88 17.38 16.86 17.00 1.2M
2021-07-27 17.01 17.06 16.18 16.84 2.1M
2021-07-26 17.05 17.47 16.65 17.06 2.0M
2021-07-23 17.32 17.40 16.45 17.03 2.1M
2021-07-22 18.10 18.10 16.61 17.21 3.6M
2021-07-21 17.34 17.55 16.61 17.31 3.6M
2021-07-20 16.44 16.89 15.63 16.49 2.8M
2021-07-19 15.69 16.93 15.56 16.42 2.5M
2021-07-16 17.18 17.24 16.29 16.56 1.8M
2021-07-15 17.11 17.55 16.67 16.91 1.9M
2021-07-14 18.23 18.25 17.00 17.28 1.8M
2021-07-13 17.72 18.65 17.42 17.97 2.1M
2021-07-12 18.01 18.10 17.50 17.91 1.4M
2021-07-09 18.09 18.33 17.46 18.08 1.6M
2021-07-08 17.17 18.36 17.09 18.08 3.8M
2021-07-07 18.50 18.65 16.85 17.16 3.7M
2021-07-06 20.31 20.37 18.46 18.49 2.9M
2021-07-02 20.43 20.60 19.76 20.28 1.2M
2021-07-01 19.90 20.61 19.69 20.40 1.6M
2021-06-30 20.40 20.58 19.72 19.76 2.6M
2021-06-29 21.26 21.38 20.38 20.60 1.8M
2021-06-28 21.06 21.77 20.91 21.19 1.5M
2021-06-25 22.53 22.83 21.01 21.17 3.9M
2021-06-24 22.34 22.73 21.90 22.49 2.1M
2021-06-23 21.26 22.59 21.25 22.25 1.9M
2021-06-22 20.40 21.62 20.35 21.33 2.3M
2021-06-21 19.82 20.67 19.22 20.61 1.6M
2021-06-18 19.94 20.30 19.32 19.66 2.4M
2021-06-17 19.70 20.80 19.58 20.21 3.0M
2021-06-16 19.23 20.03 19.22 19.86 2.9M
2021-06-15 20.23 20.39 18.98 19.35 2.1M
2021-06-14 20.29 20.86 20.01 20.39 1.7M
2021-06-11 19.59 20.51 19.51 20.34 3.4M
2021-06-10 19.85 20.11 18.92 19.43 4.6M
2021-06-09 18.59 19.32 18.59 18.87 3.3M
2021-06-08 18.06 18.56 17.69 18.50 2.3M
2021-06-07 17.15 17.83 16.96 17.81 2.4M
2021-06-04 17.48 17.53 16.78 17.18 1.9M
2021-06-03 18.29 18.73 17.08 17.23 2.8M
2021-06-02 17.62 18.10 16.88 18.09 3.1M
2021-06-01 17.65 17.98 17.20 17.53 1.6M
2021-05-28 17.87 18.19 17.33 17.47 3.0M
2021-05-27 17.70 18.04 17.11 17.85 3.0M
2021-05-26 16.64 17.58 16.59 17.53 2.3M
2021-05-25 16.07 16.71 16.07 16.52 2.6M
2021-05-24 15.25 16.11 15.05 15.93 2.5M
2021-05-21 15.39 15.74 14.99 15.05 2.2M
2021-05-20 15.68 15.98 15.14 15.54 2.7M
2021-05-19 14.56 15.51 14.50 15.43 2.2M
2021-05-18 14.85 15.70 14.63 15.32 4.5M
2021-05-17 14.12 14.63 13.62 14.55 3.4M
2021-05-14 14.02 14.62 13.60 14.46 4.0M
2021-05-13 14.77 15.28 13.02 13.74 7.9M
2021-05-12 17.23 17.27 14.28 14.47 8.6M
2021-05-11 17.46 17.94 15.01 16.43 11.4M
2021-05-10 22.81 22.81 20.25 20.31 4.5M
2021-05-07 23.64 24.22 22.61 22.80 2.2M
2021-05-06 23.98 23.98 22.14 23.03 2.0M
2021-05-05 24.90 25.11 24.06 24.12 1.4M
2021-05-04 24.28 24.69 23.61 24.36 1.5M
2021-05-03 25.25 25.50 24.42 24.45 1.6M
2021-04-30 25.22 25.50 24.29 24.77 2.1M
2021-04-29 25.71 25.91 24.65 25.45 1.4M
2021-04-28 23.51 25.74 22.82 25.60 3.4M
2021-04-27 23.88 24.20 23.09 23.52 1.5M
2021-04-26 23.80 24.05 23.57 23.82 1.6M
2021-04-23 23.13 23.88 22.91 23.71 1.9M
2021-04-22 23.06 23.67 22.84 22.95 1.4M
2021-04-21 22.03 23.01 21.91 22.87 1.2M
2021-04-20 22.86 23.01 21.62 22.30 1.3M
2021-04-19 23.89 24.27 22.87 23.12 1.2M
2021-04-16 23.43 24.00 22.70 23.94 1.2M
2021-04-15 23.85 24.00 23.13 23.66 1.0M
2021-04-14 24.06 24.33 23.15 23.35 1.0M
2021-04-13 24.03 24.10 23.18 23.82 1.1M
2021-04-12 23.60 23.87 22.88 23.66 0.9M
2021-04-09 22.97 23.84 22.77 23.79 2.5M
2021-04-08 22.99 23.47 22.66 23.29 1.1M
2021-04-07 22.82 23.36 22.31 22.69 1.1M
2021-04-06 22.35 23.64 22.31 23.02 2.5M
2021-04-05 23.15 23.15 21.20 22.29 3.0M
2021-04-01 23.21 23.47 22.46 22.70 2.2M
2021-03-31 21.93 22.75 21.71 22.63 2.3M
2021-03-30 20.52 21.58 20.42 21.41 1.4M
2021-03-29 22.25 22.43 20.43 20.50 2.2M
2021-03-26 22.03 22.50 21.01 22.30 1.5M
2021-03-25 20.15 22.05 20.11 21.84 1.7M
2021-03-24 22.77 22.85 21.01 21.04 1.7M
2021-03-23 23.45 23.82 22.29 22.56 1.3M
2021-03-22 23.64 23.94 22.68 23.29 1.3M
2021-03-19 23.26 23.93 22.79 23.32 1.9M
2021-03-18 24.83 25.39 23.34 23.36 2.0M
2021-03-17 23.75 25.59 23.46 25.14 1.8M
2021-03-16 24.59 24.76 23.77 24.23 2.2M
2021-03-15 23.22 24.41 22.85 24.40 2.1M
2021-03-12 22.50 23.36 21.96 23.22 1.7M
2021-03-11 22.81 23.31 22.38 23.03 2.1M
2021-03-10 23.16 23.33 21.69 21.88 2.4M
2021-03-09 21.00 22.91 20.78 22.47 2.7M
2021-03-08 21.74 23.12 21.02 21.08 2.7M
2021-03-05 22.67 22.68 19.63 22.01 3.7M
2021-03-04 23.89 24.10 21.10 22.24 6.8M
2021-03-03 25.10 25.78 23.94 24.00 4.2M
2021-03-02 28.14 28.14 26.03 26.63 1.7M
2021-03-01 26.15 28.22 25.76 28.18 1.8M
2021-02-26 24.60 26.05 23.90 25.54 1.3M
2021-02-25 25.58 26.05 24.12 24.19 2.1M
2021-02-24 25.01 27.62 24.39 26.05 3.3M
2021-02-23 25.88 26.46 23.38 24.83 7.2M
2021-02-22 26.12 30.22 25.25 28.61 4.0M
2021-02-19 28.29 29.43 27.99 28.22 1.7M
2021-02-18 28.17 28.42 27.16 27.75 1.6M
2021-02-17 28.26 28.85 27.21 28.73 1.4M
2021-02-16 27.72 29.51 27.06 28.56 2.1M
2021-02-12 26.25 27.68 26.00 27.43 1.9M
2021-02-11 25.62 26.50 25.30 26.46 2.4M
2021-02-10 25.09 26.10 24.84 25.33 1.7M
2021-02-09 24.27 25.50 24.26 25.04 2.5M
2021-02-08 24.11 24.60 23.30 24.30 1.8M
2021-02-05 25.28 25.49 23.92 24.06 2.4M
2021-02-04 24.53 25.00 24.10 24.98 1.4M
2021-02-03 24.31 24.86 23.99 24.40 1.7M
2021-02-02 24.55 24.96 23.94 24.09 2.0M
2021-02-01 23.91 24.46 22.60 24.06 3.1M
2021-01-29 25.06 25.11 23.10 23.68 3.6M
2021-01-28 23.30 27.38 22.75 25.06 8.2M
2021-01-27 23.35 24.71 22.27 22.63 4.1M
2021-01-26 25.90 25.99 24.02 24.20 2.9M
2021-01-25 27.19 28.65 25.40 25.50 3.6M
2021-01-22 27.46 27.97 26.51 27.29 1.7M
2021-01-21 28.40 28.51 27.53 27.76 1.8M
2021-01-20 28.26 29.30 27.36 28.05 2.7M
2021-01-19 27.41 28.23 26.75 28.00 3.8M
2021-01-15 27.11 27.46 25.11 27.26 4.4M
2021-01-14 26.10 28.81 25.92 27.41 5.8M
2021-01-13 26.30 26.30 25.01 25.75 2.6M
2021-01-12 24.39 26.25 24.25 26.06 3.2M
2021-01-11 23.51 24.61 22.92 24.30 2.6M
2021-01-08 23.89 24.91 23.65 24.50 2.9M
2021-01-07 23.37 23.69 22.64 23.50 4.9M
2021-01-06 22.00 23.91 21.55 23.10 4.4M
2021-01-05 20.70 22.75 20.70 21.99 1.9M
2021-01-04 20.12 21.30 19.80 20.89 2.8M