Stockscreener 앱 받기
2.04
2.00%
0.04
시장 영업 전:
2.03
-0.01
-0.49%
Rlx Technology Inc Adr 주식 (RLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-11 | $2.06 | $1.99 | $0.07 | 2,455,213.0 | +2.00% |
| 2026-06-10 | $2.04 | $1.98 | $0.06 | 2,853,506.0 | +1.01% |
| 2026-06-09 | $2.04 | $1.96 | $0.08 | 4,068,111.0 | +0.51% |
| 2026-06-08 | $2.01 | $1.97 | $0.038 | 2,865,816.0 | -1.50% |
| 2026-06-05 | $2.04 | $1.96 | $0.08 | 2,453,714.0 | -0.99% |
| 2026-06-04 | $2.04 | $1.98 | $0.063 | 3,364,157.0 | -0.49% |
| 2026-06-03 | $2.07 | $2.02 | $0.0499 | 2,318,760.0 | -1.93% |
| 2026-06-02 | $2.10 | $2.03 | $0.07 | 4,060,085.0 | +0.49% |
| 2026-06-01 | $2.08 | $2.00 | $0.08 | 2,663,645.0 | +0.00% |
| 2026-05-29 | $2.06 | $2.02 | $0.04 | 3,013,218.0 | +1.48% |
| 2026-05-28 | $2.05 | $1.97 | $0.08 | 3,054,962.0 | +2.53% |
| 2026-05-27 | $2.03 | $1.97 | $0.06 | 5,194,553.0 | -2.46% |
| 2026-05-26 | $2.08 | $2.02 | $0.065 | 4,710,786.0 | -1.93% |
| 2026-05-22 | $2.10 | $2.00 | $0.10 | 5,612,821.0 | -3.72% |
| 2026-05-21 | $2.16 | $2.06 | $0.10 | 3,598,990.0 | +2.38% |
| 2026-05-20 | $2.22 | $2.02 | $0.20 | 7,811,638.0 | +0.00% |
| 2026-05-19 | $2.20 | $2.09 | $0.11 | 5,599,459.0 | -3.23% |
| 2026-05-18 | $2.23 | $2.12 | $0.11 | 2,648,370.0 | +0.46% |
| 2026-05-15 | $2.20 | $2.10 | $0.10 | 2,063,717.0 | +2.37% |
| 2026-05-14 | $2.17 | $2.09 | $0.08 | 2,738,962.0 | -2.76% |
| 2026-05-13 | $2.17 | $2.14 | $0.03 | 1,033,768.0 | +0.46% |
Rlx Technology Inc Adr 주식 (RLX) 연도별 가격 이력
이 심층 분석에서는 Rlx Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rlx Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.10 | $1.96 | $0.14 | 29,558,220.0 | -0.97% |
| 2026-05 | $2.23 | $1.97 | $0.26 | 58,722,913.0 | -6.79% |
| 2026-04 | $2.30 | $2.08 | $0.22 | 32,469,471.0 | +0.45% |
| 2026-03 | $2.40 | $2.07 | $0.335 | 63,044,538.0 | -9.09% |
| 2026-02 | $2.46 | $2.23 | $0.23 | 45,455,042.0 | +4.76% |
| 2026-01 | $2.44 | $2.20 | $0.24 | 47,240,478.0 | -0.86% |
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $2.23 | $0.295 | 30,595,169.0 | -8.76% |
| 2025-11 | $2.60 | $2.24 | $0.36 | 37,878,253.0 | +2.87% |
| 2025-10 | $2.68 | $2.31 | $0.37 | 46,603,880.0 | -7.22% |
| 2025-09 | $2.84 | $2.45 | $0.39 | 83,689,197.0 | +3.54% |
| 2025-08 | $2.60 | $2.11 | $0.4894 | 65,180,659.0 | +10.92% |
| 2025-07 | $2.48 | $2.19 | $0.29 | 56,255,613.0 | +3.62% |
| 2025-06 | $2.28 | $2.04 | $0.24 | 86,365,590.0 | +7.28% |
| 2025-05 | $2.08 | $1.79 | $0.295 | 70,980,534.0 | +10.75% |
| 2025-04 | $1.94 | $1.66 | $0.28 | 119,131,295.0 | -1.06% |
| 2025-03 | $2.48 | $1.87 | $0.61 | 150,234,445.0 | -24.50% |
| 2025-02 | $2.69 | $2.16 | $0.53 | 112,076,332.0 | +12.16% |
| 2025-01 | $2.37 | $2.11 | $0.26 | 95,307,407.0 | +2.78% |
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.80 | $0.39 | 93,612,416.0 | +10.10% |
| 2024-11 | $2.11 | $1.57 | $0.54 | 133,729,097.0 | +22.22% |
| 2024-10 | $1.95 | $1.59 | $0.36 | 177,425,143.0 | -10.50% |
| 2024-09 | $1.91 | $1.64 | $0.27 | 68,187,996.0 | +7.10% |
| 2024-08 | $1.83 | $1.50 | $0.33 | 56,641,571.0 | -5.59% |
| 2024-07 | $1.89 | $1.75 | $0.14 | 31,722,534.0 | -2.72% |
| 2024-06 | $1.93 | $1.78 | $0.15 | 41,062,444.0 | -2.65% |
| 2024-05 | $2.19 | $1.88 | $0.31 | 81,153,562.0 | -2.58% |
| 2024-04 | $1.97 | $1.74 | $0.23 | 74,455,475.0 | +1.04% |
| 2024-03 | $2.15 | $1.83 | $0.315 | 150,260,258.0 | -1.54% |
| 2024-02 | $2.12 | $1.71 | $0.415 | 98,250,007.0 | +7.14% |
| 2024-01 | $2.03 | $1.70 | $0.335 | 139,037,927.0 | -9.00% |
1.09%
1.97%
자본화:
|
볼륨(24시간):