Renren : ( RENN:US )
29.17USD ▼ -0.52 (-1.75%)
2022-07-05
최근 1년 일별 시세
(2022-07-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-07-05 | 29.17 | ▼-0.52 | ▼-1.75% |
| 22-07-01 | 29.69 | ▲0.77 | ▲2.66% |
| 22-06-30 | 28.92 | ▼-0.05 | ▼-0.17% |
| 22-06-29 | 28.97 | ▲0.19 | ▲0.66% |
| 22-06-28 | 28.78 | ▼-1.28 | ▼-4.26% |
| 22-06-27 | 30.06 | ▲0.38 | ▲1.28% |
| 22-06-24 | 29.68 | ▲0.18 | ▲0.61% |
| 22-06-23 | 29.50 | ▼-0.08 | ▼-0.27% |
| 22-06-22 | 29.58 | ▲0.59 | ▲2.04% |
| 22-06-21 | 28.99 | ▲0.03 | ▲0.1% |
| 22-06-17 | 28.96 | ▲0.06 | ▲0.21% |
| 22-06-16 | 28.90 | ▼-0.13 | ▼-0.45% |
| 22-06-15 | 29.03 | ▲0.23 | ▲0.8% |
| 22-06-14 | 28.80 | ▼-0.22 | ▼-0.76% |
| 22-06-13 | 29.02 | ▲0.04 | ▲0.14% |
| 22-06-10 | 28.98 | ▼-0.54 | ▼-1.83% |
| 22-06-09 | 29.52 | ▲0.91 | ▲3.18% |
| 22-06-08 | 28.61 | ▲0.18 | ▲0.63% |
| 22-06-07 | 28.43 | ▼-0.11 | ▼-0.39% |
| 22-06-06 | 28.54 | ▲0.23 | ▲0.81% |
| 22-06-03 | 28.31 | ▼-0.16 | ▼-0.56% |
| 22-06-02 | 28.47 | ▲0.36 | ▲1.28% |
| 22-06-01 | 28.11 | ▼-0.30 | ▼-1.06% |
| 22-05-31 | 28.41 | ▼-0.23 | ▼-0.8% |
| 22-05-27 | 28.64 | ▲0.47 | ▲1.67% |
| 22-05-26 | 28.17 | ▲0.37 | ▲1.33% |
| 22-05-25 | 27.80 | ▼-0.13 | ▼-0.47% |
| 22-05-24 | 27.93 | ▼-0.26 | ▼-0.92% |
| 22-05-23 | 28.19 | -0.00 | -0% |
| 22-05-20 | 28.19 | ▲0.15 | ▲0.53% |
| 22-05-19 | 28.04 | ▲0.37 | ▲1.34% |
| 22-05-18 | 27.67 | ▼-0.01 | ▼-0.04% |
| 22-05-17 | 27.68 | ▼-0.35 | ▼-1.25% |
| 22-05-16 | 28.03 | ▲0.32 | ▲1.15% |
| 22-05-13 | 27.71 | ▼-0.55 | ▼-1.95% |
| 22-05-12 | 28.26 | ▼-0.21 | ▼-0.74% |
| 22-05-11 | 28.47 | ▼-0.22 | ▼-0.77% |
| 22-05-10 | 28.69 | ▲0.68 | ▲2.43% |
| 22-05-09 | 28.01 | ▼-0.34 | ▼-1.2% |
| 22-05-06 | 28.35 | ▼-0.94 | ▼-3.21% |
| 22-05-05 | 29.29 | ▲0.08 | ▲0.27% |
| 22-05-04 | 29.21 | ▼-0.09 | ▼-0.31% |
| 22-05-03 | 29.30 | ▲0.16 | ▲0.55% |
| 22-05-02 | 29.14 | ▲0.55 | ▲1.92% |
| 22-04-29 | 28.59 | ▼-0.69 | ▼-2.36% |
| 22-04-28 | 29.28 | ▲0.42 | ▲1.46% |
| 22-04-27 | 28.86 | ▲0.75 | ▲2.67% |
| 22-04-26 | 28.11 | ▼-0.21 | ▼-0.74% |
| 22-04-25 | 28.32 | ▲1.12 | ▲4.12% |
| 22-04-22 | 27.20 | ▼-0.23 | ▼-0.84% |
| 22-04-21 | 27.43 | ▲0.25 | ▲0.92% |
| 22-04-20 | 27.18 | ▲0.99 | ▲3.78% |
| 22-04-19 | 26.19 | ▼-0.02 | ▼-0.08% |
| 22-04-18 | 26.21 | ▼-0.57 | ▼-2.13% |
| 22-04-14 | 26.78 | ▲3.84 | ▲16.74% |
| 22-04-13 | 22.94 | ▲0.72 | ▲3.24% |
| 22-04-12 | 22.22 | ▲0.05 | ▲0.23% |
| 22-04-11 | 22.17 | ▼-0.11 | ▼-0.49% |
| 22-04-08 | 22.28 | ▲0.37 | ▲1.69% |
| 22-04-07 | 21.91 | ▲0.15 | ▲0.69% |
| 22-04-06 | 21.76 | ▼-0.47 | ▼-2.11% |
| 22-04-05 | 22.23 | ▲1.46 | ▲7.03% |
| 22-04-04 | 20.77 | ▼-1.70 | ▼-7.57% |
| 22-04-01 | 22.47 | ▲0.59 | ▲2.7% |
| 22-03-31 | 21.88 | ▲0.38 | ▲1.77% |
| 22-03-30 | 21.50 | ▼-0.15 | ▼-0.69% |
| 22-03-29 | 21.65 | ▼-0.35 | ▼-1.59% |
| 22-03-28 | 22.00 | ▲0.12 | ▲0.55% |
| 22-03-25 | 21.88 | ▼-0.42 | ▼-1.88% |
| 22-03-24 | 22.30 | ▼-0.06 | ▼-0.27% |
| 22-03-23 | 22.36 | ▲0.68 | ▲3.14% |
| 22-03-22 | 21.68 | ▲0.08 | ▲0.37% |
| 22-03-21 | 21.60 | ▼-0.76 | ▼-3.4% |
| 22-03-18 | 22.36 | ▼-0.11 | ▼-0.49% |
| 22-03-17 | 22.47 | ▲0.03 | ▲0.13% |
| 22-03-16 | 22.44 | ▲0.80 | ▲3.7% |
| 22-03-15 | 21.64 | ▲0.14 | ▲0.65% |
| 22-03-14 | 21.50 | ▼-0.56 | ▼-2.54% |
| 22-03-11 | 22.06 | ▼-0.24 | ▼-1.08% |
| 22-03-10 | 22.30 | ▲1.24 | ▲5.89% |
| 22-03-09 | 21.06 | ▼-0.23 | ▼-1.08% |
| 22-02-22 | 21.29 | ▼-0.67 | ▼-3.05% |
| 22-02-18 | 21.96 | ▼-0.40 | ▼-1.79% |
| 22-02-17 | 22.36 | ▲0.19 | ▲0.86% |
| 22-02-16 | 22.17 | ▲0.46 | ▲2.12% |
| 22-02-15 | 21.71 | ▲0.29 | ▲1.35% |
| 22-02-14 | 21.42 | ▼-0.17 | ▼-0.79% |
| 22-02-11 | 21.59 | ▲0.49 | ▲2.32% |
| 22-02-10 | 21.10 | ▼-0.50 | ▼-2.31% |
| 22-02-09 | 21.60 | ▼-0.15 | ▼-0.69% |
| 22-02-08 | 21.75 | ▲0.47 | ▲2.21% |
| 22-02-07 | 21.28 | ▼-0.52 | ▼-2.39% |
| 22-02-04 | 21.80 | ▲0.19 | ▲0.88% |
| 22-02-03 | 21.61 | ▼-0.29 | ▼-1.32% |
| 22-02-02 | 21.90 | ▼-0.14 | ▼-0.64% |
| 22-02-01 | 22.04 | ▲0.15 | ▲0.69% |
| 22-01-31 | 21.89 | ▲0.81 | ▲3.84% |
| 22-01-28 | 21.08 | ▲0.26 | ▲1.25% |
| 22-01-27 | 20.82 | ▼-0.41 | ▼-1.93% |
| 22-01-26 | 21.23 | ▼-0.34 | ▼-1.58% |
| 22-01-25 | 21.57 | ▼-0.44 | ▼-2% |
| 22-01-24 | 22.01 | ▲0.27 | ▲1.24% |
| 22-01-21 | 21.74 | ▼-0.08 | ▼-0.37% |
| 22-01-20 | 21.82 | ▲0.78 | ▲3.71% |
| 22-01-19 | 21.04 | ▲2.79 | ▲15.29% |
| 22-01-18 | 18.25 | ▼-1.23 | ▼-6.31% |
| 22-01-14 | 19.48 | ▲0.37 | ▲1.94% |
| 22-01-13 | 19.11 | ▼-0.06 | ▼-0.31% |
| 22-01-12 | 19.17 | ▲0.29 | ▲1.54% |
| 22-01-11 | 18.88 | -0.00 | -0% |
| 22-01-10 | 18.88 | ▲0.59 | ▲3.23% |
| 22-01-07 | 18.29 | -0.00 | -0% |
| 22-01-06 | 18.29 | ▲1.85 | ▲11.25% |
| 22-01-05 | 16.44 | ▼-0.26 | ▼-1.56% |
| 22-01-04 | 16.70 | ▲0.16 | ▲0.97% |
| 22-01-03 | 16.54 | ▲1.86 | ▲12.67% |
| 21-12-31 | 14.68 | ▲0.09 | ▲0.62% |
| 21-12-30 | 14.59 | ▲0.09 | ▲0.62% |
| 21-12-29 | 14.50 | ▲0.33 | ▲2.33% |
| 21-12-28 | 14.17 | ▼-0.41 | ▼-2.81% |
| 21-12-27 | 14.58 | ▲0.20 | ▲1.39% |
| 21-12-23 | 14.38 | ▲1.88 | ▲15.04% |
| 21-12-22 | 12.50 | ▼-0.43 | ▼-3.33% |
| 21-12-21 | 12.93 | ▲0.13 | ▲1.02% |
| 21-12-20 | 12.80 | ▼-0.01 | ▼-0.08% |
| 21-12-17 | 12.81 | ▼-0.21 | ▼-1.61% |
| 21-12-16 | 13.02 | ▲0.67 | ▲5.43% |
| 21-12-15 | 12.35 | ▲1.11 | ▲9.88% |
| 21-12-14 | 11.24 | ▲0.90 | ▲8.7% |
| 21-12-13 | 10.34 | ▼-2.18 | ▼-17.41% |
| 21-12-10 | 12.52 | ▲0.37 | ▲3.05% |
| 21-12-09 | 12.15 | ▼-13.90 | ▼-53.36% |
| 21-12-08 | 26.05 | ▼-0.30 | ▼-1.14% |
| 21-12-07 | 26.35 | ▲0.80 | ▲3.13% |
| 21-12-06 | 25.55 | ▲0.20 | ▲0.79% |
| 21-12-03 | 25.35 | ▼-0.41 | ▼-1.59% |
| 21-12-02 | 25.76 | ▼-0.12 | ▼-0.46% |
| 21-12-01 | 25.88 | ▼-0.12 | ▼-0.46% |
| 21-11-30 | 26.00 | ▲0.32 | ▲1.25% |
| 21-11-29 | 25.68 | ▼-0.76 | ▼-2.87% |
| 21-11-26 | 26.44 | ▼-0.71 | ▼-2.62% |
| 21-11-24 | 27.15 | ▲0.19 | ▲0.7% |
| 21-11-23 | 26.96 | ▲0.54 | ▲2.04% |
| 21-11-22 | 26.42 | ▼-0.35 | ▼-1.31% |
| 21-11-19 | 26.77 | ▲0.04 | ▲0.15% |
| 21-11-18 | 26.73 | ▼-0.31 | ▼-1.15% |
| 21-11-17 | 27.04 | ▼-0.14 | ▼-0.52% |
| 21-11-16 | 27.18 | ▼-0.60 | ▼-2.16% |
| 21-11-15 | 27.78 | ▲0.19 | ▲0.69% |
| 21-11-12 | 27.59 | ▲0.59 | ▲2.19% |
| 21-11-11 | 27.00 | ▼-0.80 | ▼-2.88% |
| 21-11-10 | 27.80 | ▲0.18 | ▲0.65% |
| 21-11-09 | 27.62 | ▲0.78 | ▲2.91% |
| 21-11-08 | 26.84 | ▲0.52 | ▲1.98% |
| 21-11-05 | 26.32 | ▼-0.29 | ▼-1.09% |
| 21-11-04 | 26.61 | ▼-0.06 | ▼-0.22% |
| 21-11-03 | 26.67 | ▲0.19 | ▲0.72% |
| 21-11-02 | 26.48 | ▲0.66 | ▲2.56% |
| 21-11-01 | 25.82 | ▲0.76 | ▲3.03% |
| 21-10-29 | 25.06 | ▼-0.18 | ▼-0.71% |
| 21-10-28 | 25.24 | ▲0.16 | ▲0.64% |
| 21-10-27 | 25.08 | ▼-0.03 | ▼-0.12% |
| 21-10-26 | 25.11 | ▼-0.09 | ▼-0.36% |
| 21-10-25 | 25.20 | ▲0.04 | ▲0.16% |
| 21-10-22 | 25.16 | ▲0.16 | ▲0.64% |
| 21-10-21 | 25.00 | ▲0.01 | ▲0.04% |
| 21-10-20 | 24.99 | -0.00 | -0% |
| 21-10-19 | 24.99 | ▲0.23 | ▲0.93% |
| 21-10-18 | 24.76 | ▼-0.29 | ▼-1.16% |
| 21-10-15 | 25.05 | ▼-0.24 | ▼-0.95% |
| 21-10-14 | 25.29 | ▲0.28 | ▲1.12% |
| 21-10-13 | 25.01 | ▼-0.03 | ▼-0.12% |
| 21-10-12 | 25.04 | ▼-0.01 | ▼-0.04% |
| 21-10-11 | 25.05 | ▲1.07 | ▲4.46% |
| 21-10-08 | 23.98 | ▲7.38 | ▲44.46% |
| 21-10-07 | 16.60 | ▲0.65 | ▲4.08% |
| 21-10-06 | 15.95 | ▲1.66 | ▲11.62% |
| 21-10-05 | 14.29 | ▼-0.40 | ▼-2.72% |
| 21-10-04 | 14.69 | ▲0.99 | ▲7.23% |
| 21-10-01 | 13.70 | ▼-0.21 | ▼-1.51% |
| 21-09-30 | 13.91 | ▲0.67 | ▲5.06% |
| 21-09-29 | 13.24 | ▼-0.75 | ▼-5.36% |
| 21-09-28 | 13.99 | ▲0.10 | ▲0.72% |
| 21-09-27 | 13.89 | ▲0.52 | ▲3.89% |
| 21-09-24 | 13.37 | ▲0.62 | ▲4.86% |
| 21-09-23 | 12.75 | ▲0.21 | ▲1.67% |
| 21-09-22 | 12.54 | ▲0.80 | ▲6.81% |
| 21-09-21 | 11.74 | ▲0.33 | ▲2.89% |
| 21-09-20 | 11.41 | ▼-0.58 | ▼-4.84% |
| 21-09-17 | 11.99 | ▼-0.09 | ▼-0.75% |
| 21-09-16 | 12.08 | ▲0.24 | ▲2.03% |
| 21-09-15 | 11.84 | ▲0.06 | ▲0.51% |
| 21-09-14 | 11.78 | ▼-0.12 | ▼-1.01% |
| 21-09-13 | 11.90 | ▲0.50 | ▲4.39% |
| 21-09-10 | 11.40 | ▲1.05 | ▲10.14% |
| 21-09-09 | 10.35 | ▼-0.67 | ▼-6.08% |
| 21-09-08 | 11.02 | ▼-0.08 | ▼-0.72% |
| 21-09-07 | 11.10 | ▲0.19 | ▲1.74% |
| 21-09-03 | 10.91 | ▼-0.03 | ▼-0.27% |
| 21-09-02 | 10.94 | ▲0.38 | ▲3.6% |
| 21-09-01 | 10.56 | ▼-0.22 | ▼-2.04% |
| 21-08-31 | 10.78 | ▲0.13 | ▲1.22% |
| 21-08-30 | 10.65 | ▲0.65 | ▲6.5% |
| 21-08-28 | 10.00 | ▼-0.90 | ▼-8.26% |
| 21-08-27 | 10.90 | ▼-0.09 | ▼-0.82% |
| 21-08-26 | 10.99 | ▼-0.26 | ▼-2.31% |
| 21-08-25 | 11.25 | ▲0.23 | ▲2.09% |
| 21-08-24 | 11.02 | ▲0.42 | ▲3.96% |
| 21-08-23 | 10.60 | ▲1.10 | ▲11.58% |
| 21-08-21 | 9.50 | ▼-0.50 | ▼-5% |
| 21-08-20 | 10.00 | ▲0.17 | ▲1.73% |
| 21-08-19 | 9.83 | ▲0.21 | ▲2.18% |
| 21-08-18 | 9.62 | ▲0.01 | ▲0.1% |
| 21-08-17 | 9.61 | ▼-0.42 | ▼-4.19% |
| 21-08-16 | 10.03 | ▼-0.07 | ▼-0.69% |
| 21-08-13 | 10.10 | ▼-0.13 | ▼-1.27% |
| 21-08-12 | 10.23 | ▲0.51 | ▲5.25% |
| 21-08-11 | 9.72 | ▲0.22 | ▲2.32% |
| 21-08-10 | 9.50 | ▼-0.05 | ▼-0.52% |
| 21-08-09 | 9.55 | ▲1.05 | ▲12.35% |
| 21-08-07 | 8.50 | ▼-0.85 | ▼-9.09% |
| 21-08-06 | 9.35 | ▲0.20 | ▲2.19% |
| 21-08-05 | 9.15 | ▼-0.68 | ▼-6.92% |
| 21-08-04 | 9.83 | ▲0.01 | ▲0.1% |
| 21-08-03 | 9.82 | ▼-0.78 | ▼-7.36% |
| 21-08-02 | 10.60 | ▲2.10 | ▲24.71% |
| 21-07-31 | 8.50 | ▼-2.37 | ▼-21.8% |
| 21-07-30 | 10.87 | ▼-0.10 | ▼-0.91% |
| 21-07-29 | 10.97 | ▲0.08 | ▲0.73% |
| 21-07-28 | 10.89 | ▲0.03 | ▲0.28% |
| 21-07-27 | 10.86 | ▼-0.14 | ▼-1.27% |
| 21-07-26 | 11.00 | ▼-1.80 | ▼-14.06% |
| 21-07-24 | 12.80 | ▲1.50 | ▲13.27% |
| 21-07-23 | 11.30 | ▼-0.06 | ▼-0.53% |
| 21-07-22 | 11.36 | ▲0.30 | ▲2.71% |
| 21-07-21 | 11.06 | ▲0.30 | ▲2.79% |
| 21-07-20 | 10.76 | ▲0.12 | ▲1.13% |
| 21-07-19 | 10.64 | ▼-0.67 | ▼-5.92% |
| 21-07-16 | 11.31 | ▲0.13 | ▲1.16% |
| 21-07-15 | 11.18 | ▼-0.19 | ▼-1.67% |
| 21-07-14 | 11.37 | ▼-0.10 | ▼-0.87% |
| 21-07-13 | 11.47 | ▼-0.02 | ▼-0.17% |
| 21-07-12 | 11.49 | ▲1.37 | ▲13.54% |
| 21-07-10 | 10.12 | ▼-1.36 | ▼-11.85% |
| 21-07-09 | 11.48 | -0.00 | -0% |
| 21-07-08 | 11.48 | ▼-0.22 | ▼-1.88% |
| 21-07-07 | 11.70 | ▲0.09 | ▲0.78% |
