시장 데이터를 불러오는 중
전체 종목
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock 과거 주가
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock · RAIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock · RAIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,034 | ₩1,099 | ₩871 | ₩898 | -13.21% | 45.7만 |
| 2026.09.28–2026.10.02 | ₩1,327 | ₩1,353 | ₩1,013 | ₩1,034 | -22.02% | 51.9만 |
| 2026.09.21–2026.09.25 | ₩883 | ₩2,064 | ₩883 | ₩1,340 | +51.75% | 6892.5만 |
| 2026.09.14–2026.09.18 | ₩963 | ₩1,002 | ₩870 | ₩891 | -7.51% | 53.5만 |
| 2026.09.08–2026.09.11 | ₩1,131 | ₩1,160 | ₩938 | ₩990 | -12.44% | 58.9만 |
| 2026.08.31–2026.09.04 | ₩1,293 | ₩1,451 | ₩1,060 | ₩1,140 | -11.81% | 209.9만 |
| 2026.08.24–2026.08.28 | ₩1,126 | ₩1,621 | ₩1,126 | ₩1,320 | +17.26% | 268.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,246 |
| ₩1,312 |
| ₩1,085 |
| ₩1,134 |
| -9.03% |
| 118.6만 |
| 2026.08.10–2026.08.14 | ₩1,608 | ₩1,675 | ₩1,193 | ₩1,233 | -23.33% | 150.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,943 | ₩2,211 | ₩1,521 | ₩1,581 | -18.62% | 2991.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,889 | ₩2,144 | ₩1,742 | ₩1,930 | +2.13% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,198 | ₩2,530 | ₩1,903 | ₩1,956 | -10.98% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,425 | ₩2,472 | ₩2,023 | ₩2,077 | -14.36% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,794 | ₩2,827 | ₩2,358 | ₩2,533 | -9.35% | 9.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,546 | ₩3,323 | ₩2,519 | ₩2,633 | +3.42% | 42.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,801 | ₩3,102 | ₩2,171 | ₩2,586 | -7.66% | 18.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,868 | ₩3,511 | ₩2,626 | ₩2,760 | -3.74% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,948 | ₩2,988 | ₩2,499 | ₩2,734 | -7.27% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,109 | ₩3,337 | ₩2,747 | ₩2,948 | -5.17% | 9.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,323 | ₩3,390 | ₩2,734 | ₩3,042 | -8.47% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,345 | ₩3,728 | ₩1,849 | ₩3,189 | +36.00% | 44.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,702 | ₩2,392 | ₩1,690 | ₩2,332 | +37.01% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,868 | ₩2,941 | ₩1,702 | ₩1,702 | -40.65% | 24.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,095 | ₩3,229 | ₩2,801 | ₩2,908 | -6.06% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,343 | ₩3,538 | ₩3,149 | ₩3,149 | -5.81% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,015 | ₩3,518 | ₩2,778 | ₩3,042 | +0.89% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,221 | ₩4,221 | ₩2,653 | ₩3,082 | -26.98% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,658 | ₩4,074 | ₩3,296 | ₩3,966 | +8.42% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,980 | ₩4,154 | ₩3,564 | ₩3,685 | -7.41% | 4.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,819 | ₩5,079 | ₩3,685 | ₩4,060 | +6.32% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,698 | ₩4,342 | ₩3,591 | ₩3,926 | +6.16% | 16.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,511 | ₩3,819 | ₩3,296 | ₩3,752 | +6.87% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,417 | ₩3,999 | ₩3,283 | ₩3,444 | +0.78% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,020 | ₩4,020 | ₩3,417 | ₩3,471 | -13.67% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,038 | ₩4,074 | ₩2,774 | ₩3,725 | +22.63% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,417 | ₩3,417 | ₩2,921 | ₩2,935 | -14.12% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,940 | ₩4,033 | ₩3,176 | ₩3,189 | -19.05% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,422 | ₩4,860 | ₩3,819 | ₩3,926 | -11.21% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,851 | ₩4,997 | ₩4,435 | ₩4,502 | -7.18% | 9.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,767 | ₩6,767 | ₩4,797 | ₩5,038 | -25.54% | 27만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,710 | ₩11,256 | ₩6,606 | ₩6,700 | -23.08% | 30.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,889 | ₩11,417 | ₩8,709 | ₩8,824 | -10.77% | 21.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,871 | ₩9,916 | ₩7,690 | ₩9,809 | +10.57% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,504 | ₩8,887 | ₩7,263 | ₩8,295 | +10.54% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,571 | ₩8,054 | ₩6,003 | ₩7,317 | -3.36% | 5.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,633 | ₩8,013 | ₩6,285 | ₩7,236 | +9.09% | 10.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,080 | ₩8,308 | ₩5,588 | ₩6,419 | -20.56% | 17.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,794 | ₩8,831 | ₩6,110 | ₩8,308 | +22.29% | 298.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,049 | ₩7,558 | ₩6,525 | ₩6,794 | -3.61% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,678 | ₩9,206 | ₩6,714 | ₩7,049 | -8.20% | 11.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,687 | ₩8,080 | ₩6,385 | ₩7,920 | +18.44% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,311 | ₩8,925 | ₩6,097 | ₩6,660 | +5.52% | 20만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,464 | ₩7,464 | ₩6,244 | ₩6,432 | -13.82% | 9.6천 |
|---|