시장 데이터를 불러오는 중
전체 종목
Reed's, Inc. Common Stock 과거 주가
Reed's, Inc. Common Stock · REED · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reed's, Inc. Common Stock · REED · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩898 | ₩952 | ₩805 | ₩858 | -4.48% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩885 | ₩965 | ₩805 | ₩939 | +6.06% | 26만 |
| 2026.09.21–2026.09.25 | ₩1,073 | ₩1,153 | ₩751 | ₩872 | -18.75% | 105.9만 |
| 2026.09.14–2026.09.18 | ₩1,126 | ₩1,488 | ₩845 | ₩1,046 | -7.14% | 269.4만 |
| 2026.09.08–2026.09.11 | ₩1,247 | ₩1,287 | ₩1,126 | ₩1,140 | -8.60% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩1,301 | ₩1,341 | ₩1,073 | ₩1,287 | -1.03% | 83.8만 |
| 2026.08.24–2026.08.28 | ₩1,354 | ₩2,561 | ₩1,073 | ₩1,274 | -5.94% | 160.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,596 |
| ₩1,220 |
| ₩1,341 |
| +7.53% |
| 6.7만 |
| 2026.08.10–2026.08.14 | ₩1,100 | ₩1,274 | ₩1,073 | ₩1,234 | +12.20% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,193 | ₩1,260 | ₩979 | ₩1,140 | -4.49% | 9만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,247 | ₩1,274 | ₩1,086 | ₩1,113 | -10.75% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,341 | ₩1,354 | ₩1,073 | ₩1,247 | -7.00% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,542 | ₩1,542 | ₩1,207 | ₩1,341 | -13.04% | 9.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,810 | ₩1,864 | ₩1,381 | ₩1,448 | -20.00% | 19.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,676 | ₩1,904 | ₩1,515 | ₩1,783 | +6.40% | 8.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,824 | ₩1,904 | ₩1,408 | ₩1,676 | -8.09% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,347 | ₩2,561 | ₩1,757 | ₩1,810 | -22.86% | 14.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,280 | ₩2,923 | ₩2,038 | ₩2,280 | 0.00% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,306 | ₩2,628 | ₩2,186 | ₩2,226 | -3.49% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,065 | ₩2,548 | ₩1,998 | ₩2,293 | +11.04% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,548 | ₩2,923 | ₩1,904 | ₩2,132 | -16.32% | 32.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,050 | ₩4,050 | ₩2,172 | ₩2,548 | -37.09% | 25.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,961 | ₩5,122 | ₩3,956 | ₩4,009 | -19.19% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,162 | ₩5,632 | ₩4,224 | ₩4,961 | -3.90% | 20만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,511 | ₩5,511 | ₩4,787 | ₩5,283 | -4.14% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,270 | ₩5,833 | ₩4,988 | ₩5,310 | +0.76% | 6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,015 | ₩5,645 | ₩4,693 | ₩5,136 | +2.41% | 5.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,894 | ₩5,685 | ₩4,532 | ₩5,042 | +3.01% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,705 | ₩7,160 | ₩3,889 | ₩5,015 | -25.20% | 25.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,605 | ₩8,005 | ₩5,216 | ₩6,034 | +7.66% | 54.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,205 | ₩5,538 | ₩2,950 | ₩5,498 | +71.55% | 30.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,232 | ₩3,232 | ₩2,762 | ₩3,097 | -4.15% | 8.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,735 | ₩3,486 | ₩2,735 | ₩3,178 | +16.18% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,165 | ₩3,165 | ₩2,561 | ₩2,776 | -12.29% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,923 | ₩3,097 | ₩2,682 | ₩2,950 | +0.92% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,218 | ₩3,366 | ₩2,682 | ₩2,910 | -9.58% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,339 | ₩3,755 | ₩2,923 | ₩3,191 | -4.42% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,816 | ₩3,460 | ₩2,816 | ₩3,325 | +18.10% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,017 | ₩3,178 | ₩2,628 | ₩2,910 | -3.56% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,829 | ₩3,661 | ₩2,628 | ₩2,883 | +1.90% | 31.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,500 | ₩3,500 | ₩2,347 | ₩2,816 | -19.54% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,197 | ₩3,392 | ₩3,486 | -13.33% | 6.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,693 | ₩4,894 | ₩3,486 | ₩3,835 | -18.29% | 32.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,438 | ₩5,149 | ₩4,023 | ₩4,774 | +7.55% | 83.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,568 | ₩9,386 | ₩3,889 | ₩4,117 | -51.96% | 44.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,381 | ₩8,716 | ₩6,839 | ₩6,839 | -18.40% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,386 | ₩9,762 | ₩5,806 | ₩8,381 | -10.71% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,030 | ₩10,124 | ₩9,654 | ₩9,668 | -3.61% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,727 | ₩10,727 | ₩9,789 | ₩10,057 | -6.25% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩9,574 | ₩16,091 | ₩9,574 | ₩16,091 | +68.07% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩9,815 | ₩10,218 | ₩8,206 | ₩9,574 | -2.46% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,287 | ₩10,057 | ₩8,126 | ₩9,976 | +20.39% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,528 | ₩9,091 | ₩8,206 | ₩8,528 | 0.00% | 4.6천 |
|---|