시장 데이터를 불러오는 중
전체 종목
레드 캣 홀딩스 과거 주가
Red Cat Holdings, Inc. - Common Stock · RCAT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Cat Holdings, Inc. - Common Stock · RCAT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,729 | ₩8,783 | ₩7,643 | ₩7,737 | -11.37% | 2967.5만 |
| 2026.09.28–2026.10.02 | ₩8,837 | ₩8,984 | ₩8,407 | ₩8,582 | -2.88% | 3112.6만 |
| 2026.09.21–2026.09.25 | ₩9,252 | ₩9,574 | ₩8,542 | ₩8,930 | -3.48% | 4778.7만 |
| 2026.09.14–2026.09.18 | ₩10,271 | ₩10,928 | ₩8,984 | ₩9,051 | -11.88% | 6897.2만 |
| 2026.09.08–2026.09.11 | ₩11,337 | ₩11,941 | ₩10,633 | ₩10,674 | -5.85% | 2232만 |
| 2026.08.31–2026.09.04 | ₩11,666 | ₩12,041 | ₩10,794 | ₩11,223 | -3.79% | 2811.8만 |
| 2026.08.24–2026.08.28 | ₩12,551 | ₩12,645 | ₩11,331 | ₩11,384 | -9.29% | 2860.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,535 |
| ₩14,696 |
| ₩12,135 |
| ₩12,899 |
| -11.25% |
| 4023.2만 |
| 2026.08.10–2026.08.14 | ₩12,457 | ₩15,769 | ₩12,417 | ₩14,924 | +19.81% | 6669.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,929 | ₩12,490 | ₩9,856 | ₩12,350 | +24.38% | 5175.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,472 | ₩10,727 | ₩8,991 | ₩10,097 | -3.59% | 3486만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,452 | ₩11,545 | ₩10,110 | ₩10,244 | -1.99% | 4047만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,726 | ₩12,149 | ₩9,923 | ₩10,244 | -12.64% | 3642.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,878 | ₩14,146 | ₩11,706 | ₩11,840 | -14.69% | 4077.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,154 | ₩15,836 | ₩12,819 | ₩13,999 | +6.42% | 5961.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,978 | ₩15,172 | ₩11,887 | ₩12,444 | -16.92% | 4669.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,702 | ₩16,446 | ₩14,175 | ₩15,340 | -2.31% | 5872.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,700 | ₩17,874 | ₩14,495 | ₩14,991 | -15.30% | 5432.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,202 | ₩21,173 | ₩16,443 | ₩17,003 | -11.45% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩12,886 | ₩20,194 | ₩12,779 | ₩19,443 | +50.88% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩12,645 | ₩12,926 | ₩11,203 | ₩12,618 | -0.21% | 4409만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,717 | ₩15,648 | ₩12,216 | ₩12,725 | -7.23% | 7933.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,857 | ₩15,125 | ₩13,215 | ₩13,905 | -6.41% | 4422.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,729 | ₩15,943 | ₩14,187 | ₩15,058 | -4.26% | 3428.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,204 | ₩18,934 | ₩15,796 | ₩15,823 | -8.03% | 6735.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,386 | ₩19,014 | ₩16,171 | ₩17,056 | +4.09% | 4823.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,351 | ₩18,605 | ₩15,762 | ₩16,587 | -4.40% | 5849.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,740 | ₩18,002 | ₩14,991 | ₩17,351 | -2.19% | 5851.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,988 | ₩22,675 | ₩16,875 | ₩17,003 | -5.48% | 8561.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,454 | ₩24,793 | ₩17,405 | ₩17,767 | -17.19% | 1억 |
|---|
| 2026.03.09–2026.03.13 | ₩21,723 | ₩23,010 | ₩18,089 | ₩21,267 | -2.10% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩17,016 | ₩25,182 | ₩16,889 | ₩20,596 | +21.04% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩16,064 | ₩17,767 | ₩15,065 | ₩15,621 | -2.75% | 4294.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,964 | ₩18,545 | ₩14,482 | ₩16,721 | +11.74% | 4157.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,761 | ₩19,115 | ₩14,817 | ₩15,246 | -9.04% | 3815.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,062 | ₩19,470 | ₩14,535 | ₩16,936 | -6.24% | 5521.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,220 | ₩22,406 | ₩17,432 | ₩18,102 | -14.69% | 6366.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,559 | ₩24,166 | ₩17,539 | ₩21,535 | +22.64% | 8134.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,836 | ₩19,644 | ₩15,326 | ₩18,330 | +15.75% | 9302.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,819 | ₩17,054 | ₩12,562 | ₩15,689 | +22.38% | 7823.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,881 | ₩12,296 | ₩10,271 | ₩12,283 | +12.88% | 3112.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,197 | ₩12,940 | ₩10,969 | ₩11,129 | -0.60% | 3404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,942 | ₩11,357 | ₩9,205 | ₩10,794 | -1.35% | 3822.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,116 | ₩11,867 | ₩10,714 | ₩10,781 | -3.02% | 2581.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,561 | ₩11,424 | ₩9,098 | ₩10,754 | +12.48% | 3090.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,676 | ₩10,097 | ₩8,448 | ₩9,949 | +14.68% | 2189.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,614 | ₩9,809 | ₩7,737 | ₩8,528 | -11.30% | 4237.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,967 | ₩13,074 | ₩8,796 | ₩9,601 | -25.96% | 5303.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,911 | ₩15,031 | ₩10,392 | ₩12,444 | -16.55% | 5268.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,091 | ₩16,587 | ₩14,106 | ₩15,085 | -6.25% | 5502.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,694 | ₩16,788 | ₩12,765 | ₩14,951 | -10.44% | 5074.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,558 | ₩21,723 | ₩15,259 | ₩15,742 | -15.17% | 6179.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,376 | ₩19,639 | ₩17,446 | ₩17,593 | -9.20% | 1869.6만 |
|---|