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 | ₩8,724 | ₩8,777 | ₩7,638 | ₩7,732 | -11.37% | 2967.5만 |
| 2026.09.28–2026.10.02 | ₩8,831 | ₩8,978 | ₩8,402 | ₩8,576 | -2.88% | 3112.6만 |
| 2026.09.21–2026.09.25 | ₩9,246 | ₩9,568 | ₩8,536 | ₩8,925 | -3.48% | 4778.7만 |
| 2026.09.14–2026.09.18 | ₩10,265 | ₩10,921 | ₩8,978 | ₩9,045 | -11.88% | 6897.2만 |
| 2026.09.08–2026.09.11 | ₩11,330 | ₩11,933 | ₩10,626 | ₩10,667 | -5.85% | 2232만 |
| 2026.08.31–2026.09.04 | ₩11,658 | ₩12,033 | ₩10,787 | ₩11,216 | -3.79% | 2811.8만 |
| 2026.08.24–2026.08.28 | ₩12,543 | ₩12,636 | ₩11,323 | ₩11,377 | -9.29% | 2860.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,526 |
| ₩14,687 |
| ₩12,127 |
| ₩12,891 |
| -11.25% |
| 4023.2만 |
| 2026.08.10–2026.08.14 | ₩12,449 | ₩15,759 | ₩12,409 | ₩14,914 | +19.81% | 6669.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,923 | ₩12,482 | ₩9,849 | ₩12,342 | +24.38% | 5175.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,466 | ₩10,720 | ₩8,985 | ₩10,090 | -3.59% | 3486만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,445 | ₩11,538 | ₩10,104 | ₩10,238 | -1.99% | 4047만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,718 | ₩12,141 | ₩9,916 | ₩10,238 | -12.64% | 3642.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,869 | ₩14,137 | ₩11,698 | ₩11,832 | -14.69% | 4077.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,146 | ₩15,826 | ₩12,811 | ₩13,990 | +6.42% | 5961.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,968 | ₩15,162 | ₩11,879 | ₩12,435 | -16.92% | 4669.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,692 | ₩16,435 | ₩14,165 | ₩15,330 | -2.31% | 5872.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,688 | ₩17,862 | ₩14,486 | ₩14,981 | -15.30% | 5432.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,189 | ₩21,159 | ₩16,433 | ₩16,991 | -11.45% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩12,878 | ₩20,181 | ₩12,770 | ₩19,430 | +50.88% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩12,636 | ₩12,918 | ₩11,196 | ₩12,610 | -0.21% | 4409만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,708 | ₩15,638 | ₩12,208 | ₩12,717 | -7.23% | 7933.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,847 | ₩15,115 | ₩13,206 | ₩13,896 | -6.41% | 4422.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,718 | ₩15,933 | ₩14,177 | ₩15,048 | -4.26% | 3428.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,192 | ₩18,921 | ₩15,785 | ₩15,812 | -8.03% | 6735.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,375 | ₩19,001 | ₩16,161 | ₩17,045 | +4.09% | 4823.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,340 | ₩18,593 | ₩15,752 | ₩16,576 | -4.40% | 5849.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,728 | ₩17,990 | ₩14,981 | ₩17,340 | -2.19% | 5851.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,976 | ₩22,660 | ₩16,864 | ₩16,991 | -5.48% | 8561.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,440 | ₩24,777 | ₩17,393 | ₩17,755 | -17.19% | 1억 |
|---|
| 2026.03.09–2026.03.13 | ₩21,708 | ₩22,995 | ₩18,077 | ₩21,253 | -2.10% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩17,005 | ₩25,166 | ₩16,878 | ₩20,583 | +21.04% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩16,053 | ₩17,755 | ₩15,055 | ₩15,611 | -2.75% | 4294.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,955 | ₩18,532 | ₩14,472 | ₩16,710 | +11.74% | 4157.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,750 | ₩19,102 | ₩14,807 | ₩15,236 | -9.04% | 3815.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,050 | ₩19,457 | ₩14,526 | ₩16,924 | -6.24% | 5521.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,206 | ₩22,392 | ₩17,420 | ₩18,090 | -14.69% | 6366.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,548 | ₩24,150 | ₩17,527 | ₩21,521 | +22.64% | 8134.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,826 | ₩19,631 | ₩15,316 | ₩18,318 | +15.75% | 9302.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,811 | ₩17,042 | ₩12,553 | ₩15,678 | +22.38% | 7823.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,874 | ₩12,288 | ₩10,265 | ₩12,275 | +12.88% | 3112.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,189 | ₩12,931 | ₩10,961 | ₩11,122 | -0.60% | 3404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,935 | ₩11,350 | ₩9,199 | ₩10,787 | -1.35% | 3822.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,109 | ₩11,859 | ₩10,707 | ₩10,774 | -3.02% | 2581.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,554 | ₩11,417 | ₩9,092 | ₩10,747 | +12.48% | 3090.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,670 | ₩10,090 | ₩8,442 | ₩9,943 | +14.68% | 2189.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,608 | ₩9,802 | ₩7,732 | ₩8,523 | -11.30% | 4237.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,958 | ₩13,065 | ₩8,791 | ₩9,595 | -25.96% | 5303.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,901 | ₩15,022 | ₩10,385 | ₩12,435 | -16.55% | 5268.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,080 | ₩16,576 | ₩14,097 | ₩15,075 | -6.25% | 5502.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,683 | ₩16,777 | ₩12,757 | ₩14,941 | -10.44% | 5074.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,546 | ₩21,708 | ₩15,249 | ₩15,732 | -15.17% | 6179.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,363 | ₩19,626 | ₩17,435 | ₩17,581 | -9.20% | 1869.6만 |
|---|