시장 데이터를 불러오는 중
전체 종목
레드 바이올렛 과거 주가
Red Violet, Inc. - Common Stock · RDVT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Violet, Inc. - Common Stock · RDVT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩106,635 | ₩109,008 | ₩102,639 | ₩106,983 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,851 | ₩109,685 | ₩102,572 | ₩106,299 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,384 | ₩107,801 | ₩97,141 | ₩105,334 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,236 | ₩107,667 | ₩100,466 | ₩101,834 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,574 | ₩101,526 | ₩97,757 | ₩100,600 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,892 | ₩103,738 | ₩95,506 | ₩102,102 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,330 | ₩100,339 | ₩91,736 | ₩98,294 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,438 |
| ₩88,969 |
| ₩95,438 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,487 | ₩99,498 | ₩84,643 | ₩93,574 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,936 | ₩95,464 | ₩85,528 | ₩87,814 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,503 | ₩93,708 | ₩82,980 | ₩93,037 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,177 | ₩90,570 | ₩78,729 | ₩81,612 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,932 | ₩93,399 | ₩85,863 | ₩87,445 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,821 | ₩93,319 | ₩86,761 | ₩90,637 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,014 | ₩90,758 | ₩80,834 | ₩87,861 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,976 | ₩81,666 | ₩70,911 | ₩80,834 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,921 | ₩76,302 | ₩72,688 | ₩73,888 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,375 | ₩76,034 | ₩68,511 | ₩73,754 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,629 | ₩79,627 | ₩70,502 | ₩71,018 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,926 | ₩79,145 | ₩67,230 | ₩76,221 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,838 | ₩68,792 | ₩61,792 | ₩67,907 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,405 | ₩66,781 | ₩58,979 | ₩62,932 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,996 | ₩68,189 | ₩51,038 | ₩66,647 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,239 | ₩53,250 | ₩48,624 | ₩53,170 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,848 | ₩58,386 | ₩50,924 | ₩51,668 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,296 | ₩53,009 | ₩47,270 | ₩52,861 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,739 | ₩53,143 | ₩46,673 | ₩47,632 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,109 | ₩48,951 | ₩44,789 | ₩47,591 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,446 | ₩53,639 | ₩46,411 | ₩47,001 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,655 | ₩54,980 | ₩50,488 | ₩51,480 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,982 | ₩60,854 | ₩50,756 | ₩51,078 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,804 | ₩70,696 | ₩56,227 | ₩60,317 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,723 | ₩59,137 | ₩53,344 | ₩58,078 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,361 | ₩59,003 | ₩55,428 | ₩57,139 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,913 | ₩57,454 | ₩53,425 | ₩55,865 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,612 | ₩62,879 | ₩48,062 | ₩54,685 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,501 | ₩66,191 | ₩60,358 | ₩60,988 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,011 | ₩68,068 | ₩63,710 | ₩64,649 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,294 | ₩71,997 | ₩67,062 | ₩67,317 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,645 | ₩72,031 | ₩68,645 | ₩70,764 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,821 | ₩77,777 | ₩68,537 | ₩68,886 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,411 | ₩77,200 | ₩73,231 | ₩74,062 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,560 | ₩75,584 | ₩71,622 | ₩74,022 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,158 | ₩77,509 | ₩71,521 | ₩72,212 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,413 | ₩74,760 | ₩70,764 | ₩71,689 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,064 | ₩75,108 | ₩71,354 | ₩72,668 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,380 | ₩78,514 | ₩68,873 | ₩71,930 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,313 | ₩79,015 | ₩75,256 | ₩78,353 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,877 | ₩86,004 | ₩68,819 | ₩78,045 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,748 | ₩73,083 | ₩68,551 | ₩71,917 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,409 | ₩74,357 | ₩68,692 | ₩72,453 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,476 | ₩72,279 | ₩68,041 | ₩68,846 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,857 | ₩71,742 | ₩68,336 | ₩68,605 | -3.18% | 6.4만 |
|---|