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 | ₩106,558 | ₩108,930 | ₩102,565 | ₩106,907 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,776 | ₩109,607 | ₩102,498 | ₩106,223 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,311 | ₩107,724 | ₩97,071 | ₩105,259 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,163 | ₩107,590 | ₩100,394 | ₩101,761 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,502 | ₩101,453 | ₩97,687 | ₩100,528 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,821 | ₩103,664 | ₩95,438 | ₩102,029 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,262 | ₩100,267 | ₩91,671 | ₩98,223 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,369 |
| ₩88,905 |
| ₩95,369 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,426 | ₩99,427 | ₩84,582 | ₩93,507 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,868 | ₩95,396 | ₩85,466 | ₩87,751 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,443 | ₩93,641 | ₩82,920 | ₩92,971 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,115 | ₩90,505 | ₩78,673 | ₩81,554 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,867 | ₩93,332 | ₩85,801 | ₩87,383 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,758 | ₩93,252 | ₩86,699 | ₩90,572 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,956 | ₩90,693 | ₩80,776 | ₩87,798 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,924 | ₩81,607 | ₩70,860 | ₩80,776 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,867 | ₩76,247 | ₩72,636 | ₩73,835 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,324 | ₩75,979 | ₩68,462 | ₩73,701 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,574 | ₩79,570 | ₩70,452 | ₩70,967 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,877 | ₩79,088 | ₩67,182 | ₩76,167 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,793 | ₩68,743 | ₩61,748 | ₩67,859 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,358 | ₩66,733 | ₩58,937 | ₩62,887 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,958 | ₩68,140 | ₩51,001 | ₩66,599 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,202 | ₩53,212 | ₩48,589 | ₩53,132 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,810 | ₩58,344 | ₩50,887 | ₩51,631 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,263 | ₩52,971 | ₩47,236 | ₩52,824 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,705 | ₩53,105 | ₩46,639 | ₩47,598 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,075 | ₩48,916 | ₩44,757 | ₩47,557 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,408 | ₩53,601 | ₩46,378 | ₩46,968 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,618 | ₩54,941 | ₩50,452 | ₩51,443 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,939 | ₩60,810 | ₩50,720 | ₩51,041 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,763 | ₩70,646 | ₩56,187 | ₩60,274 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,683 | ₩59,095 | ₩53,306 | ₩58,036 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,321 | ₩58,961 | ₩55,388 | ₩57,098 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,874 | ₩57,413 | ₩53,386 | ₩55,825 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,569 | ₩62,834 | ₩48,028 | ₩54,646 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,455 | ₩66,143 | ₩60,314 | ₩60,944 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,964 | ₩68,019 | ₩63,664 | ₩64,602 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,244 | ₩71,946 | ₩67,014 | ₩67,269 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,596 | ₩71,979 | ₩68,596 | ₩70,713 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,768 | ₩77,721 | ₩68,488 | ₩68,837 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,358 | ₩77,145 | ₩73,178 | ₩74,009 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,508 | ₩75,530 | ₩71,570 | ₩73,969 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,106 | ₩77,453 | ₩71,470 | ₩72,160 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,361 | ₩74,706 | ₩70,713 | ₩71,637 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,013 | ₩75,055 | ₩71,302 | ₩72,616 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,324 | ₩78,458 | ₩68,823 | ₩71,879 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,257 | ₩78,958 | ₩75,202 | ₩78,297 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,825 | ₩85,942 | ₩68,770 | ₩77,989 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,696 | ₩73,031 | ₩68,502 | ₩71,865 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,359 | ₩74,304 | ₩68,643 | ₩72,401 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,426 | ₩72,227 | ₩67,993 | ₩68,797 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,807 | ₩71,691 | ₩68,287 | ₩68,555 | -3.18% | 6.4만 |
|---|