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 | ₩106,655 | ₩109,029 | ₩102,659 | ₩107,004 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,872 | ₩109,707 | ₩102,591 | ₩106,320 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,404 | ₩107,822 | ₩97,159 | ₩105,354 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,256 | ₩107,688 | ₩100,486 | ₩101,854 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,593 | ₩101,545 | ₩97,776 | ₩100,620 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,911 | ₩103,758 | ₩95,524 | ₩102,122 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,349 | ₩100,358 | ₩91,754 | ₩98,313 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,456 |
| ₩88,986 |
| ₩95,456 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,504 | ₩99,517 | ₩84,659 | ₩93,592 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,954 | ₩95,483 | ₩85,544 | ₩87,831 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,519 | ₩93,726 | ₩82,996 | ₩93,055 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,194 | ₩90,587 | ₩78,744 | ₩81,628 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,949 | ₩93,417 | ₩85,880 | ₩87,462 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,838 | ₩93,337 | ₩86,778 | ₩90,654 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,030 | ₩90,775 | ₩80,850 | ₩87,878 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,990 | ₩81,682 | ₩70,925 | ₩80,850 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,935 | ₩76,317 | ₩72,702 | ₩73,902 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,388 | ₩76,048 | ₩68,524 | ₩73,768 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,644 | ₩79,643 | ₩70,516 | ₩71,032 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,940 | ₩79,160 | ₩67,243 | ₩76,236 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,851 | ₩68,806 | ₩61,804 | ₩67,920 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,418 | ₩66,794 | ₩58,990 | ₩62,944 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,006 | ₩68,202 | ₩51,048 | ₩66,660 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,249 | ₩53,261 | ₩48,633 | ₩53,180 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,858 | ₩58,398 | ₩50,934 | ₩51,678 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,306 | ₩53,019 | ₩47,279 | ₩52,872 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,748 | ₩53,153 | ₩46,682 | ₩47,641 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,118 | ₩48,961 | ₩44,797 | ₩47,601 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,456 | ₩53,650 | ₩46,420 | ₩47,010 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,665 | ₩54,991 | ₩50,498 | ₩51,490 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,994 | ₩60,865 | ₩50,766 | ₩51,088 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,815 | ₩70,710 | ₩56,238 | ₩60,329 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,734 | ₩59,149 | ₩53,355 | ₩58,089 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,372 | ₩59,015 | ₩55,439 | ₩57,150 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,924 | ₩57,465 | ₩53,435 | ₩55,876 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,624 | ₩62,891 | ₩48,071 | ₩54,696 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,514 | ₩66,204 | ₩60,369 | ₩61,000 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,023 | ₩68,081 | ₩63,722 | ₩64,661 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,308 | ₩72,011 | ₩67,075 | ₩67,330 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,658 | ₩72,045 | ₩68,658 | ₩70,777 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,835 | ₩77,792 | ₩68,551 | ₩68,899 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,425 | ₩77,215 | ₩73,245 | ₩74,077 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,574 | ₩75,599 | ₩71,636 | ₩74,036 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,172 | ₩77,524 | ₩71,535 | ₩72,226 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,427 | ₩74,774 | ₩70,777 | ₩71,703 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,078 | ₩75,123 | ₩71,367 | ₩72,682 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,395 | ₩78,530 | ₩68,886 | ₩71,944 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,328 | ₩79,030 | ₩75,270 | ₩78,369 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,890 | ₩86,020 | ₩68,832 | ₩78,060 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,762 | ₩73,098 | ₩68,564 | ₩71,931 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,423 | ₩74,372 | ₩68,705 | ₩72,467 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,490 | ₩72,293 | ₩68,055 | ₩68,859 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,871 | ₩71,756 | ₩68,350 | ₩68,618 | -3.18% | 6.4만 |
|---|