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 | ₩106,644 | ₩109,018 | ₩102,648 | ₩106,993 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,861 | ₩109,695 | ₩102,581 | ₩106,309 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,393 | ₩107,811 | ₩97,149 | ₩105,343 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,245 | ₩107,677 | ₩100,475 | ₩101,843 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,583 | ₩101,535 | ₩97,766 | ₩100,609 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,900 | ₩103,747 | ₩95,514 | ₩102,111 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,339 | ₩100,348 | ₩91,745 | ₩98,303 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,446 |
| ₩88,977 |
| ₩95,446 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,495 | ₩99,507 | ₩84,650 | ₩93,582 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,944 | ₩95,473 | ₩85,535 | ₩87,822 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,510 | ₩93,716 | ₩82,987 | ₩93,046 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,185 | ₩90,578 | ₩78,736 | ₩81,619 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,940 | ₩93,408 | ₩85,871 | ₩87,453 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,829 | ₩93,327 | ₩86,769 | ₩90,645 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,022 | ₩90,766 | ₩80,842 | ₩87,869 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,983 | ₩81,673 | ₩70,917 | ₩80,842 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,927 | ₩76,309 | ₩72,694 | ₩73,895 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,381 | ₩76,040 | ₩68,517 | ₩73,761 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,636 | ₩79,635 | ₩70,508 | ₩71,025 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,933 | ₩79,152 | ₩67,236 | ₩76,228 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,844 | ₩68,798 | ₩61,798 | ₩67,913 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,411 | ₩66,787 | ₩58,984 | ₩62,938 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,000 | ₩68,195 | ₩51,042 | ₩66,653 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,243 | ₩53,255 | ₩48,628 | ₩53,175 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,853 | ₩58,391 | ₩50,928 | ₩51,673 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,301 | ₩53,014 | ₩47,274 | ₩52,866 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,743 | ₩53,148 | ₩46,677 | ₩47,636 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,113 | ₩48,956 | ₩44,793 | ₩47,596 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,450 | ₩53,644 | ₩46,415 | ₩47,006 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,659 | ₩54,985 | ₩50,492 | ₩51,485 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,987 | ₩60,859 | ₩50,761 | ₩51,082 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,809 | ₩70,703 | ₩56,232 | ₩60,323 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,729 | ₩59,143 | ₩53,349 | ₩58,083 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,366 | ₩59,008 | ₩55,433 | ₩57,144 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,918 | ₩57,459 | ₩53,429 | ₩55,870 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,618 | ₩62,884 | ₩48,066 | ₩54,690 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,507 | ₩66,197 | ₩60,363 | ₩60,993 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,017 | ₩68,074 | ₩63,716 | ₩64,654 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,300 | ₩72,004 | ₩67,068 | ₩67,323 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,651 | ₩72,037 | ₩68,651 | ₩70,770 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,828 | ₩77,784 | ₩68,544 | ₩68,892 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,418 | ₩77,207 | ₩73,237 | ₩74,069 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,567 | ₩75,591 | ₩71,628 | ₩74,029 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,165 | ₩77,516 | ₩71,528 | ₩72,218 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,419 | ₩74,766 | ₩70,770 | ₩71,695 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,071 | ₩75,115 | ₩71,360 | ₩72,674 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,387 | ₩78,521 | ₩68,879 | ₩71,937 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,320 | ₩79,022 | ₩75,263 | ₩78,360 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,883 | ₩86,011 | ₩68,825 | ₩78,052 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,755 | ₩73,090 | ₩68,557 | ₩71,923 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,415 | ₩74,364 | ₩68,698 | ₩72,460 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,482 | ₩72,285 | ₩68,047 | ₩68,852 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,864 | ₩71,749 | ₩68,342 | ₩68,611 | -3.18% | 6.4만 |
|---|