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 | ₩106,667 | ₩109,041 | ₩102,669 | ₩107,015 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,883 | ₩109,718 | ₩102,602 | ₩106,331 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,414 | ₩107,834 | ₩97,170 | ₩105,365 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,267 | ₩107,699 | ₩100,496 | ₩101,864 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,604 | ₩101,556 | ₩97,787 | ₩100,630 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,921 | ₩103,769 | ₩95,534 | ₩102,133 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,359 | ₩100,369 | ₩91,764 | ₩98,323 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,466 |
| ₩88,995 |
| ₩95,466 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,513 | ₩99,528 | ₩84,668 | ₩93,601 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,964 | ₩95,493 | ₩85,553 | ₩87,840 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,528 | ₩93,736 | ₩83,005 | ₩93,065 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,203 | ₩90,597 | ₩78,752 | ₩81,636 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,959 | ₩93,427 | ₩85,889 | ₩87,471 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,847 | ₩93,347 | ₩86,787 | ₩90,664 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,039 | ₩90,785 | ₩80,858 | ₩87,887 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,998 | ₩81,690 | ₩70,932 | ₩80,858 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,943 | ₩76,325 | ₩72,710 | ₩73,910 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,396 | ₩76,056 | ₩68,531 | ₩73,776 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,652 | ₩79,651 | ₩70,523 | ₩71,039 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,947 | ₩79,168 | ₩67,250 | ₩76,244 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,857 | ₩68,813 | ₩61,811 | ₩67,927 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,425 | ₩66,801 | ₩58,997 | ₩62,951 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,011 | ₩68,209 | ₩51,053 | ₩66,667 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,254 | ₩53,266 | ₩48,638 | ₩53,186 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,864 | ₩58,404 | ₩50,939 | ₩51,683 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,310 | ₩53,025 | ₩47,284 | ₩52,877 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,753 | ₩53,159 | ₩46,687 | ₩47,646 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,123 | ₩48,966 | ₩44,802 | ₩47,606 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,461 | ₩53,655 | ₩46,425 | ₩47,015 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,670 | ₩54,997 | ₩50,503 | ₩51,496 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,000 | ₩60,872 | ₩50,771 | ₩51,093 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,821 | ₩70,718 | ₩56,244 | ₩60,335 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,740 | ₩59,155 | ₩53,360 | ₩58,095 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,378 | ₩59,021 | ₩55,445 | ₩57,156 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,930 | ₩57,471 | ₩53,441 | ₩55,882 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,630 | ₩62,897 | ₩48,076 | ₩54,701 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,520 | ₩66,211 | ₩60,376 | ₩61,006 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,030 | ₩68,088 | ₩63,729 | ₩64,668 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,315 | ₩72,019 | ₩67,082 | ₩67,337 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,665 | ₩72,052 | ₩68,665 | ₩70,785 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,843 | ₩77,800 | ₩68,558 | ₩68,907 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,433 | ₩77,223 | ₩73,253 | ₩74,084 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,582 | ₩75,607 | ₩71,643 | ₩74,044 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,180 | ₩77,532 | ₩71,543 | ₩72,233 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,435 | ₩74,782 | ₩70,785 | ₩71,710 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,086 | ₩75,131 | ₩71,375 | ₩72,689 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,404 | ₩78,538 | ₩68,893 | ₩71,952 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,337 | ₩79,038 | ₩75,278 | ₩78,377 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,898 | ₩86,029 | ₩68,840 | ₩78,068 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,770 | ₩73,105 | ₩68,571 | ₩71,938 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,430 | ₩74,380 | ₩68,712 | ₩72,475 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,497 | ₩72,300 | ₩68,062 | ₩68,866 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,879 | ₩71,764 | ₩68,357 | ₩68,625 | -3.18% | 6.4만 |
|---|