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 | ₩106,653 | ₩109,027 | ₩102,656 | ₩107,002 | +0.33% | 76.1만 |
| 2026.09.28–2026.10.02 | ₩104,869 | ₩109,704 | ₩102,589 | ₩106,318 | +1.38% | 93.1만 |
| 2026.09.21–2026.09.25 | ₩102,401 | ₩107,820 | ₩97,157 | ₩105,352 | +2.88% | 96.9만 |
| 2026.09.14–2026.09.18 | ₩102,254 | ₩107,686 | ₩100,483 | ₩101,851 | -0.39% | 121.9만 |
| 2026.09.08–2026.09.11 | ₩100,591 | ₩101,543 | ₩97,774 | ₩100,618 | +0.03% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩97,908 | ₩103,756 | ₩95,522 | ₩102,120 | +4.30% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩95,347 | ₩100,356 | ₩91,752 | ₩98,311 | +3.11% | 109.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,454 |
| ₩88,984 |
| ₩95,454 |
| +0.64% |
| 89.7만 |
| 2026.08.10–2026.08.14 | ₩85,502 | ₩99,515 | ₩84,657 | ₩93,590 | +9.46% | 206.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,952 | ₩95,481 | ₩85,542 | ₩87,829 | -6.52% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,517 | ₩93,724 | ₩82,994 | ₩93,053 | +11.42% | 113.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,192 | ₩90,585 | ₩78,742 | ₩81,626 | -6.38% | 83.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,947 | ₩93,415 | ₩85,878 | ₩87,460 | -3.83% | 74.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,836 | ₩93,335 | ₩86,776 | ₩90,652 | +3.21% | 81.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,028 | ₩90,773 | ₩80,848 | ₩87,876 | +7.13% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,989 | ₩81,680 | ₩70,923 | ₩80,848 | +10.77% | 122.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,933 | ₩76,315 | ₩72,700 | ₩73,901 | -1.38% | 47.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,387 | ₩76,047 | ₩68,522 | ₩73,767 | +4.80% | 65.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,643 | ₩79,641 | ₩70,514 | ₩71,030 | -8.52% | 136.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,938 | ₩79,158 | ₩67,242 | ₩76,234 | +10.58% | 85.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,849 | ₩68,804 | ₩61,803 | ₩67,919 | +8.07% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,417 | ₩66,792 | ₩58,989 | ₩62,943 | -5.23% | 84.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,005 | ₩68,201 | ₩51,046 | ₩66,658 | +25.76% | 94.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,248 | ₩53,259 | ₩48,632 | ₩53,179 | +3.77% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,857 | ₩58,396 | ₩50,932 | ₩51,677 | -2.23% | 59.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,304 | ₩53,018 | ₩47,278 | ₩52,870 | +11.77% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,747 | ₩53,152 | ₩46,681 | ₩47,640 | -0.22% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,117 | ₩48,960 | ₩44,796 | ₩47,600 | +1.02% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,455 | ₩53,648 | ₩46,419 | ₩47,009 | -10.38% | 62.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,663 | ₩54,990 | ₩50,497 | ₩51,489 | -0.34% | 72.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,992 | ₩60,864 | ₩50,765 | ₩51,087 | -14.84% | 74.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,814 | ₩70,709 | ₩56,237 | ₩60,328 | +6.19% | 61.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,733 | ₩59,147 | ₩53,353 | ₩58,088 | +2.39% | 51.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,371 | ₩59,013 | ₩55,438 | ₩57,149 | +1.38% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,923 | ₩57,464 | ₩53,434 | ₩55,875 | +1.73% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,623 | ₩62,889 | ₩48,070 | ₩54,695 | -9.78% | 100.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,512 | ₩66,202 | ₩60,368 | ₩60,998 | -5.45% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,022 | ₩68,080 | ₩63,721 | ₩64,660 | -0.56% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,306 | ₩72,010 | ₩67,074 | ₩67,329 | -4.24% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,657 | ₩72,043 | ₩68,657 | ₩70,776 | +3.09% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,834 | ₩77,790 | ₩68,549 | ₩68,898 | -6.68% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,424 | ₩77,213 | ₩73,243 | ₩74,075 | -0.47% | 28.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,573 | ₩75,597 | ₩71,634 | ₩74,035 | +2.01% | 50.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,171 | ₩77,522 | ₩71,533 | ₩72,224 | +0.07% | 91.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,425 | ₩74,772 | ₩70,776 | ₩71,701 | -1.00% | 34.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,077 | ₩75,121 | ₩71,366 | ₩72,680 | +0.84% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,394 | ₩78,528 | ₩68,885 | ₩71,943 | -8.23% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,327 | ₩79,028 | ₩75,269 | ₩78,367 | +0.05% | 31.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,889 | ₩86,019 | ₩68,831 | ₩78,058 | +8.58% | 44.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,761 | ₩73,096 | ₩68,563 | ₩71,929 | -1.14% | 30.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,421 | ₩74,370 | ₩68,703 | ₩72,466 | +4.39% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,488 | ₩72,291 | ₩68,053 | ₩68,858 | -0.91% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,870 | ₩71,755 | ₩68,348 | ₩68,616 | -3.18% | 6.4만 |
|---|