시장 데이터를 불러오는 중
전체 종목
레드와이어 과거 주가
Redwire Corporation Common Stock · RDW · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwire Corporation Common Stock · RDW · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,618 | ₩14,953 | ₩12,606 | ₩12,848 | -12.11% | 7132.9만 |
| 2026.09.28–2026.10.02 | ₩15,168 | ₩15,718 | ₩13,914 | ₩14,591 | -3.80% | 6555.5만 |
| 2026.09.21–2026.09.25 | ₩14,806 | ₩16,187 | ₩14,752 | ₩15,584 | +5.25% | 6696.2만 |
| 2026.09.14–2026.09.18 | ₩13,773 | ₩15,758 | ₩13,693 | ₩14,403 | +4.58% | 7426.5만 |
| 2026.09.08–2026.09.11 | ₩14,377 | ₩15,421 | ₩13,988 | ₩14,242 | -0.93% | 5370만 |
| 2026.08.31–2026.09.04 | ₩14,390 | ₩14,766 | ₩13,599 | ₩14,122 | -1.86% | 5017.7만 |
| 2026.08.24–2026.08.28 | ₩15,758 | ₩15,932 | ₩14,323 | ₩14,578 | -7.49% | 4727.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,125 |
| ₩19,030 |
| ₩15,262 |
| ₩16,120 |
| -11.06% |
| 7212.2만 |
| 2026.08.10–2026.08.14 | ₩17,957 | ₩18,802 | ₩16,858 | ₩18,212 | +1.42% | 8334.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,252 | ₩18,345 | ₩11,212 | ₩18,226 | +61.98% | 1.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,802 | ₩12,378 | ₩10,407 | ₩11,560 | -2.05% | 7682만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,399 | ₩12,787 | ₩11,292 | ₩11,654 | +2.24% | 7692.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,451 | ₩13,813 | ₩10,809 | ₩11,332 | -15.75% | 8241.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,913 | ₩15,584 | ₩13,438 | ₩13,652 | -8.45% | 7190만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,195 | ₩17,193 | ₩14,672 | ₩15,168 | -0.18% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,816 | ₩18,816 | ₩13,559 | ₩14,658 | -22.10% | 1.4억 |
|---|
| 2026.06.15–2026.06.18 | ₩21,404 | ₩21,458 | ₩17,676 | ₩19,245 | -10.09% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩25,964 | ₩26,245 | ₩19,714 | ₩20,277 | -21.90% | 2.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩30,309 | ₩30,537 | ₩23,630 | ₩24,743 | -18.36% | 2.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩26,346 | ₩35,727 | ₩25,749 | ₩32,951 | +25.07% | 3.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩20,640 | ₩23,992 | ₩17,247 | ₩23,456 | +13.65% | 2.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩14,772 | ₩19,580 | ₩14,437 | ₩18,856 | +27.64% | 2.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩12,258 | ₩14,900 | ₩11,131 | ₩14,846 | +21.12% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,955 | ₩12,995 | ₩11,359 | ₩12,526 | -3.31% | 8512.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,867 | ₩16,496 | ₩12,781 | ₩12,982 | -6.38% | 1.8억 |
|---|
| 2026.04.13–2026.04.17 | ₩12,311 | ₩15,262 | ₩12,150 | ₩13,867 | +12.64% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩12,928 | ₩14,175 | ₩12,083 | ₩12,459 | -3.63% | 8421.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,984 | ₩13,331 | ₩9,964 | ₩13,049 | +18.80% | 8024.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,137 | ₩13,438 | ₩10,876 | ₩10,943 | -9.83% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩13,371 | ₩13,827 | ₩11,983 | ₩12,338 | -7.72% | 7992.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,681 | ₩13,424 | ₩11,587 | ₩12,861 | +10.10% | 7769.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,124 | ₩13,947 | ₩11,373 | ₩11,466 | -5.42% | 8613.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,420 | ₩13,143 | ₩10,286 | ₩12,164 | +16.73% | 8151.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,420 | ₩11,869 | ₩10,092 | ₩10,715 | +2.83% | 5558만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,223 | ₩13,947 | ₩10,259 | ₩10,756 | -18.66% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩15,704 | ₩15,731 | ₩11,601 | ₩13,465 | -14.26% | 1.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩16,898 | ₩19,513 | ₩14,323 | ₩15,758 | -6.75% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩14,752 | ₩18,425 | ₩12,754 | ₩16,791 | +13.82% | 1.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩15,181 | ₩16,703 | ₩12,967 | ₩15,704 | +3.45% | 1.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩12,343 | ₩15,255 | ₩12,137 | ₩14,725 | +19.30% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,388 | ₩12,278 | ₩9,254 | ₩12,110 | +29.00% | 6776.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,426 | ₩12,056 | ₩9,495 | ₩9,589 | -16.08% | 6355.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,112 | ₩11,265 | ₩8,476 | ₩10,729 | +6.10% | 7892.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,831 | ₩10,997 | ₩8,529 | ₩9,777 | +10.71% | 7297.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,121 | ₩8,717 | ₩6,866 | ₩8,570 | +20.34% | 2471.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,188 | ₩7,483 | ₩6,866 | ₩7,389 | +2.80% | 1496.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,229 | ₩8,194 | ₩6,531 | ₩7,108 | -1.67% | 3405.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,798 | ₩8,944 | ₩7,121 | ₩7,255 | -17.53% | 2856.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,461 | ₩10,473 | ₩7,671 | ₩8,798 | -15.90% | 4084.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,332 | ₩11,373 | ₩10,152 | ₩10,554 | -6.86% | 2288.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,970 | ₩11,158 | ₩9,978 | ₩10,729 | -2.20% | 3172.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,922 | ₩13,290 | ₩10,575 | ₩10,689 | -10.35% | 4390.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,767 | ₩12,888 | ₩11,694 | ₩11,721 | -8.19% | 1531.2만 |
|---|