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 | ₩14,617 | ₩14,952 | ₩12,605 | ₩12,847 | -12.11% | 7132.9만 |
| 2026.09.28–2026.10.02 | ₩15,166 | ₩15,716 | ₩13,913 | ₩14,590 | -3.80% | 6555.5만 |
| 2026.09.21–2026.09.25 | ₩14,804 | ₩16,186 | ₩14,751 | ₩15,582 | +5.25% | 6696.2만 |
| 2026.09.14–2026.09.18 | ₩13,772 | ₩15,757 | ₩13,691 | ₩14,402 | +4.58% | 7426.5만 |
| 2026.09.08–2026.09.11 | ₩14,375 | ₩15,420 | ₩13,986 | ₩14,241 | -0.93% | 5370만 |
| 2026.08.31–2026.09.04 | ₩14,389 | ₩14,764 | ₩13,598 | ₩14,121 | -1.86% | 5017.7만 |
| 2026.08.24–2026.08.28 | ₩15,757 | ₩15,931 | ₩14,322 | ₩14,576 | -7.49% | 4727.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,123 |
| ₩19,029 |
| ₩15,260 |
| ₩16,119 |
| -11.06% |
| 7212.2만 |
| 2026.08.10–2026.08.14 | ₩17,956 | ₩18,801 | ₩16,856 | ₩18,211 | +1.42% | 8334.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,251 | ₩18,343 | ₩11,211 | ₩18,224 | +61.98% | 1.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,801 | ₩12,377 | ₩10,406 | ₩11,559 | -2.05% | 7682만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,398 | ₩12,786 | ₩11,291 | ₩11,653 | +2.24% | 7692.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,450 | ₩13,812 | ₩10,808 | ₩11,331 | -15.75% | 8241.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,912 | ₩15,582 | ₩13,437 | ₩13,651 | -8.45% | 7190만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,193 | ₩17,191 | ₩14,670 | ₩15,166 | -0.18% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,814 | ₩18,814 | ₩13,557 | ₩14,657 | -22.10% | 1.4억 |
|---|
| 2026.06.15–2026.06.18 | ₩21,402 | ₩21,456 | ₩17,674 | ₩19,243 | -10.09% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩25,961 | ₩26,243 | ₩19,712 | ₩20,276 | -21.90% | 2.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩30,306 | ₩30,534 | ₩23,628 | ₩24,741 | -18.36% | 2.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩26,344 | ₩35,724 | ₩25,747 | ₩32,948 | +25.07% | 3.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩20,638 | ₩23,990 | ₩17,245 | ₩23,454 | +13.65% | 2.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩14,771 | ₩19,578 | ₩14,436 | ₩18,854 | +27.64% | 2.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩12,257 | ₩14,898 | ₩11,130 | ₩14,845 | +21.12% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,954 | ₩12,994 | ₩11,358 | ₩12,525 | -3.31% | 8512.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,866 | ₩16,494 | ₩12,780 | ₩12,981 | -6.38% | 1.8억 |
|---|
| 2026.04.13–2026.04.17 | ₩12,310 | ₩15,260 | ₩12,149 | ₩13,866 | +12.64% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩12,927 | ₩14,174 | ₩12,082 | ₩12,458 | -3.63% | 8421.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,983 | ₩13,329 | ₩9,963 | ₩13,048 | +18.80% | 8024.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,136 | ₩13,437 | ₩10,875 | ₩10,942 | -9.83% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩13,370 | ₩13,826 | ₩11,982 | ₩12,337 | -7.72% | 7992.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,680 | ₩13,423 | ₩11,586 | ₩12,860 | +10.10% | 7769.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,122 | ₩13,946 | ₩11,372 | ₩11,465 | -5.42% | 8613.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,419 | ₩13,142 | ₩10,285 | ₩12,163 | +16.73% | 8151.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,419 | ₩11,868 | ₩10,091 | ₩10,714 | +2.83% | 5558만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,222 | ₩13,946 | ₩10,258 | ₩10,755 | -18.66% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩15,703 | ₩15,730 | ₩11,599 | ₩13,463 | -14.26% | 1.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩16,896 | ₩19,511 | ₩14,322 | ₩15,757 | -6.75% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩14,751 | ₩18,424 | ₩12,753 | ₩16,789 | +13.82% | 1.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩15,180 | ₩16,702 | ₩12,966 | ₩15,703 | +3.45% | 1.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩12,342 | ₩15,254 | ₩12,136 | ₩14,724 | +19.30% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,387 | ₩12,277 | ₩9,253 | ₩12,109 | +29.00% | 6776.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,425 | ₩12,055 | ₩9,494 | ₩9,588 | -16.08% | 6355.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,111 | ₩11,264 | ₩8,475 | ₩10,728 | +6.10% | 7892.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,830 | ₩10,996 | ₩8,529 | ₩9,776 | +10.71% | 7297.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,121 | ₩8,716 | ₩6,866 | ₩8,569 | +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 | ₩7,228 | ₩8,193 | ₩6,531 | ₩7,107 | -1.67% | 3405.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,797 | ₩8,943 | ₩7,121 | ₩7,255 | -17.53% | 2856.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,460 | ₩10,472 | ₩7,670 | ₩8,797 | -15.90% | 4084.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,331 | ₩11,372 | ₩10,151 | ₩10,554 | -6.86% | 2288.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,969 | ₩11,157 | ₩9,977 | ₩10,728 | -2.20% | 3172.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,921 | ₩13,289 | ₩10,574 | ₩10,688 | -10.35% | 4390.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,766 | ₩12,887 | ₩11,693 | ₩11,720 | -8.19% | 1531.2만 |
|---|