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 | ₩14,606 | ₩14,941 | ₩12,596 | ₩12,837 | -12.11% | 7132.9만 |
| 2026.09.28–2026.10.02 | ₩15,156 | ₩15,705 | ₩13,903 | ₩14,579 | -3.80% | 6555.5만 |
| 2026.09.21–2026.09.25 | ₩14,794 | ₩16,174 | ₩14,740 | ₩15,571 | +5.25% | 6696.2만 |
| 2026.09.14–2026.09.18 | ₩13,762 | ₩15,745 | ₩13,682 | ₩14,392 | +4.58% | 7426.5만 |
| 2026.09.08–2026.09.11 | ₩14,365 | ₩15,409 | ₩13,976 | ₩14,231 | -0.93% | 5370만 |
| 2026.08.31–2026.09.04 | ₩14,378 | ₩14,754 | ₩13,588 | ₩14,110 | -1.86% | 5017.7만 |
| 2026.08.24–2026.08.28 | ₩15,745 | ₩15,919 | ₩14,311 | ₩14,566 | -7.49% | 4727.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,110 |
| ₩19,015 |
| ₩15,249 |
| ₩16,107 |
| -11.06% |
| 7212.2만 |
| 2026.08.10–2026.08.14 | ₩17,943 | ₩18,787 | ₩16,844 | ₩18,197 | +1.42% | 8334.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,243 | ₩18,330 | ₩11,203 | ₩18,211 | +61.98% | 1.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,792 | ₩12,368 | ₩10,399 | ₩11,551 | -2.05% | 7682만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,390 | ₩12,777 | ₩11,283 | ₩11,645 | +2.24% | 7692.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,440 | ₩13,802 | ₩10,801 | ₩11,323 | -15.75% | 8241.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,901 | ₩15,571 | ₩13,427 | ₩13,641 | -8.45% | 7190만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,182 | ₩17,179 | ₩14,660 | ₩15,156 | -0.18% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,800 | ₩18,800 | ₩13,548 | ₩14,646 | -22.10% | 1.4억 |
|---|
| 2026.06.15–2026.06.18 | ₩21,387 | ₩21,440 | ₩17,661 | ₩19,229 | -10.09% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩25,943 | ₩26,224 | ₩19,698 | ₩20,261 | -21.90% | 2.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩30,284 | ₩30,512 | ₩23,611 | ₩24,723 | -18.36% | 2.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩26,325 | ₩35,698 | ₩25,728 | ₩32,924 | +25.07% | 3.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩20,623 | ₩23,973 | ₩17,233 | ₩23,437 | +13.65% | 2.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩14,760 | ₩19,564 | ₩14,425 | ₩18,841 | +27.64% | 2.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩12,248 | ₩14,888 | ₩11,122 | ₩14,834 | +21.12% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩12,945 | ₩12,985 | ₩11,350 | ₩12,516 | -3.31% | 8512.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,856 | ₩16,482 | ₩12,770 | ₩12,971 | -6.38% | 1.8억 |
|---|
| 2026.04.13–2026.04.17 | ₩12,301 | ₩15,249 | ₩12,141 | ₩13,856 | +12.64% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩12,918 | ₩14,164 | ₩12,074 | ₩12,449 | -3.63% | 8421.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,975 | ₩13,320 | ₩9,956 | ₩13,038 | +18.80% | 8024.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,127 | ₩13,427 | ₩10,868 | ₩10,935 | -9.83% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩13,360 | ₩13,816 | ₩11,973 | ₩12,328 | -7.72% | 7992.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,672 | ₩13,414 | ₩11,578 | ₩12,851 | +10.10% | 7769.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,114 | ₩13,936 | ₩11,363 | ₩11,457 | -5.42% | 8613.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,412 | ₩13,132 | ₩10,278 | ₩12,154 | +16.73% | 8151.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,412 | ₩11,859 | ₩10,084 | ₩10,707 | +2.83% | 5558만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,213 | ₩13,936 | ₩10,251 | ₩10,747 | -18.66% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩15,692 | ₩15,718 | ₩11,591 | ₩13,454 | -14.26% | 1.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩16,884 | ₩19,497 | ₩14,311 | ₩15,745 | -6.75% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩14,740 | ₩18,411 | ₩12,744 | ₩16,777 | +13.82% | 1.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩15,169 | ₩16,690 | ₩12,957 | ₩15,692 | +3.45% | 1.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩12,334 | ₩15,243 | ₩12,127 | ₩14,713 | +19.30% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,380 | ₩12,268 | ₩9,246 | ₩12,100 | +29.00% | 6776.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,417 | ₩12,047 | ₩9,487 | ₩9,581 | -16.08% | 6355.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,104 | ₩11,256 | ₩8,469 | ₩10,720 | +6.10% | 7892.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,824 | ₩10,988 | ₩8,523 | ₩9,769 | +10.71% | 7297.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,116 | ₩8,710 | ₩6,861 | ₩8,563 | +20.34% | 2471.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,183 | ₩7,477 | ₩6,861 | ₩7,384 | +2.80% | 1496.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,223 | ₩8,188 | ₩6,526 | ₩7,102 | -1.67% | 3405.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,791 | ₩8,937 | ₩7,116 | ₩7,250 | -17.53% | 2856.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,452 | ₩10,464 | ₩7,665 | ₩8,791 | -15.90% | 4084.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,323 | ₩11,363 | ₩10,144 | ₩10,546 | -6.86% | 2288.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,961 | ₩11,149 | ₩9,970 | ₩10,720 | -2.20% | 3172.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,913 | ₩13,280 | ₩10,566 | ₩10,680 | -10.35% | 4390.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,757 | ₩12,878 | ₩11,685 | ₩11,712 | -8.19% | 1531.2만 |
|---|