시장 데이터를 불러오는 중
전체 종목
RTB Digital, Inc. - Common Stock 과거 주가
RTB Digital, Inc. - Common Stock · RTB · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RTB Digital, Inc. - Common Stock · RTB · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,512 | ₩13,250 | ₩10,742 | ₩10,930 | -12.65% | 20.3만 |
| 2026.09.28–2026.10.02 | ₩13,719 | ₩13,773 | ₩10,729 | ₩12,419 | -9.48% | 28.2만 |
| 2026.09.21–2026.09.25 | ₩10,729 | ₩15,074 | ₩9,401 | ₩13,773 | +28.38% | 66.8만 |
| 2026.09.14–2026.09.18 | ₩10,233 | ₩15,289 | ₩9,133 | ₩10,756 | +5.11% | 189.2만 |
| 2026.09.08–2026.09.11 | ₩15,248 | ₩15,248 | ₩9,415 | ₩10,394 | -31.84% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩17,421 | ₩19,298 | ₩14,658 | ₩15,342 | -11.93% | 45.4만 |
| 2026.08.24–2026.08.28 | ₩18,199 | ₩19,459 | ₩16,093 | ₩17,421 | -4.27% | 20.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,670 |
| ₩24,810 |
| ₩14,095 |
| ₩18,226 |
| -23.00% |
| 47.5만 |
| 2026.08.10–2026.08.14 | ₩22,745 | ₩23,939 | ₩20,505 | ₩23,322 | +2.54% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,069 | ₩23,644 | ₩18,869 | ₩22,799 | +8.21% | 24.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,042 | ₩26,822 | ₩19,996 | ₩21,055 | +0.06% | 50.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,887 | ₩23,094 | ₩18,266 | ₩20,841 | -4.78% | 33.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,833 | ₩25,722 | ₩17,461 | ₩21,873 | +0.18% | 69.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,459 | ₩27,828 | ₩19,459 | ₩22,678 | +16.54% | 93.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,087 | ₩21,176 | ₩14,819 | ₩19,848 | +31.56% | 43.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,880 | ₩26,554 | ₩13,599 | ₩15,517 | +11.79% | 257.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,504 | ₩14,363 | ₩6,504 | ₩13,746 | +111.34% | 162.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,667 | ₩6,518 | ₩4,627 | ₩6,236 | +33.62% | 32.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,887 | ₩6,518 | ₩4,359 | ₩4,493 | -23.69% | 9.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,499 | ₩6,692 | ₩4,533 | ₩5,847 | +6.34% | 22.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,872 | ₩8,650 | ₩5,445 | ₩5,525 | -29.81% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,704 | ₩11,104 | ₩7,926 | ₩8,033 | -7.70% | 23.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,066 | ₩9,884 | ₩8,596 | ₩8,865 | -2.22% | 8.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,416 | ₩10,192 | ₩6,585 | ₩9,482 | +27.85% | 29.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,315 | ₩9,441 | ₩7,242 | ₩7,282 | -12.42% | 17.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,349 | ₩8,932 | ₩7,349 | ₩8,261 | +12.41% | 23.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,296 | ₩7,658 | ₩6,706 | ₩7,054 | -3.31% | 20.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,974 | ₩7,778 | ₩5,552 | ₩7,443 | +6.73% | 86.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,215 | ₩8,462 | ₩6,424 | ₩6,813 | -5.58% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,631 | ₩8,087 | ₩7,054 | ₩7,363 | -3.51% | 9.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,282 | ₩7,872 | ₩7,041 | ₩7,403 | +1.66% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,564 | ₩7,698 | ₩7,108 | ₩7,309 | -3.37% | 9.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,443 | ₩8,368 | ₩7,443 | ₩7,886 | +5.95% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,020 | ₩8,382 | ₩7,309 | ₩7,403 | -7.69% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,972 | ₩9,455 | ₩7,698 | ₩8,087 | -9.87% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,033 | ₩9,388 | ₩7,054 | ₩9,240 | +15.03% | 28.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,363 | ₩10,300 | ₩7,108 | ₩8,194 | +11.29% | 93.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,679 | ₩11,466 | ₩6,330 | ₩8,462 | +26.71% | 1324.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,229 | ₩10,380 | ₩6,317 | ₩6,799 | -5.94% | 240.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,443 | ₩7,832 | ₩6,035 | ₩7,336 | -1.44% | 46.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,980 | ₩8,449 | ₩6,571 | ₩7,685 | -3.70% | 40.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,857 | ₩10,796 | ₩7,510 | ₩7,980 | -19.05% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,490 | ₩15,490 | ₩9,388 | ₩9,857 | -36.36% | 27.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,020 | ₩16,428 | ₩14,551 | ₩15,020 | 0.00% | 10.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,428 | ₩17,367 | ₩14,551 | ₩15,020 | -8.57% | 31.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,612 | ₩17,837 | ₩12,673 | ₩17,367 | +27.59% | 38.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,143 | ₩17,367 | ₩12,204 | ₩12,673 | -3.57% | 104.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,082 | ₩19,245 | ₩13,143 | ₩13,612 | -3.33% | 252.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,551 | ₩17,367 | ₩12,673 | ₩14,082 | -3.23% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,306 | ₩27,224 | ₩14,551 | ₩17,367 | -5.13% | 289.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,490 | ₩17,837 | ₩14,082 | ₩17,367 | +12.12% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,428 | ₩18,306 | ₩14,551 | ₩15,020 | -8.57% | 31만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,306 | ₩18,306 | ₩16,428 | ₩16,428 | -10.26% | 9만 |
|---|