Comparing Back to the side-by-side chart ↗
Redwire Corp (RDW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.71 | 8.89 | 8.30 | 8.39 | -5.84% | 11,716,700 |
| 2026-10-15 | 8.26 | 8.97 | 8.05 | 8.91 | +3.36% | 16,077,400 |
| 2026-10-14 | 8.90 | 9.02 | 8.47 | 8.62 | -5.90% | 12,379,100 |
| 2026-10-13 | 8.96 | 9.19 | 8.90 | 9.16 | -0.65% | 9,809,600 |
| 2026-10-12 | 9.58 | 9.65 | 9.20 | 9.22 | -3.76% | 8,673,300 |
| 2026-10-09 | 9.83 | 9.90 | 9.40 | 9.58 | -1.84% | 9,171,700 |
| 2026-10-08 | 10.08 | 10.24 | 9.56 | 9.76 | -4.69% | 11,155,300 |
| 2026-10-07 | 10.34 | 10.39 | 9.90 | 10.24 | -3.58% | 14,118,500 |
| 2026-10-06 | 10.55 | 11.15 | 10.54 | 10.62 | +1.82% | 18,911,300 |
| 2026-10-05 | 10.90 | 10.98 | 10.24 | 10.43 | -4.14% | 18,016,600 |
| 2026-10-02 | 10.83 | 11.36 | 10.59 | 10.88 | +2.93% | 15,364,000 |
| 2026-10-01 | 10.67 | 10.95 | 10.38 | 10.57 | +1.25% | 12,586,800 |
| 2026-09-30 | 10.86 | 11.35 | 10.44 | 10.44 | -2.70% | 11,942,000 |
| 2026-09-29 | 11.45 | 11.62 | 10.65 | 10.73 | -4.20% | 13,794,300 |
| 2026-09-28 | 11.31 | 11.72 | 11.17 | 11.20 | -3.61% | 11,867,400 |
| 2026-09-25 | 11.80 | 12.07 | 11.54 | 11.62 | +0.17% | 13,335,800 |
| 2026-09-24 | 11.17 | 11.86 | 11.01 | 11.60 | +2.93% | 14,416,400 |
| 2026-09-23 | 11.69 | 11.74 | 11.10 | 11.27 | -4.17% | 12,628,300 |
| 2026-09-22 | 11.69 | 11.90 | 11.44 | 11.76 | +1.38% | 12,579,000 |
| 2026-09-21 | 11.04 | 11.70 | 11.00 | 11.60 | +8.01% | 14,002,000 |
| 2026-09-18 | 11.72 | 11.75 | 10.63 | 10.74 | -7.01% | 31,733,200 |
| 2026-09-17 | 11.16 | 11.72 | 11.13 | 11.55 | +7.04% | 12,976,800 |
| 2026-09-16 | 10.74 | 10.86 | 10.30 | 10.79 | +0.37% | 9,584,900 |
| 2026-09-15 | 10.33 | 10.94 | 10.28 | 10.75 | +2.48% | 10,308,900 |
| 2026-09-14 | 10.27 | 10.94 | 10.21 | 10.49 | -1.22% | 9,661,400 |
| 2026-09-11 | 10.86 | 11.21 | 10.59 | 10.62 | -2.30% | 11,989,900 |
| 2026-09-10 | 10.50 | 11.35 | 10.43 | 10.87 | +1.59% | 13,945,300 |
| 2026-09-09 | 11.39 | 11.50 | 10.69 | 10.70 | -4.72% | 12,467,200 |
| 2026-09-08 | 10.72 | 11.36 | 10.62 | 11.23 | +6.65% | 15,297,900 |
| 2026-09-04 | 10.58 | 10.72 | 10.35 | 10.53 | +1.54% | 8,951,300 |
| 2026-09-03 | 10.55 | 10.69 | 10.19 | 10.37 | +0.39% | 11,882,900 |
| 2026-09-02 | 10.26 | 10.48 | 10.14 | 10.33 | +0.68% | 10,330,100 |
| 2026-09-01 | 10.42 | 10.62 | 10.19 | 10.26 | -4.11% | 8,161,700 |
| 2026-08-31 | 10.73 | 11.01 | 10.53 | 10.70 | -1.56% | 10,851,400 |
| 2026-08-28 | 11.16 | 11.18 | 10.68 | 10.87 | -3.55% | 9,783,300 |
| 2026-08-27 | 11.37 | 11.44 | 11.14 | 11.27 | +0.00% | 7,847,000 |
| 2026-08-26 | 11.65 | 11.88 | 11.22 | 11.27 | -1.83% | 7,870,400 |
| 2026-08-25 | 11.48 | 11.85 | 11.20 | 11.48 | +0.88% | 10,800,410 |
| 2026-08-24 | 11.75 | 11.76 | 11.38 | 11.38 | -5.32% | 10,971,060 |
| 2026-08-21 | 12.00 | 12.32 | 11.79 | 12.02 | +2.12% | 11,471,900 |
| 2026-08-20 | 12.29 | 12.37 | 11.38 | 11.77 | -5.08% | 15,123,800 |
| 2026-08-19 | 12.57 | 12.64 | 11.94 | 12.40 | -4.17% | 13,872,500 |
| 2026-08-18 | 12.60 | 13.40 | 12.30 | 12.94 | -3.50% | 14,636,600 |
| 2026-08-17 | 13.52 | 14.19 | 13.38 | 13.41 | -1.25% | 17,017,600 |
| 2026-08-14 | 13.40 | 14.02 | 13.16 | 13.58 | +2.88% | 14,192,000 |
| 2026-08-13 | 12.95 | 13.91 | 12.87 | 13.20 | -2.15% | 16,338,500 |
| 2026-08-12 | 13.65 | 13.79 | 13.11 | 13.49 | -0.15% | 16,544,700 |
| 2026-08-11 | 13.27 | 13.67 | 12.57 | 13.51 | +2.97% | 17,043,200 |
| 2026-08-10 | 13.39 | 13.86 | 13.10 | 13.12 | -3.46% | 19,226,900 |
| 2026-08-07 | 12.42 | 13.68 | 12.42 | 13.59 | +14.88% | 33,000,000 |
| 2026-08-06 | 12.24 | 12.75 | 11.31 | 11.83 | +10.35% | 33,295,900 |
| 2026-08-05 | 10.65 | 10.79 | 10.31 | 10.72 | +0.85% | 19,835,200 |
| 2026-08-04 | 9.90 | 10.71 | 9.90 | 10.63 | +10.27% | 20,152,600 |
| 2026-08-03 | 8.39 | 9.74 | 8.36 | 9.64 | +11.83% | 19,150,400 |
| 2026-07-31 | 8.82 | 8.92 | 8.20 | 8.62 | +1.77% | 19,007,700 |
| 2026-07-30 | 8.10 | 8.52 | 7.96 | 8.47 | +8.87% | 17,164,700 |
| 2026-07-29 | 8.58 | 8.64 | 7.76 | 7.78 | -9.22% | 15,744,600 |
| 2026-07-28 | 8.50 | 8.65 | 8.02 | 8.57 | -2.94% | 12,076,300 |
| 2026-07-27 | 8.80 | 9.23 | 8.58 | 8.83 | +1.61% | 12,826,900 |
| 2026-07-24 | 9.19 | 9.23 | 8.65 | 8.69 | -6.36% | 13,362,200 |
| 2026-07-23 | 8.87 | 9.49 | 8.84 | 9.28 | +3.23% | 15,178,500 |
| 2026-07-22 | 9.25 | 9.50 | 8.90 | 8.99 | -4.56% | 11,329,800 |
| 2026-07-21 | 8.74 | 9.54 | 8.66 | 9.42 | +9.53% | 20,034,850 |
| 2026-07-20 | 8.50 | 8.88 | 8.42 | 8.60 | +1.78% | 17,021,350 |
| 2026-07-17 | 8.29 | 8.76 | 8.06 | 8.45 | +0.00% | 13,823,800 |
| 2026-07-16 | 9.11 | 9.12 | 8.36 | 8.45 | -9.72% | 18,585,000 |
| 2026-07-15 | 9.91 | 10.30 | 9.29 | 9.36 | -3.90% | 19,403,400 |
| 2026-07-14 | 9.90 | 10.20 | 9.52 | 9.74 | +1.56% | 13,269,200 |
| 2026-07-13 | 10.03 | 10.14 | 9.40 | 9.59 | -5.80% | 17,334,100 |
| 2026-07-10 | 10.44 | 10.46 | 10.02 | 10.18 | -2.77% | 10,860,200 |
| 2026-07-09 | 10.55 | 10.77 | 10.34 | 10.47 | -1.04% | 12,505,200 |
| 2026-07-08 | 10.23 | 10.97 | 10.19 | 10.58 | +3.62% | 14,441,900 |
| 2026-07-07 | 11.10 | 11.18 | 10.13 | 10.21 | -10.12% | 16,692,700 |
| 2026-07-06 | 11.12 | 11.62 | 11.09 | 11.36 | +0.44% | 17,400,400 |
| 2026-07-02 | 11.92 | 12.75 | 11.14 | 11.31 | -5.51% | 20,909,900 |
| 2026-07-01 | 12.00 | 12.82 | 11.88 | 11.97 | -2.13% | 21,964,000 |
| 2026-06-30 | 12.06 | 12.50 | 11.73 | 12.23 | +4.62% | 35,235,400 |
| 2026-06-29 | 11.33 | 11.89 | 10.94 | 11.69 | +6.95% | 29,654,200 |
| 2026-06-26 | 10.73 | 11.21 | 10.60 | 10.93 | +1.20% | 34,285,400 |
| 2026-06-25 | 11.30 | 11.37 | 10.11 | 10.80 | -5.10% | 27,398,600 |
| 2026-06-24 | 12.29 | 12.37 | 11.28 | 11.38 | -6.87% | 21,101,700 |
| 2026-06-23 | 12.60 | 13.25 | 12.20 | 12.22 | -6.14% | 26,957,500 |
| 2026-06-22 | 14.03 | 14.03 | 12.60 | 13.02 | -9.27% | 33,173,300 |
| 2026-06-18 | 14.09 | 14.38 | 13.26 | 14.35 | -0.07% | 46,785,400 |
| 2026-06-17 | 13.77 | 14.98 | 13.54 | 14.36 | +6.37% | 35,795,000 |
| 2026-06-16 | 14.51 | 14.58 | 13.18 | 13.50 | -8.97% | 46,413,230 |
| 2026-06-15 | 15.96 | 16.00 | 14.71 | 14.83 | -1.92% | 42,215,594 |
| 2026-06-12 | 16.28 | 16.44 | 14.71 | 15.12 | -11.53% | 64,219,200 |
| 2026-06-11 | 15.02 | 17.27 | 14.70 | 17.09 | +14.93% | 71,259,600 |
| 2026-06-10 | 15.89 | 16.01 | 14.81 | 14.87 | -5.59% | 31,312,800 |
| 2026-06-09 | 17.00 | 18.03 | 14.76 | 15.75 | -15.19% | 69,151,600 |
| 2026-06-08 | 19.36 | 19.57 | 18.10 | 18.57 | +0.65% | 33,480,500 |
| 2026-06-05 | 20.80 | 21.19 | 17.62 | 18.45 | -13.91% | 54,050,000 |
| 2026-06-04 | 19.30 | 22.75 | 18.79 | 21.43 | +15.09% | 74,963,000 |
| 2026-06-03 | 19.50 | 20.01 | 18.27 | 18.62 | -9.52% | 41,623,400 |
| 2026-06-02 | 20.98 | 22.15 | 20.30 | 20.58 | -0.48% | 36,395,200 |
| 2026-06-01 | 22.60 | 22.77 | 20.30 | 20.68 | -15.83% | 57,167,500 |
| 2026-05-29 | 23.89 | 24.79 | 21.66 | 24.57 | -5.14% | 64,625,300 |
| 2026-05-28 | 22.94 | 26.64 | 22.81 | 25.90 | +7.92% | 86,741,500 |
| 2026-05-27 | 24.31 | 24.92 | 22.13 | 24.00 | +8.89% | 121,289,200 |
| 2026-05-26 | 19.64 | 23.10 | 19.20 | 22.04 | +26.01% | 108,331,400 |
| 2026-05-22 | 15.72 | 17.89 | 15.70 | 17.49 | +13.94% | 55,447,700 |
| 2026-05-21 | 14.50 | 15.38 | 13.54 | 15.35 | +3.93% | 44,693,400 |
| 2026-05-20 | 14.02 | 15.12 | 13.33 | 14.77 | +6.18% | 52,724,500 |
| 2026-05-19 | 13.74 | 14.46 | 12.86 | 13.91 | -0.36% | 53,682,800 |
| 2026-05-18 | 15.39 | 15.82 | 12.97 | 13.96 | -0.71% | 82,616,100 |
| 2026-05-15 | 13.73 | 14.57 | 13.46 | 14.06 | +0.50% | 53,552,000 |
| 2026-05-14 | 11.96 | 14.60 | 11.88 | 13.99 | +22.08% | 67,858,400 |
| 2026-05-13 | 11.79 | 11.79 | 10.91 | 11.46 | -0.87% | 29,642,100 |
| 2026-05-12 | 11.80 | 12.37 | 11.03 | 11.56 | -4.93% | 27,630,700 |
| 2026-05-11 | 11.02 | 12.87 | 10.77 | 12.16 | +9.85% | 47,387,400 |
| 2026-05-08 | 9.41 | 11.11 | 9.36 | 11.07 | +20.33% | 56,024,000 |
| 2026-05-07 | 9.35 | 10.08 | 8.85 | 9.20 | -4.56% | 32,007,000 |
| 2026-05-06 | 8.81 | 9.76 | 8.65 | 9.64 | +10.93% | 31,128,100 |
| 2026-05-05 | 8.88 | 9.04 | 8.30 | 8.69 | +0.58% | 22,599,100 |
| 2026-05-04 | 9.14 | 9.24 | 8.60 | 8.64 | -7.49% | 22,718,100 |
| 2026-05-01 | 9.29 | 9.56 | 8.85 | 9.34 | +1.63% | 14,867,500 |
| 2026-04-30 | 8.80 | 9.39 | 8.69 | 9.19 | +6.86% | 14,381,600 |
| 2026-04-29 | 8.98 | 8.99 | 8.47 | 8.60 | -4.87% | 14,758,000 |
| 2026-04-28 | 9.11 | 9.24 | 8.83 | 9.04 | -3.11% | 16,862,800 |
| 2026-04-27 | 9.66 | 9.69 | 9.02 | 9.33 | -3.62% | 24,251,900 |
| 2026-04-24 | 10.28 | 10.29 | 9.53 | 9.68 | -3.59% | 26,340,500 |
| 2026-04-23 | 11.07 | 11.18 | 9.68 | 10.04 | -15.84% | 54,697,500 |
| 2026-04-22 | 10.73 | 12.30 | 10.73 | 11.93 | +15.71% | 48,398,300 |
| 2026-04-21 | 10.36 | 10.99 | 10.08 | 10.31 | +0.98% | 30,129,980 |
| 2026-04-20 | 10.34 | 10.65 | 9.98 | 10.21 | -1.26% | 22,030,461 |
| 2026-04-17 | 11.15 | 11.38 | 10.30 | 10.34 | -7.84% | 24,983,700 |
| 2026-04-16 | 10.22 | 11.30 | 9.93 | 11.22 | +13.22% | 34,253,400 |
| 2026-04-15 | 9.84 | 9.94 | 9.45 | 9.91 | +1.02% | 16,841,100 |
| 2026-04-14 | 10.50 | 10.54 | 9.46 | 9.81 | -1.80% | 22,540,700 |
| 2026-04-13 | 9.18 | 10.15 | 9.06 | 9.99 | +7.53% | 15,945,000 |
| 2026-04-10 | 9.45 | 9.71 | 9.06 | 9.29 | +0.76% | 14,313,400 |
| 2026-04-09 | 9.53 | 9.76 | 9.10 | 9.22 | -4.06% | 12,846,600 |
| 2026-04-08 | 10.38 | 10.57 | 9.29 | 9.61 | -0.41% | 22,496,900 |
| 2026-04-07 | 9.79 | 9.96 | 9.01 | 9.65 | -2.62% | 17,314,300 |
| 2026-04-06 | 9.64 | 10.06 | 9.60 | 9.91 | +1.85% | 17,241,800 |
| 2026-04-02 | 8.68 | 9.94 | 8.61 | 9.73 | +7.16% | 28,421,000 |
| 2026-04-01 | 8.75 | 9.48 | 8.71 | 9.08 | +6.82% | 18,512,500 |
| 2026-03-31 | 7.86 | 8.63 | 7.83 | 8.50 | +10.25% | 15,963,700 |
| 2026-03-30 | 8.19 | 8.25 | 7.43 | 7.71 | -5.51% | 17,349,000 |
| 2026-03-27 | 8.74 | 8.84 | 8.11 | 8.16 | -8.00% | 17,435,900 |
| 2026-03-26 | 8.90 | 9.31 | 8.74 | 8.87 | -3.17% | 17,919,600 |
| 2026-03-25 | 9.35 | 10.02 | 9.00 | 9.16 | +1.22% | 36,576,500 |
| 2026-03-24 | 9.35 | 9.79 | 9.00 | 9.05 | -3.52% | 20,970,400 |
| 2026-03-23 | 9.05 | 9.65 | 8.71 | 9.38 | +1.96% | 18,930,900 |
| 2026-03-20 | 9.67 | 10.05 | 8.94 | 9.20 | -4.47% | 21,993,800 |
| 2026-03-19 | 9.36 | 9.89 | 9.02 | 9.63 | +0.84% | 13,069,200 |
| 2026-03-18 | 9.88 | 10.07 | 9.54 | 9.55 | -5.73% | 12,233,000 |
| 2026-03-17 | 9.58 | 10.31 | 9.54 | 10.13 | +6.18% | 18,435,800 |
| 2026-03-16 | 9.97 | 10.18 | 9.21 | 9.54 | -0.52% | 14,194,100 |
| 2026-03-13 | 9.60 | 10.01 | 9.34 | 9.59 | +1.16% | 14,567,100 |
| 2026-03-12 | 9.32 | 9.71 | 9.04 | 9.48 | +0.21% | 15,612,400 |
| 2026-03-11 | 9.35 | 9.82 | 9.15 | 9.46 | +2.49% | 14,496,700 |
| 2026-03-10 | 9.50 | 9.70 | 9.16 | 9.23 | -4.35% | 12,206,680 |
| 2026-03-09 | 8.71 | 9.68 | 8.64 | 9.65 | +12.87% | 20,812,789 |
| 2026-03-06 | 8.79 | 9.45 | 8.48 | 8.55 | -5.73% | 17,902,400 |
| 2026-03-05 | 9.20 | 9.52 | 8.67 | 9.07 | -2.26% | 13,822,200 |
| 2026-03-04 | 9.05 | 9.37 | 8.82 | 9.28 | +3.69% | 13,699,100 |
| 2026-03-03 | 9.16 | 9.37 | 8.56 | 8.95 | -5.99% | 16,467,300 |
| 2026-03-02 | 9.04 | 10.40 | 9.04 | 9.52 | +4.96% | 24,244,000 |
| 2026-02-27 | 9.27 | 9.54 | 8.53 | 9.07 | -5.03% | 16,101,200 |
| 2026-02-26 | 8.60 | 9.80 | 8.51 | 9.55 | +10.79% | 30,025,600 |
| 2026-02-25 | 8.36 | 8.68 | 8.16 | 8.62 | +2.38% | 15,219,100 |
| 2026-02-24 | 8.04 | 8.45 | 7.79 | 8.42 | +3.69% | 9,855,398 |
| 2026-02-23 | 7.77 | 8.15 | 7.67 | 8.12 | +1.63% | 10,316,210 |
| 2026-02-20 | 8.49 | 8.85 | 7.97 | 7.99 | -7.09% | 13,508,700 |
| 2026-02-19 | 8.16 | 8.63 | 7.97 | 8.60 | +2.38% | 12,455,000 |
| 2026-02-18 | 8.14 | 8.68 | 8.03 | 8.40 | +5.00% | 15,398,500 |
| 2026-02-17 | 7.77 | 8.14 | 7.53 | 8.00 | -0.25% | 14,217,400 |
| 2026-02-13 | 8.13 | 8.49 | 7.65 | 8.02 | +1.65% | 16,668,400 |
| 2026-02-12 | 8.88 | 8.89 | 7.81 | 7.89 | -12.43% | 23,187,000 |
| 2026-02-11 | 9.48 | 9.48 | 8.59 | 9.01 | -3.94% | 20,920,900 |
| 2026-02-10 | 9.94 | 10.03 | 9.37 | 9.38 | -7.04% | 17,245,700 |
| 2026-02-09 | 9.86 | 10.40 | 9.81 | 10.09 | +0.50% | 22,784,800 |
| 2026-02-06 | 9.21 | 10.14 | 8.81 | 10.04 | +14.09% | 26,432,200 |
| 2026-02-05 | 9.61 | 10.05 | 8.65 | 8.80 | -12.26% | 28,095,200 |
| 2026-02-04 | 11.20 | 11.20 | 9.57 | 10.03 | -10.92% | 29,368,600 |
| 2026-02-03 | 11.45 | 11.45 | 10.60 | 11.26 | +3.49% | 29,904,800 |
| 2026-02-02 | 11.71 | 11.73 | 10.83 | 10.88 | -7.40% | 28,840,700 |
| 2026-01-30 | 13.00 | 14.09 | 11.41 | 11.75 | -8.27% | 42,743,200 |
| 2026-01-29 | 13.59 | 13.60 | 12.28 | 12.81 | -3.61% | 39,173,500 |
| 2026-01-28 | 13.78 | 13.90 | 12.86 | 13.29 | -6.41% | 54,363,500 |
| 2026-01-27 | 12.22 | 14.55 | 11.73 | 14.20 | +29.56% | 96,120,600 |
| 2026-01-26 | 12.60 | 12.60 | 10.68 | 10.96 | -12.46% | 38,187,900 |
| 2026-01-23 | 12.83 | 13.74 | 12.33 | 12.52 | +4.51% | 50,520,300 |
| 2026-01-22 | 10.53 | 12.34 | 10.40 | 11.98 | +17.45% | 33,777,100 |
| 2026-01-21 | 11.11 | 11.34 | 9.51 | 10.20 | -4.32% | 32,473,800 |
| 2026-01-20 | 11.00 | 11.56 | 10.50 | 10.66 | -8.97% | 32,001,700 |
| 2026-01-16 | 11.15 | 12.46 | 10.59 | 11.71 | +7.83% | 44,515,300 |
| 2026-01-15 | 10.72 | 11.43 | 10.51 | 10.86 | -1.45% | 26,017,000 |
| 2026-01-14 | 9.90 | 11.07 | 9.67 | 11.02 | +8.68% | 26,838,100 |
| 2026-01-13 | 10.73 | 11.08 | 9.98 | 10.14 | -4.88% | 19,392,300 |
| 2026-01-12 | 11.32 | 11.83 | 10.15 | 10.66 | -2.91% | 32,314,800 |
| 2026-01-09 | 10.57 | 11.38 | 10.03 | 10.98 | +6.81% | 25,624,700 |
| 2026-01-08 | 10.03 | 10.88 | 9.91 | 10.28 | +4.58% | 21,225,000 |
| 2026-01-07 | 10.52 | 10.52 | 9.64 | 9.83 | -7.61% | 23,668,600 |
| 2026-01-06 | 10.18 | 10.77 | 10.01 | 10.64 | +3.70% | 20,592,800 |
| 2026-01-05 | 9.20 | 10.56 | 9.05 | 10.26 | +13.62% | 28,271,900 |
| 2026-01-02 | 7.92 | 9.15 | 7.56 | 9.03 | +18.82% | 24,730,500 |
| 2025-12-31 | 7.96 | 7.96 | 7.46 | 7.60 | -4.28% | 12,822,500 |
| 2025-12-30 | 7.17 | 8.09 | 7.17 | 7.94 | +13.43% | 20,703,800 |
| 2025-12-29 | 7.00 | 7.34 | 6.90 | 7.00 | -2.10% | 9,509,000 |
| 2025-12-26 | 7.82 | 7.85 | 7.08 | 7.15 | -8.57% | 12,291,400 |
| 2025-12-24 | 8.30 | 8.58 | 7.54 | 7.82 | -2.37% | 9,799,300 |
| 2025-12-23 | 8.17 | 8.99 | 7.91 | 8.01 | -5.99% | 15,972,800 |
| 2025-12-22 | 8.52 | 8.84 | 8.16 | 8.52 | +6.50% | 25,488,600 |
| 2025-12-19 | 7.30 | 8.40 | 7.20 | 8.00 | +13.96% | 35,334,800 |
| 2025-12-18 | 6.95 | 7.48 | 6.93 | 7.02 | +9.01% | 14,522,600 |
| 2025-12-17 | 6.78 | 7.02 | 6.34 | 6.44 | -2.28% | 7,792,000 |
| 2025-12-16 | 6.66 | 6.84 | 6.32 | 6.59 | -4.35% | 7,958,300 |
| 2025-12-15 | 7.54 | 7.75 | 6.58 | 6.89 | -5.49% | 13,320,500 |
| 2025-12-12 | 7.78 | 8.20 | 7.19 | 7.29 | -4.95% | 12,892,600 |
| 2025-12-11 | 7.40 | 7.75 | 7.01 | 7.67 | +2.54% | 15,111,400 |
| 2025-12-10 | 7.23 | 7.62 | 6.75 | 7.48 | +2.61% | 19,614,500 |
| 2025-12-09 | 6.79 | 7.38 | 6.61 | 7.29 | +6.89% | 12,434,320 |
| 2025-12-08 | 6.58 | 7.03 | 6.36 | 6.82 | +6.73% | 12,917,770 |
| 2025-12-05 | 6.14 | 6.50 | 6.09 | 6.39 | +4.07% | 6,051,300 |
| 2025-12-04 | 5.64 | 6.25 | 5.55 | 6.14 | +10.23% | 7,018,900 |
| 2025-12-03 | 5.22 | 5.58 | 5.18 | 5.57 | +6.70% | 3,895,300 |
| 2025-12-02 | 5.17 | 5.43 | 5.14 | 5.22 | +1.95% | 3,887,900 |
| 2025-12-01 | 5.31 | 5.34 | 5.12 | 5.12 | -7.08% | 3,862,000 |
| 2025-11-28 | 5.43 | 5.58 | 5.39 | 5.51 | +2.61% | 2,637,900 |
| 2025-11-26 | 5.44 | 5.50 | 5.33 | 5.37 | -0.74% | 3,712,600 |
| 2025-11-25 | 5.34 | 5.43 | 5.24 | 5.41 | +0.37% | 3,581,700 |
| 2025-11-24 | 5.36 | 5.42 | 5.12 | 5.39 | +1.70% | 5,032,200 |
| 2025-11-21 | 5.06 | 5.41 | 4.87 | 5.30 | +4.74% | 5,634,900 |
| 2025-11-20 | 5.59 | 5.75 | 5.03 | 5.06 | -7.66% | 7,336,600 |
| 2025-11-19 | 5.81 | 6.11 | 5.42 | 5.48 | +0.92% | 11,016,100 |
| 2025-11-18 | 5.33 | 5.51 | 5.15 | 5.43 | -0.73% | 4,903,400 |
| 2025-11-17 | 5.39 | 5.64 | 5.32 | 5.47 | +1.11% | 5,164,800 |
| 2025-11-14 | 5.37 | 5.61 | 5.31 | 5.41 | -2.70% | 4,995,000 |
| 2025-11-13 | 5.99 | 6.09 | 5.53 | 5.56 | -6.87% | 5,981,600 |
| 2025-11-12 | 6.21 | 6.34 | 5.85 | 5.97 | -2.61% | 5,256,500 |
| 2025-11-11 | 6.33 | 6.42 | 6.01 | 6.13 | -0.65% | 6,114,300 |
| 2025-11-10 | 6.56 | 6.67 | 5.98 | 6.17 | -5.95% | 6,215,000 |
| 2025-11-07 | 5.72 | 6.67 | 5.72 | 6.56 | +9.70% | 6,558,000 |
| 2025-11-06 | 6.49 | 6.72 | 5.87 | 5.98 | -18.08% | 14,428,700 |
| 2025-11-05 | 6.98 | 7.45 | 6.90 | 7.30 | +5.04% | 8,387,300 |
| 2025-11-04 | 7.04 | 7.19 | 6.85 | 6.95 | -5.70% | 5,788,600 |
| 2025-11-03 | 7.80 | 7.81 | 7.25 | 7.37 | -6.35% | 5,678,300 |
| 2025-10-31 | 7.77 | 7.94 | 7.64 | 7.87 | +3.01% | 4,886,100 |
| 2025-10-30 | 7.67 | 7.92 | 7.57 | 7.64 | -2.68% | 4,408,200 |
| 2025-10-29 | 7.88 | 8.13 | 7.76 | 7.85 | +0.00% | 4,506,500 |
| 2025-10-28 | 8.34 | 8.39 | 7.83 | 7.85 | -4.73% | 4,518,000 |
| 2025-10-27 | 8.45 | 8.48 | 8.02 | 8.24 | +3.00% | 4,561,700 |
| 2025-10-24 | 8.02 | 8.21 | 7.95 | 8.00 | +3.36% | 5,503,900 |
| 2025-10-23 | 7.79 | 8.01 | 7.68 | 7.74 | +1.31% | 4,773,900 |
| 2025-10-22 | 7.75 | 7.90 | 7.44 | 7.64 | -4.14% | 8,968,300 |
| 2025-10-21 | 8.20 | 8.26 | 7.89 | 7.97 | -3.39% | 6,606,100 |
| 2025-10-20 | 8.18 | 8.32 | 8.00 | 8.25 | +3.51% | 5,874,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+96.87%). 가장 약한 달: 2월 (-26.84%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Redwire Corp (RDW)의 최근 종가는 얼마입니까?
2026-10-16 기준 8.39. Closelook 데이터 레이크의 일별 가격 기록 기준.
RDW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 26.64, 최저 4.87 (2026-10-16 기준).
Redwire Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RDW의 가장 강한 달은 5월(평균 +96.87%), 가장 약한 달은 2월(평균 -26.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.