Redfin Corp (RDFN)

RDFN
🏛️ 미국 →
11.19
마지막 업데이트: 2025-06-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 38.95 40.04 38.31 38.39 0.9M
2021-12-30 37.73 39.83 37.60 39.26 1.0M
2021-12-29 38.94 39.17 37.83 37.95 0.7M
2021-12-28 39.86 40.46 38.87 39.03 0.7M
2021-12-27 40.50 40.50 39.20 40.07 0.6M
2021-12-23 39.99 41.07 39.00 40.50 0.5M
2021-12-22 40.51 40.96 39.47 39.86 0.6M
2021-12-21 38.83 40.94 38.79 40.65 1.1M
2021-12-20 39.84 41.07 38.55 38.83 1.3M
2021-12-17 38.82 41.43 37.78 41.05 2.2M
2021-12-16 40.55 40.71 38.54 38.92 1.0M
2021-12-15 38.59 40.29 36.90 40.23 1.1M
2021-12-14 39.09 39.82 38.56 38.76 0.8M
2021-12-13 40.19 40.39 38.47 39.89 1.1M
2021-12-10 40.97 41.61 39.73 40.17 0.7M
2021-12-09 41.80 42.89 40.83 40.92 0.7M
2021-12-08 41.10 42.99 40.28 42.55 0.7M
2021-12-07 41.38 42.40 40.92 41.05 0.9M
2021-12-06 38.32 40.92 37.23 40.29 1.2M
2021-12-03 40.24 40.27 36.79 38.32 1.6M
2021-12-02 38.02 39.76 37.93 39.43 1.2M
2021-12-01 41.41 42.08 37.87 38.16 1.4M
2021-11-30 40.20 41.57 38.75 40.69 1.8M
2021-11-29 42.27 42.53 40.18 40.59 1.2M
2021-11-26 41.47 42.88 40.77 41.80 0.6M
2021-11-24 41.20 43.09 40.11 42.92 0.7M
2021-11-23 42.33 43.15 40.88 41.41 1.2M
2021-11-22 44.10 44.15 41.60 43.03 1.3M
2021-11-19 44.86 45.02 43.93 44.17 1.1M
2021-11-18 43.80 44.44 42.06 44.40 1.4M
2021-11-17 44.30 45.32 43.82 43.83 0.7M
2021-11-16 45.80 45.89 44.18 44.51 1.4M
2021-11-15 48.50 48.60 45.82 45.89 1.3M
2021-11-12 47.91 48.70 47.25 48.39 0.8M
2021-11-11 48.31 48.97 46.91 47.68 0.8M
2021-11-10 51.44 51.45 47.32 47.45 1.6M
2021-11-09 52.22 52.67 50.88 51.98 0.8M
2021-11-08 49.61 52.05 49.00 51.91 1.0M
2021-11-05 49.50 50.36 48.30 49.72 1.8M
2021-11-04 47.98 51.31 47.76 51.31 2.3M
2021-11-03 49.45 50.65 47.37 47.40 2.7M
2021-11-02 53.81 53.81 50.32 50.92 1.4M
2021-11-01 51.72 53.94 51.45 53.56 1.0M
2021-10-29 51.89 52.09 50.89 51.34 0.8M
2021-10-27 52.47 53.87 50.86 51.08 0.8M
2021-10-26 53.05 53.19 52.02 52.26 0.8M
2021-10-25 51.15 52.55 50.89 52.52 0.5M
2021-10-22 51.91 52.05 50.26 51.26 0.6M
2021-10-21 51.99 53.47 51.54 52.37 0.7M
2021-10-20 50.70 52.10 50.52 51.89 0.6M
2021-10-19 50.45 51.00 49.24 50.53 1.0M
2021-10-18 50.15 50.78 48.50 50.09 1.4M
2021-10-15 53.66 53.66 51.37 51.43 0.8M
2021-10-14 51.53 52.92 51.11 52.77 0.6M
2021-10-13 49.08 51.25 49.01 50.95 1.0M
2021-10-12 47.97 49.64 47.53 48.79 1.0M
2021-10-11 48.30 49.15 47.26 47.31 0.6M
2021-10-08 49.31 50.43 48.06 48.33 0.8M
2021-10-07 48.64 50.87 48.64 49.53 0.9M
2021-10-06 47.01 49.39 47.01 48.06 0.9M
2021-10-05 47.60 49.50 47.20 48.05 0.9M
2021-10-04 50.78 50.79 47.18 47.35 1.4M
2021-10-01 50.66 51.28 49.50 50.97 0.9M
2021-09-30 50.75 51.40 49.37 50.10 0.8M
2021-09-29 52.23 52.39 49.94 50.14 0.8M
2021-09-28 55.02 55.11 51.30 51.38 0.9M
2021-09-27 54.14 55.87 52.90 55.49 1.3M
2021-09-24 52.01 54.63 51.01 54.51 1.6M
2021-09-23 52.55 52.63 50.25 52.13 1.0M
2021-09-22 51.84 52.34 50.53 52.25 0.9M
2021-09-21 51.29 52.02 50.10 51.53 0.9M
2021-09-20 48.70 50.89 47.94 50.73 1.6M
2021-09-17 49.87 51.74 49.36 51.19 4.0M
2021-09-16 48.00 48.83 47.23 48.46 0.7M
2021-09-15 46.86 48.48 46.60 48.47 1.1M
2021-09-14 49.17 49.63 46.68 47.03 1.0M
2021-09-13 48.00 49.75 46.70 48.93 0.9M
2021-09-10 48.57 49.14 47.68 47.79 0.8M
2021-09-09 49.58 50.38 48.42 48.44 0.6M
2021-09-08 51.26 51.30 49.01 49.88 0.8M
2021-09-07 51.20 52.39 50.38 51.56 0.8M
2021-09-03 52.00 52.00 50.54 51.41 0.9M
2021-09-02 52.42 52.76 50.33 51.83 0.9M
2021-09-01 48.86 52.55 48.54 51.66 1.8M
2021-08-31 49.19 49.35 47.73 48.57 0.9M
2021-08-30 50.72 50.97 49.05 49.63 1.1M
2021-08-27 49.86 51.61 49.62 50.29 0.9M
2021-08-26 50.65 51.73 49.30 49.74 1.0M
2021-08-25 50.67 51.72 50.44 51.10 0.9M
2021-08-24 49.40 50.81 48.85 50.67 0.8M
2021-08-23 48.56 49.25 47.55 49.14 1.4M
2021-08-20 45.47 47.67 45.35 47.57 1.3M
2021-08-19 45.03 46.83 44.44 45.93 2.2M
2021-08-18 47.29 47.43 45.38 45.48 3.5M
2021-08-17 48.75 48.82 46.77 47.23 1.6M
2021-08-16 52.52 52.95 49.12 49.31 2.0M
2021-08-13 56.13 56.13 53.13 53.43 1.0M
2021-08-12 55.07 56.25 53.72 56.15 1.0M
2021-08-11 56.20 56.44 54.43 55.13 1.0M
2021-08-10 55.02 56.05 54.20 55.35 1.4M
2021-08-09 55.91 57.18 53.18 56.27 1.4M
2021-08-06 58.75 60.00 54.02 55.78 3.2M
2021-08-05 58.63 61.10 58.00 60.76 1.7M
2021-08-04 56.74 60.33 56.72 59.24 0.8M
2021-08-03 58.05 58.25 55.74 57.31 1.0M
2021-08-02 59.32 60.48 57.77 58.27 0.7M
2021-07-30 59.00 59.82 58.02 58.57 0.5M
2021-07-29 59.66 61.14 59.05 59.09 0.6M
2021-07-28 58.09 60.93 58.09 60.38 1.1M
2021-07-27 58.35 58.69 56.07 57.42 0.9M
2021-07-26 58.68 60.35 57.60 58.75 0.6M
2021-07-23 58.75 59.04 57.16 58.08 0.8M
2021-07-22 60.13 60.43 58.40 58.70 0.8M
2021-07-21 58.10 60.89 58.10 60.46 0.7M
2021-07-20 55.70 58.84 54.56 58.22 1.2M
2021-07-19 52.41 56.32 51.90 55.08 1.1M
2021-07-16 55.90 56.11 53.91 54.11 0.7M
2021-07-15 54.21 57.06 53.81 55.40 1.0M
2021-07-14 58.20 58.90 54.75 54.86 1.8M
2021-07-13 59.53 60.20 57.55 57.67 1.1M
2021-07-12 62.52 63.64 60.24 60.58 0.6M
2021-07-09 61.59 62.53 59.92 62.48 0.9M
2021-07-08 60.04 62.05 58.33 61.46 1.2M
2021-07-07 62.84 63.49 60.87 61.78 1.3M
2021-07-06 62.66 63.00 61.33 62.69 0.9M
2021-07-02 65.33 65.38 62.03 62.36 1.0M
2021-07-01 63.65 64.90 62.88 64.57 1.0M
2021-06-30 63.88 63.88 62.16 63.41 0.9M
2021-06-29 64.53 65.02 63.50 63.96 0.7M
2021-06-28 63.99 65.05 61.78 64.62 1.0M
2021-06-25 63.80 65.41 62.56 63.77 2.0M
2021-06-24 61.40 63.49 60.87 63.30 1.3M
2021-06-23 59.17 61.41 59.14 60.28 1.1M
2021-06-22 58.67 59.90 58.05 58.93 0.8M
2021-06-21 58.86 59.39 56.21 58.71 1.0M
2021-06-18 58.95 60.50 58.43 59.41 1.8M
2021-06-17 57.10 61.63 57.10 60.46 1.6M
2021-06-16 58.36 60.14 56.39 57.69 1.4M
2021-06-15 60.91 61.50 58.33 58.63 1.5M
2021-06-14 61.16 62.20 60.53 61.11 0.7M
2021-06-11 60.50 61.32 59.65 60.97 0.7M
2021-06-10 62.25 62.26 58.51 59.91 1.2M
2021-06-09 63.25 64.14 62.42 62.53 1.4M
2021-06-08 59.86 63.49 59.85 62.73 1.3M
2021-06-07 57.25 59.83 56.20 59.66 0.8M
2021-06-04 59.37 59.67 56.51 57.19 1.1M
2021-06-03 58.77 60.05 57.63 58.77 1.0M
2021-06-02 57.45 58.91 55.65 58.71 1.6M
2021-06-01 59.20 59.65 57.30 57.96 1.7M
2021-05-28 59.42 59.72 58.42 59.03 1.2M
2021-05-27 57.65 59.13 56.50 58.82 2.0M
2021-05-26 55.00 57.80 54.85 57.16 1.5M
2021-05-25 53.72 55.36 53.47 54.33 1.2M
2021-05-24 52.23 54.22 51.90 53.22 1.0M
2021-05-21 53.27 53.90 51.90 51.91 1.3M
2021-05-20 51.87 52.94 51.11 52.58 1.3M
2021-05-19 50.04 51.63 49.21 51.56 1.2M
2021-05-18 52.20 53.55 51.47 51.74 1.2M
2021-05-17 51.12 52.18 50.16 51.61 1.4M
2021-05-14 49.10 51.59 47.80 51.14 1.6M
2021-05-13 51.00 51.72 47.71 48.68 2.6M
2021-05-12 53.21 53.99 49.50 50.00 2.8M
2021-05-11 53.14 55.21 52.08 54.25 2.1M
2021-05-10 55.91 56.96 54.11 55.65 2.1M
2021-05-07 54.34 57.52 53.70 56.96 3.8M
2021-05-06 59.50 59.50 51.20 52.43 7.2M
2021-05-05 66.23 66.88 61.35 62.18 2.1M
2021-05-04 68.11 68.18 64.18 65.55 1.9M
2021-05-03 71.26 71.99 69.23 69.24 1.2M
2021-04-30 69.09 70.99 68.21 70.78 1.1M
2021-04-29 71.50 71.65 68.69 70.00 1.3M
2021-04-28 70.00 70.66 68.85 70.04 1.9M
2021-04-27 71.99 72.69 69.80 70.75 2.2M
2021-04-26 65.87 72.55 65.57 71.85 2.9M
2021-04-23 64.59 66.44 64.00 65.64 0.9M
2021-04-22 66.50 67.11 63.88 63.90 1.2M
2021-04-21 61.54 65.62 60.35 65.49 1.2M
2021-04-20 63.75 64.80 61.34 62.57 1.1M
2021-04-19 65.12 66.61 63.35 64.02 1.2M
2021-04-16 69.13 69.18 65.28 66.03 1.1M
2021-04-15 67.16 69.14 66.66 68.91 0.6M
2021-04-14 67.39 69.46 66.06 66.45 0.9M
2021-04-13 66.09 67.40 65.25 66.39 0.9M
2021-04-12 66.61 67.76 65.11 65.67 0.9M
2021-04-09 67.10 68.16 65.66 67.47 0.9M
2021-04-08 65.22 68.25 65.22 67.71 1.1M
2021-04-07 66.80 67.45 63.62 64.36 1.2M
2021-04-06 66.70 68.12 66.10 66.97 1.0M
2021-04-05 68.43 69.19 64.65 66.39 1.4M
2021-04-01 68.54 69.46 67.40 68.86 1.6M
2021-03-31 65.39 67.61 65.00 66.59 2.0M
2021-03-30 62.06 65.12 61.18 64.32 1.5M
2021-03-29 63.92 64.66 61.76 62.47 1.5M
2021-03-26 65.15 65.45 61.79 64.21 1.4M
2021-03-25 61.02 64.93 59.47 64.35 1.9M
2021-03-24 67.28 67.73 62.94 63.16 2.8M
2021-03-23 68.18 68.50 65.65 66.28 3.7M
2021-03-22 70.96 71.63 68.78 69.28 3.1M
2021-03-19 69.99 72.69 67.45 72.38 1.9M
2021-03-18 70.96 73.40 69.07 69.22 1.7M
2021-03-17 70.16 73.93 68.46 73.15 1.6M
2021-03-16 75.43 76.80 71.88 73.19 1.1M
2021-03-15 73.28 77.01 73.01 74.86 1.0M
2021-03-12 73.14 75.19 71.76 74.61 1.2M
2021-03-11 71.23 77.94 70.25 76.69 2.3M
2021-03-10 68.21 70.16 66.38 69.44 2.5M
2021-03-09 61.85 67.21 61.69 64.90 2.0M
2021-03-08 63.01 64.46 59.03 59.28 2.5M
2021-03-05 67.44 67.44 58.09 62.07 4.1M
2021-03-04 71.25 72.56 63.03 65.86 3.2M
2021-03-03 76.15 76.78 69.69 72.10 2.0M
2021-03-02 80.74 80.80 75.46 76.23 1.5M
2021-03-01 77.46 81.97 76.20 80.27 1.7M
2021-02-26 76.10 79.87 73.79 75.74 2.8M
2021-02-25 86.24 86.88 72.70 73.64 5.7M
2021-02-24 91.16 92.83 86.86 91.63 1.6M
2021-02-23 90.16 91.36 81.61 90.70 2.3M
2021-02-22 94.65 98.45 93.11 94.41 1.8M
2021-02-19 88.88 96.81 88.00 96.59 2.5M
2021-02-18 90.03 90.14 85.29 86.30 0.9M
2021-02-17 90.49 91.10 85.19 90.79 1.3M
2021-02-16 91.99 94.33 89.17 91.41 1.4M
2021-02-12 91.39 96.29 89.51 90.07 1.8M
2021-02-11 90.33 97.15 88.39 92.45 2.9M
2021-02-10 93.72 94.13 85.00 86.76 1.9M
2021-02-09 89.55 92.25 89.03 91.16 1.5M
2021-02-08 84.70 89.29 84.70 88.67 1.5M
2021-02-05 83.39 85.42 81.87 82.70 1.0M
2021-02-04 81.45 83.88 80.18 81.50 1.8M
2021-02-03 80.10 81.73 78.66 80.80 0.7M
2021-02-02 76.94 80.15 76.81 79.86 0.9M
2021-02-01 72.71 75.90 72.00 75.61 0.8M
2021-01-29 72.15 73.49 70.01 71.21 1.4M
2021-01-28 74.69 76.66 72.13 72.30 1.6M
2021-01-27 76.48 79.47 74.09 74.27 1.5M
2021-01-26 80.00 84.83 79.62 80.10 1.9M
2021-01-25 76.01 79.27 75.26 79.03 1.4M
2021-01-22 75.85 77.13 74.00 75.27 1.2M
2021-01-21 78.69 78.69 75.76 76.44 0.7M
2021-01-20 77.25 81.85 76.75 77.80 0.9M
2021-01-19 78.02 79.00 74.82 76.68 1.1M
2021-01-15 76.66 78.13 74.51 76.77 0.8M
2021-01-14 78.89 81.39 77.37 77.68 0.9M
2021-01-13 81.22 81.69 77.78 78.07 1.3M
2021-01-12 76.84 80.92 76.80 80.76 1.6M
2021-01-11 75.50 79.17 74.51 77.26 1.6M
2021-01-08 73.28 78.57 72.21 76.51 1.9M
2021-01-07 68.54 72.71 68.54 71.91 1.6M
2021-01-06 68.69 70.19 67.37 68.24 1.7M
2021-01-05 67.45 70.74 67.36 69.00 1.7M
2021-01-04 68.75 69.00 65.69 67.24 1.5M