시장 데이터를 불러오는 중
전체 종목
래드넷 과거 주가
RadNet, Inc. - Common Stock · RDNT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RadNet, Inc. - Common Stock · RDNT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,694 | ₩96,362 | ₩88,812 | ₩95,088 | +1.49% | 260.1만 |
| 2026.09.28–2026.10.02 | ₩93,975 | ₩97,676 | ₩90,274 | ₩93,774 | -0.21% | 315.3만 |
| 2026.09.21–2026.09.25 | ₩102,276 | ₩102,517 | ₩93,311 | ₩94,927 | -7.18% | 350.5만 |
| 2026.09.14–2026.09.18 | ₩100,962 | ₩106,969 | ₩99,647 | ₩101,914 | +0.94% | 580.2만 |
| 2026.09.08–2026.09.11 | ₩97,515 | ₩101,789 | ₩93,975 | ₩101,230 | +3.81% | 244.3만 |
| 2026.08.31–2026.09.04 | ₩100,901 | ₩103,214 | ₩98,246 | ₩98,843 | -2.04% | 377.9만 |
| 2026.08.24–2026.08.28 | ₩103,228 | ₩104,314 | ₩98,977 | ₩100,050 | -3.08% | 238.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,142 |
| ₩104,978 |
| ₩98,870 |
| ₩103,013 |
| +0.85% |
| 264.1만 |
| 2026.08.10–2026.08.14 | ₩97,931 | ₩105,750 | ₩93,606 | ₩102,383 | +4.55% | 443.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,962 | ₩97,066 | ₩86,452 | ₩97,066 | +11.62% | 511.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,489 | ₩86,345 | ₩81,927 | ₩85,527 | +2.44% | 339.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,328 | ₩84,213 | ₩77,441 | ₩82,564 | -0.92% | 264.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,820 | ₩89,054 | ₩79,077 | ₩83,395 | -5.04% | 389.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,111 | ₩94,424 | ₩86,948 | ₩87,968 | -4.50% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,324 | ₩93,868 | ₩78,098 | ₩92,192 | +14.77% | 437.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,870 | ₩82,175 | ₩70,870 | ₩81,451 | +14.93% | 627.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,301 | ₩80,431 | ₩68,148 | ₩72,064 | -5.55% | 572.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,949 | ₩79,868 | ₩71,782 | ₩76,046 | +4.25% | 339.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,405 | ₩73,633 | ₩69,187 | ₩72,868 | -0.73% | 435.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,418 | ₩74,880 | ₩71,299 | ₩74,464 | +1.42% | 210.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,280 | ₩75,081 | ₩69,623 | ₩72,949 | +3.80% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,085 | ₩85,085 | ₩69,114 | ₩70,253 | -17.43% | 701.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,234 | ₩81,893 | ₩75,094 | ₩78,031 | +2.36% | 493.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,548 | ₩79,922 | ₩73,895 | ₩76,234 | -1.69% | 376.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩80,458 | ₩82,845 | ₩74,062 | ₩77,280 | -3.95% | 334.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,592 | ₩85,152 | ₩73,161 | ₩80,981 | +10.04% | 450.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩73,418 | ₩78,527 | ₩71,782 | ₩74,330 | +1.24% | 323.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,523 | ₩77,381 | ₩70,253 | ₩73,472 | -2.72% | 341.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,360 | ₩86,157 | ₩74,940 | ₩75,295 | -10.75% | 358.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,173 | ₩88,772 | ₩81,088 | ₩82,456 | -2.04% | 487.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,788 | ₩85,071 | ₩78,393 | ₩83,261 | +4.35% | 537.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,222 | ₩101,203 | ₩81,142 | ₩81,370 | -14.55% | 563.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,305 | ₩96,778 | ₩88,457 | ₩93,613 | +0.33% | 452.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,573 | ₩98,105 | ₩92,245 | ₩93,975 | +0.43% | 277.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,527 | ₩95,598 | ₩85,299 | ₩93,251 | +0.78% | 331만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,922 | ₩97,556 | ₩85,809 | ₩92,849 | -1.14% | 459.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,864 | ₩99,446 | ₩93,063 | ₩94,002 | -3.95% | 292.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,600 | ₩100,586 | ₩93,197 | ₩98,119 | +4.83% | 246.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩103,429 | ₩104,395 | ₩94,592 | ₩95,195 | -7.96% | 375.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,538 | ₩108,900 | ₩94,351 | ₩104,864 | +10.92% | 349.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,226 | ₩98,588 | ₩94,284 | ₩95,142 | -3.14% | 217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,008 | ₩102,356 | ₩95,886 | ₩98,092 | -3.84% | 230.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,151 | ₩103,255 | ₩86,291 | ₩102,826 | +3.71% | 1005.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,460 | ₩106,835 | ₩98,990 | ₩99,151 | -6.86% | 441.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,295 | ₩110,871 | ₩103,965 | ₩105,387 | -4.45% | 379.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩111,301 | ₩115,109 | ₩109,530 | ₩111,019 | -0.25% | 325.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,042 | ₩113,097 | ₩100,512 | ₩111,301 | +10.15% | 455.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,429 | ₩113,500 | ₩96,550 | ₩100,774 | -2.57% | 612.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,008 | ₩106,969 | ₩100,586 | ₩105,011 | +2.94% | 389.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,823 | ₩112,481 | ₩101,196 | ₩101,900 | -8.87% | 357.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,226 | ₩113,587 | ₩103,489 | ₩111,850 | +6.30% | 322만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,289 | ₩104,783 | ₩94,062 | ₩103,161 | +8.26% | 240.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,904 | ₩97,904 | ₩94,471 | ₩94,672 | -3.30% | 70.3만 |
|---|