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 | ₩96,363 | ₩88,813 | ₩95,089 | +1.49% | 260.1만 |
| 2026.09.28–2026.10.02 | ₩93,976 | ₩97,677 | ₩90,275 | ₩93,775 | -0.21% | 315.3만 |
| 2026.09.21–2026.09.25 | ₩102,277 | ₩102,518 | ₩93,312 | ₩94,928 | -7.18% | 350.5만 |
| 2026.09.14–2026.09.18 | ₩100,962 | ₩106,970 | ₩99,648 | ₩101,914 | +0.94% | 580.2만 |
| 2026.09.08–2026.09.11 | ₩97,516 | ₩101,790 | ₩93,976 | ₩101,231 | +3.81% | 244.3만 |
| 2026.08.31–2026.09.04 | ₩100,902 | ₩103,215 | ₩98,247 | ₩98,844 | -2.04% | 377.9만 |
| 2026.08.24–2026.08.28 | ₩103,229 | ₩104,315 | ₩98,978 | ₩100,051 | -3.08% | 238.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,142 |
| ₩104,979 |
| ₩98,870 |
| ₩103,014 |
| +0.85% |
| 264.1만 |
| 2026.08.10–2026.08.14 | ₩97,932 | ₩105,751 | ₩93,607 | ₩102,384 | +4.55% | 443.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,963 | ₩97,067 | ₩86,453 | ₩97,067 | +11.62% | 511.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,489 | ₩86,346 | ₩81,927 | ₩85,528 | +2.44% | 339.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,328 | ₩84,214 | ₩77,442 | ₩82,564 | -0.92% | 264.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,821 | ₩89,054 | ₩79,078 | ₩83,396 | -5.04% | 389.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,112 | ₩94,425 | ₩86,949 | ₩87,968 | -4.50% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,325 | ₩93,869 | ₩78,099 | ₩92,192 | +14.77% | 437.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,871 | ₩82,175 | ₩70,871 | ₩81,451 | +14.93% | 627.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,302 | ₩80,432 | ₩68,149 | ₩72,064 | -5.55% | 572.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,949 | ₩79,869 | ₩71,783 | ₩76,047 | +4.25% | 339.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,405 | ₩73,633 | ₩69,188 | ₩72,869 | -0.73% | 435.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,419 | ₩74,880 | ₩71,300 | ₩74,465 | +1.42% | 210.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,281 | ₩75,081 | ₩69,624 | ₩72,949 | +3.80% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,085 | ₩85,085 | ₩69,114 | ₩70,254 | -17.43% | 701.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,235 | ₩81,894 | ₩75,095 | ₩78,032 | +2.36% | 493.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,549 | ₩79,922 | ₩73,896 | ₩76,235 | -1.69% | 376.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩80,459 | ₩82,846 | ₩74,062 | ₩77,281 | -3.95% | 334.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,593 | ₩85,152 | ₩73,161 | ₩80,982 | +10.04% | 450.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩73,419 | ₩78,528 | ₩71,783 | ₩74,331 | +1.24% | 323.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,524 | ₩77,381 | ₩70,254 | ₩73,472 | -2.72% | 341.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,361 | ₩86,158 | ₩74,941 | ₩75,296 | -10.75% | 358.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,173 | ₩88,773 | ₩81,089 | ₩82,457 | -2.04% | 487.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,788 | ₩85,072 | ₩78,394 | ₩83,261 | +4.35% | 537.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,223 | ₩101,204 | ₩81,143 | ₩81,371 | -14.55% | 563.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,305 | ₩96,779 | ₩88,458 | ₩93,614 | +0.33% | 452.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,574 | ₩98,106 | ₩92,246 | ₩93,976 | +0.43% | 277.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,528 | ₩95,598 | ₩85,300 | ₩93,252 | +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 | ₩97,865 | ₩99,447 | ₩93,064 | ₩94,003 | -3.95% | 292.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,600 | ₩100,587 | ₩93,198 | ₩98,120 | +4.83% | 246.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩103,430 | ₩104,395 | ₩94,593 | ₩95,196 | -7.96% | 375.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,539 | ₩108,901 | ₩94,351 | ₩104,865 | +10.92% | 349.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,227 | ₩98,589 | ₩94,284 | ₩95,143 | -3.14% | 217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,008 | ₩102,357 | ₩95,887 | ₩98,093 | -3.84% | 230.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,152 | ₩103,255 | ₩86,292 | ₩102,826 | +3.71% | 1005.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,460 | ₩106,836 | ₩98,991 | ₩99,152 | -6.86% | 441.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,296 | ₩110,872 | ₩103,966 | ₩105,388 | -4.45% | 379.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩111,301 | ₩115,110 | ₩109,531 | ₩111,020 | -0.25% | 325.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,043 | ₩113,098 | ₩100,513 | ₩111,301 | +10.15% | 455.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,430 | ₩113,501 | ₩96,551 | ₩100,775 | -2.57% | 612.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,008 | ₩106,970 | ₩100,587 | ₩105,012 | +2.94% | 389.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,824 | ₩112,481 | ₩101,197 | ₩101,901 | -8.87% | 357.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,227 | ₩113,588 | ₩103,490 | ₩111,851 | +6.30% | 322만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,290 | ₩104,784 | ₩94,063 | ₩103,162 | +8.26% | 240.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,905 | ₩97,905 | ₩94,472 | ₩94,673 | -3.30% | 70.3만 |
|---|