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 | ₩93,703 | ₩96,372 | ₩88,822 | ₩95,098 | +1.49% | 260.1만 |
| 2026.09.28–2026.10.02 | ₩93,985 | ₩97,686 | ₩90,284 | ₩93,784 | -0.21% | 315.3만 |
| 2026.09.21–2026.09.25 | ₩102,286 | ₩102,528 | ₩93,321 | ₩94,937 | -7.18% | 350.5만 |
| 2026.09.14–2026.09.18 | ₩100,972 | ₩106,980 | ₩99,658 | ₩101,924 | +0.94% | 580.2만 |
| 2026.09.08–2026.09.11 | ₩97,526 | ₩101,800 | ₩93,985 | ₩101,240 | +3.81% | 244.3만 |
| 2026.08.31–2026.09.04 | ₩100,912 | ₩103,225 | ₩98,256 | ₩98,853 | -2.04% | 377.9만 |
| 2026.08.24–2026.08.28 | ₩103,239 | ₩104,325 | ₩98,987 | ₩100,060 | -3.08% | 238.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,152 |
| ₩104,989 |
| ₩98,880 |
| ₩103,024 |
| +0.85% |
| 264.1만 |
| 2026.08.10–2026.08.14 | ₩97,941 | ₩105,761 | ₩93,616 | ₩102,394 | +4.55% | 443.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,971 | ₩97,076 | ₩86,461 | ₩97,076 | +11.62% | 511.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,498 | ₩86,354 | ₩81,935 | ₩85,536 | +2.44% | 339.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,337 | ₩84,222 | ₩77,449 | ₩82,572 | -0.92% | 264.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,829 | ₩89,063 | ₩79,085 | ₩83,404 | -5.04% | 389.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,121 | ₩94,434 | ₩86,958 | ₩87,977 | -4.50% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,332 | ₩93,878 | ₩78,106 | ₩92,201 | +14.77% | 437.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,878 | ₩82,183 | ₩70,878 | ₩81,459 | +14.93% | 627.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,309 | ₩80,440 | ₩68,155 | ₩72,071 | -5.55% | 572.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,956 | ₩79,877 | ₩71,790 | ₩76,054 | +4.25% | 339.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,412 | ₩73,640 | ₩69,195 | ₩72,876 | -0.73% | 435.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,426 | ₩74,888 | ₩71,307 | ₩74,472 | +1.42% | 210.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,288 | ₩75,089 | ₩69,630 | ₩72,956 | +3.80% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,093 | ₩85,093 | ₩69,121 | ₩70,261 | -17.43% | 701.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,242 | ₩81,902 | ₩75,102 | ₩78,039 | +2.36% | 493.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,556 | ₩79,930 | ₩73,903 | ₩76,242 | -1.69% | 376.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩80,467 | ₩82,854 | ₩74,070 | ₩77,288 | -3.95% | 334.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,600 | ₩85,160 | ₩73,168 | ₩80,990 | +10.04% | 450.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩73,426 | ₩78,535 | ₩71,790 | ₩74,338 | +1.24% | 323.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,531 | ₩77,389 | ₩70,261 | ₩73,479 | -2.72% | 341.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,369 | ₩86,166 | ₩74,948 | ₩75,303 | -10.75% | 358.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,181 | ₩88,781 | ₩81,097 | ₩82,465 | -2.04% | 487.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,796 | ₩85,080 | ₩78,401 | ₩83,270 | +4.35% | 537.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,232 | ₩101,214 | ₩81,151 | ₩81,379 | -14.55% | 563.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,314 | ₩96,788 | ₩88,466 | ₩93,623 | +0.33% | 452.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,583 | ₩98,116 | ₩92,255 | ₩93,985 | +0.43% | 277.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,537 | ₩95,608 | ₩85,308 | ₩93,261 | +0.78% | 331만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,931 | ₩97,566 | ₩85,818 | ₩92,858 | -1.14% | 459.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,874 | ₩99,457 | ₩93,073 | ₩94,012 | -3.95% | 292.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,609 | ₩100,597 | ₩93,207 | ₩98,129 | +4.83% | 246.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩103,440 | ₩104,405 | ₩94,602 | ₩95,205 | -7.96% | 375.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,548 | ₩108,912 | ₩94,361 | ₩104,875 | +10.92% | 349.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,236 | ₩98,598 | ₩94,293 | ₩95,152 | -3.14% | 217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,018 | ₩102,367 | ₩95,896 | ₩98,102 | -3.84% | 230.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,162 | ₩103,265 | ₩86,300 | ₩102,836 | +3.71% | 1005.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,471 | ₩106,846 | ₩99,001 | ₩99,162 | -6.86% | 441.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,306 | ₩110,883 | ₩103,976 | ₩105,398 | -4.45% | 379.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩111,312 | ₩115,121 | ₩109,542 | ₩111,030 | -0.25% | 325.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,053 | ₩113,109 | ₩100,523 | ₩111,312 | +10.15% | 455.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,440 | ₩113,512 | ₩96,560 | ₩100,784 | -2.57% | 612.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,018 | ₩106,980 | ₩100,597 | ₩105,022 | +2.94% | 389.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,835 | ₩112,492 | ₩101,207 | ₩101,911 | -8.87% | 357.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,237 | ₩113,599 | ₩103,500 | ₩111,862 | +6.30% | 322만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,299 | ₩104,794 | ₩94,072 | ₩103,172 | +8.26% | 240.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,914 | ₩97,914 | ₩94,481 | ₩94,682 | -3.30% | 70.3만 |
|---|