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 | ₩93,627 | ₩96,294 | ₩88,750 | ₩95,021 | +1.49% | 260.1만 |
| 2026.09.28–2026.10.02 | ₩93,909 | ₩97,607 | ₩90,210 | ₩93,708 | -0.21% | 315.3만 |
| 2026.09.21–2026.09.25 | ₩102,203 | ₩102,445 | ₩93,245 | ₩94,860 | -7.18% | 350.5만 |
| 2026.09.14–2026.09.18 | ₩100,890 | ₩106,893 | ₩99,577 | ₩101,842 | +0.94% | 580.2만 |
| 2026.09.08–2026.09.11 | ₩97,446 | ₩101,717 | ₩93,909 | ₩101,158 | +3.81% | 244.3만 |
| 2026.08.31–2026.09.04 | ₩100,830 | ₩103,141 | ₩98,177 | ₩98,773 | -2.04% | 377.9만 |
| 2026.08.24–2026.08.28 | ₩103,155 | ₩104,240 | ₩98,907 | ₩99,979 | -3.08% | 238.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,069 |
| ₩104,903 |
| ₩98,800 |
| ₩102,940 |
| +0.85% |
| 264.1만 |
| 2026.08.10–2026.08.14 | ₩97,862 | ₩105,675 | ₩93,540 | ₩102,311 | +4.55% | 443.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,900 | ₩96,997 | ₩86,391 | ₩96,997 | +11.62% | 511.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,430 | ₩86,284 | ₩81,869 | ₩85,466 | +2.44% | 339.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,269 | ₩84,153 | ₩77,386 | ₩82,505 | -0.92% | 264.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,758 | ₩88,991 | ₩79,021 | ₩83,336 | -5.04% | 389.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,046 | ₩94,358 | ₩86,887 | ₩87,905 | -4.50% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,267 | ₩93,801 | ₩78,043 | ₩92,126 | +14.77% | 437.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,820 | ₩82,116 | ₩70,820 | ₩81,393 | +14.93% | 627.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,247 | ₩80,374 | ₩68,100 | ₩72,013 | -5.55% | 572.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,897 | ₩79,812 | ₩71,731 | ₩75,993 | +4.25% | 339.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,353 | ₩73,580 | ₩69,138 | ₩72,817 | -0.73% | 435.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,366 | ₩74,827 | ₩71,249 | ₩74,411 | +1.42% | 210.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,230 | ₩75,028 | ₩69,574 | ₩72,897 | +3.80% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,024 | ₩85,024 | ₩69,065 | ₩70,204 | -17.43% | 701.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,180 | ₩81,835 | ₩75,041 | ₩77,976 | +2.36% | 493.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,493 | ₩79,865 | ₩73,843 | ₩76,180 | -1.69% | 376.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩80,401 | ₩82,786 | ₩74,009 | ₩77,225 | -3.95% | 334.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,540 | ₩85,091 | ₩73,109 | ₩80,924 | +10.04% | 450.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩73,366 | ₩78,472 | ₩71,731 | ₩74,277 | +1.24% | 323.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,470 | ₩77,326 | ₩70,204 | ₩73,420 | -2.72% | 341.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,301 | ₩86,096 | ₩74,887 | ₩75,242 | -10.75% | 358.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,113 | ₩88,709 | ₩81,031 | ₩82,398 | -2.04% | 487.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,731 | ₩85,011 | ₩78,338 | ₩83,202 | +4.35% | 537.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,155 | ₩101,131 | ₩81,085 | ₩81,312 | -14.55% | 563.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,239 | ₩96,709 | ₩88,394 | ₩93,547 | +0.33% | 452.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,507 | ₩98,036 | ₩92,180 | ₩93,909 | +0.43% | 277.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,461 | ₩95,530 | ₩85,239 | ₩93,185 | +0.78% | 331만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,855 | ₩97,486 | ₩85,748 | ₩92,783 | -1.14% | 459.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,795 | ₩99,376 | ₩92,997 | ₩93,935 | -3.95% | 292.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,533 | ₩100,515 | ₩93,131 | ₩98,049 | +4.83% | 246.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩103,356 | ₩104,321 | ₩94,525 | ₩95,128 | -7.96% | 375.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,471 | ₩108,823 | ₩94,284 | ₩104,790 | +10.92% | 349.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,156 | ₩98,518 | ₩94,217 | ₩95,074 | -3.14% | 217.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩101,935 | ₩102,284 | ₩95,818 | ₩98,022 | -3.84% | 230.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,081 | ₩103,182 | ₩86,230 | ₩102,753 | +3.71% | 1005.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,384 | ₩106,759 | ₩98,920 | ₩99,081 | -6.86% | 441.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,217 | ₩110,793 | ₩103,892 | ₩105,312 | -4.45% | 379.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩111,222 | ₩115,027 | ₩109,453 | ₩110,940 | -0.25% | 325.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,971 | ₩113,017 | ₩100,441 | ₩111,222 | +10.15% | 455.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,356 | ₩113,419 | ₩96,481 | ₩100,703 | -2.57% | 612.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,935 | ₩106,893 | ₩100,515 | ₩104,937 | +2.94% | 389.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,744 | ₩112,401 | ₩101,125 | ₩101,828 | -8.87% | 357.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,151 | ₩113,506 | ₩103,416 | ₩111,771 | +6.30% | 322만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,222 | ₩104,709 | ₩93,996 | ₩103,088 | +8.26% | 240.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,835 | ₩97,835 | ₩94,404 | ₩94,605 | -3.30% | 70.3만 |
|---|