Radcom Ltd (RDCM)

RDCM
🏛️ 미국 →
13.95
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 14.10 14.10 13.76 13.95 0.0M
2025-10-01 14.30 14.40 13.86 14.02 0.0M
2025-09-30 14.06 14.49 14.06 14.49 0.0M
2025-09-29 14.43 14.43 13.77 14.04 0.1M
2025-09-26 14.13 14.59 14.13 14.35 0.0M
2025-09-25 14.82 14.83 14.03 14.16 0.0M
2025-09-24 14.79 15.14 14.69 14.97 0.1M
2025-09-23 14.57 14.97 14.38 14.68 0.1M
2025-09-22 14.59 14.59 14.31 14.57 0.0M
2025-09-19 14.47 14.55 14.21 14.54 0.1M
2025-09-18 14.22 14.47 14.07 14.38 0.1M
2025-09-17 14.65 14.65 13.87 14.07 0.1M
2025-09-16 14.16 14.70 14.00 14.64 0.1M
2025-09-15 14.63 14.63 14.02 14.16 0.0M
2025-09-12 14.50 14.65 14.28 14.59 0.1M
2025-09-11 13.99 14.68 13.75 14.37 0.1M
2025-09-10 14.00 14.00 13.68 13.85 0.0M
2025-09-09 14.26 14.30 13.88 14.00 0.1M
2025-09-08 13.72 14.33 13.23 14.25 0.1M
2025-09-05 13.39 13.85 13.30 13.72 0.1M
2025-09-04 13.40 13.44 13.06 13.35 0.0M
2025-09-03 13.29 13.43 13.05 13.43 0.1M
2025-09-02 12.94 13.44 12.89 13.16 0.0M
2025-08-29 13.34 13.49 13.11 13.23 0.0M
2025-08-28 13.23 13.50 12.76 13.32 0.0M
2025-08-27 13.25 13.35 13.14 13.14 0.0M
2025-08-26 13.26 13.60 13.22 13.33 0.0M
2025-08-25 13.64 13.78 13.17 13.26 0.1M
2025-08-22 13.07 13.66 12.91 13.58 0.1M
2025-08-21 12.70 12.92 12.63 12.90 0.0M
2025-08-20 13.00 13.00 12.61 12.71 0.0M
2025-08-19 13.12 13.35 12.78 13.07 0.1M
2025-08-18 13.00 13.28 12.81 13.15 0.1M
2025-08-15 12.82 13.01 12.51 13.01 0.1M
2025-08-14 13.13 13.36 12.80 12.80 0.1M
2025-08-13 14.29 14.29 13.00 13.13 0.2M
2025-08-12 12.79 13.65 12.71 13.65 0.0M
2025-08-11 13.22 13.29 12.68 12.86 0.1M
2025-08-08 12.75 12.97 12.35 12.80 0.0M
2025-08-07 13.25 13.30 12.73 12.74 0.0M
2025-08-06 13.04 13.81 12.77 13.21 0.0M
2025-08-05 13.33 13.64 12.83 13.17 0.0M
2025-08-04 13.31 13.75 12.66 13.21 0.0M
2025-08-01 13.50 13.63 12.16 13.09 0.1M
2025-07-31 14.02 14.25 13.55 13.56 0.0M
2025-07-30 14.02 14.10 13.72 13.89 0.1M
2025-07-29 14.60 14.63 13.85 14.02 0.1M
2025-07-28 14.55 14.58 14.23 14.47 0.0M
2025-07-25 14.15 14.50 13.76 14.50 0.1M
2025-07-24 14.32 14.32 13.83 14.04 0.0M
2025-07-23 13.98 14.50 13.49 14.34 0.2M
2025-07-22 13.74 14.38 13.66 13.86 0.1M
2025-07-21 14.56 14.61 13.42 13.74 0.1M
2025-07-18 13.07 14.50 12.90 14.50 0.2M
2025-07-17 13.12 13.49 12.98 13.02 0.1M
2025-07-16 12.70 13.15 12.42 13.15 0.1M
2025-07-15 13.00 13.31 12.55 12.60 0.1M
2025-07-14 12.75 13.10 12.30 12.85 0.1M
2025-07-11 13.15 13.16 12.61 12.75 0.0M
2025-07-10 13.32 13.35 13.08 13.12 0.0M
2025-07-09 13.40 13.47 13.13 13.31 0.1M
2025-07-08 13.62 13.63 13.26 13.27 0.0M
2025-07-07 13.75 13.88 13.41 13.59 0.0M
2025-07-03 13.68 13.84 13.58 13.76 0.0M
2025-07-02 13.67 13.80 13.40 13.58 0.1M
2025-07-01 13.53 13.99 13.50 13.74 0.1M
2025-06-30 13.45 13.62 12.90 13.59 0.3M
2025-06-27 13.39 13.79 13.00 13.45 0.1M
2025-06-26 13.15 13.73 12.58 13.40 0.1M
2025-06-25 13.08 13.50 12.55 13.10 0.2M
2025-06-24 12.49 13.27 12.29 13.14 0.1M
2025-06-23 11.80 12.63 11.79 12.30 0.1M
2025-06-20 12.76 12.93 11.77 11.89 0.1M
2025-06-18 12.68 13.02 12.59 12.75 0.0M
2025-06-17 12.26 12.59 12.20 12.51 0.0M
2025-06-16 12.34 12.69 12.03 12.33 0.0M
2025-06-13 12.42 12.42 12.00 12.07 0.0M
2025-06-12 12.85 12.85 12.37 12.61 0.0M
2025-06-11 13.12 13.12 12.73 12.81 0.0M
2025-06-10 13.10 13.15 12.98 13.08 0.0M
2025-06-09 13.30 13.31 12.95 13.16 0.0M
2025-06-06 13.15 13.35 12.84 13.15 0.1M
2025-06-05 12.98 13.25 12.88 13.23 0.0M
2025-06-04 13.25 13.25 12.93 12.97 0.0M
2025-06-03 13.00 13.42 12.97 13.36 0.0M
2025-06-02 13.22 13.26 12.97 13.01 0.0M
2025-05-30 13.40 13.48 13.00 13.41 0.0M
2025-05-29 13.45 13.55 13.07 13.36 0.1M
2025-05-28 13.03 13.43 12.86 13.43 0.0M
2025-05-27 12.85 13.49 12.65 13.16 0.1M
2025-05-23 12.80 12.95 12.65 12.76 0.0M
2025-05-22 13.23 13.37 12.91 12.94 0.0M
2025-05-21 13.41 13.60 13.08 13.20 0.1M
2025-05-20 13.12 13.68 12.92 13.48 0.1M
2025-05-19 12.65 13.27 12.65 13.12 0.1M
2025-05-16 12.92 13.44 12.88 13.27 0.1M
2025-05-15 12.67 13.40 12.44 13.07 0.1M
2025-05-14 14.20 14.68 13.22 13.49 0.3M
2025-05-13 12.37 12.85 12.08 12.85 0.1M
2025-05-12 12.90 12.90 12.26 12.38 0.0M
2025-05-09 12.62 12.70 12.35 12.61 0.0M
2025-05-08 12.15 12.80 12.10 12.72 0.1M
2025-05-07 12.12 12.55 11.94 12.05 0.1M
2025-05-06 11.80 12.07 11.67 12.05 0.0M
2025-05-05 11.93 12.15 11.80 11.80 0.0M
2025-05-02 12.05 12.12 11.62 11.97 0.1M
2025-05-01 12.11 12.35 11.82 11.96 0.0M
2025-04-30 11.08 12.10 11.06 12.05 0.1M
2025-04-29 10.85 11.55 10.76 11.43 0.1M
2025-04-28 10.77 11.00 10.77 11.00 0.0M
2025-04-25 11.02 11.14 10.60 10.80 0.0M
2025-04-24 11.15 11.18 10.80 10.98 0.0M
2025-04-23 10.80 11.14 10.66 10.77 0.0M
2025-04-22 10.69 10.94 10.20 10.64 0.0M
2025-04-21 11.06 11.06 10.58 10.61 0.0M
2025-04-17 10.48 11.29 10.48 11.28 0.0M
2025-04-16 10.74 10.86 10.63 10.81 0.0M
2025-04-15 11.18 11.21 10.71 11.21 0.0M
2025-04-14 11.20 11.34 10.52 11.20 0.0M
2025-04-11 10.73 11.15 10.47 10.92 0.0M
2025-04-10 10.76 10.87 10.36 10.52 0.0M
2025-04-09 10.08 11.06 9.88 10.95 0.1M
2025-04-08 10.55 10.82 10.04 10.36 0.0M
2025-04-07 10.32 10.90 10.10 10.54 0.0M
2025-04-04 10.79 11.26 10.20 10.68 0.0M
2025-04-03 11.10 11.50 11.00 11.20 0.0M
2025-04-02 11.51 11.87 11.51 11.60 0.0M
2025-04-01 11.37 11.76 11.36 11.62 0.0M
2025-03-31 11.65 11.91 11.35 11.43 0.0M
2025-03-28 12.16 12.20 11.66 11.80 0.0M
2025-03-27 13.00 13.00 12.12 12.16 0.0M
2025-03-26 12.61 12.65 12.18 12.19 0.0M
2025-03-25 12.49 12.77 12.17 12.70 0.0M
2025-03-24 12.15 12.48 11.80 12.39 0.0M
2025-03-21 12.08 12.25 11.90 12.18 0.0M
2025-03-20 12.51 12.89 12.11 12.34 0.0M
2025-03-19 11.99 12.81 11.99 12.68 0.0M
2025-03-18 11.97 12.11 11.77 11.99 0.0M
2025-03-17 11.88 12.16 11.55 12.15 0.1M
2025-03-14 11.52 12.00 11.52 11.82 0.0M
2025-03-13 11.70 11.91 11.24 11.59 0.0M
2025-03-12 11.99 12.20 11.64 11.75 0.0M
2025-03-11 11.61 12.19 11.46 11.96 0.1M
2025-03-10 11.50 11.72 11.27 11.69 0.1M
2025-03-07 11.29 11.80 11.14 11.69 0.1M
2025-03-06 11.60 11.77 11.11 11.30 0.1M
2025-03-05 11.41 11.89 11.25 11.73 0.1M
2025-03-04 11.47 11.69 11.13 11.66 0.1M
2025-03-03 12.02 12.43 11.36 11.54 0.1M
2025-02-28 11.89 12.23 11.66 12.13 0.1M
2025-02-27 12.41 12.42 11.81 11.98 0.0M
2025-02-26 12.17 12.58 12.07 12.34 0.1M
2025-02-25 12.48 12.48 12.05 12.26 0.0M
2025-02-24 12.80 12.88 12.31 12.46 0.1M
2025-02-21 13.71 13.71 12.67 12.81 0.1M
2025-02-20 13.35 13.88 12.58 13.79 0.2M
2025-02-19 12.82 13.28 12.82 13.16 0.1M
2025-02-18 13.48 13.48 12.53 12.87 0.2M
2025-02-14 14.05 14.24 13.44 13.49 0.1M
2025-02-13 13.92 14.81 13.65 14.09 0.1M
2025-02-12 15.05 15.05 13.63 14.16 0.2M
2025-02-11 14.51 15.04 14.51 14.72 0.1M
2025-02-10 15.50 15.66 14.25 14.44 0.2M
2025-02-07 15.50 15.94 15.00 15.40 0.2M
2025-02-06 15.83 15.98 14.57 15.01 0.3M
2025-02-05 14.14 15.34 13.81 14.79 0.5M
2025-02-04 12.90 13.25 12.52 12.92 0.1M
2025-02-03 12.63 12.93 12.01 12.89 0.0M
2025-01-31 13.13 13.32 12.53 12.83 0.0M
2025-01-30 13.49 13.71 12.63 12.85 0.1M
2025-01-29 13.01 13.56 12.27 13.38 0.1M
2025-01-28 13.07 13.07 12.55 12.88 0.1M
2025-01-27 13.13 13.48 12.22 13.05 0.1M
2025-01-24 13.38 13.61 12.96 13.35 0.0M
2025-01-23 14.00 14.08 13.21 13.35 0.1M
2025-01-22 13.71 14.21 13.06 14.13 0.1M
2025-01-21 14.10 14.22 13.32 13.51 0.0M
2025-01-17 14.21 14.33 13.63 14.08 0.1M
2025-01-16 13.09 14.13 12.98 14.10 0.2M
2025-01-15 12.84 13.20 12.75 13.00 0.0M
2025-01-14 13.10 13.37 11.90 12.77 0.2M
2025-01-13 13.20 13.20 12.21 12.83 0.1M
2025-01-10 11.95 13.98 11.66 13.38 0.2M
2025-01-08 12.10 12.15 11.60 12.11 0.0M
2025-01-07 12.02 12.25 11.84 12.13 0.0M
2025-01-06 12.28 12.29 11.90 11.90 0.1M
2025-01-03 11.83 12.28 11.81 12.15 0.0M
2025-01-02 12.42 12.42 11.66 11.66 0.1M