Radian Group Inc (RDN)

RDN
🏛️ 미국 →
36.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.14 21.33 21.02 21.13 1.3M
2021-12-30 20.87 21.27 20.74 21.16 3.9M
2021-12-29 20.77 20.86 20.60 20.78 2.0M
2021-12-28 20.63 20.87 20.63 20.66 1.1M
2021-12-27 20.45 20.74 20.32 20.74 1.5M
2021-12-23 20.46 20.60 20.41 20.51 1.2M
2021-12-22 20.16 20.32 19.99 20.31 1.4M
2021-12-21 19.65 20.17 19.62 20.04 1.6M
2021-12-20 20.08 20.10 19.17 19.50 1.9M
2021-12-17 20.37 20.46 19.98 20.29 3.1M
2021-12-16 20.63 20.77 20.36 20.49 1.7M
2021-12-15 20.37 20.52 20.06 20.45 2.4M
2021-12-14 20.58 20.88 20.36 20.37 2.6M
2021-12-13 20.61 20.71 20.48 20.51 1.4M
2021-12-10 20.70 20.75 20.45 20.71 1.8M
2021-12-09 20.71 20.83 20.55 20.70 0.9M
2021-12-08 21.06 21.18 20.88 20.94 1.1M
2021-12-07 20.92 21.13 20.80 21.07 2.9M
2021-12-06 21.08 21.28 20.90 20.94 1.2M
2021-12-03 21.07 21.08 20.59 20.79 1.6M
2021-12-02 20.71 21.17 20.70 21.02 3.0M
2021-12-01 20.83 21.06 20.49 20.53 3.0M
2021-11-30 20.20 20.53 20.03 20.37 2.6M
2021-11-29 21.01 21.14 20.41 20.47 3.0M
2021-11-26 20.91 21.34 20.48 20.81 1.3M
2021-11-24 21.61 21.94 21.46 21.62 2.7M
2021-11-23 21.78 21.94 21.44 21.45 2.0M
2021-11-22 21.65 22.04 21.56 21.70 2.9M
2021-11-19 21.21 21.67 21.06 21.45 1.5M
2021-11-18 21.59 21.85 21.38 21.51 1.5M
2021-11-17 21.02 21.68 20.85 21.61 2.2M
2021-11-16 22.21 22.34 22.02 22.20 0.6M
2021-11-15 22.28 22.48 22.19 22.31 1.1M
2021-11-12 22.50 22.50 22.08 22.12 0.8M
2021-11-11 22.30 22.56 22.30 22.45 1.1M
2021-11-10 22.23 22.69 22.14 22.41 0.9M
2021-11-09 22.79 22.90 22.26 22.27 0.8M
2021-11-08 22.94 23.37 22.75 22.89 1.7M
2021-11-05 22.39 22.92 22.17 22.77 1.4M
2021-11-04 22.48 22.72 21.80 22.09 2.2M
2021-11-03 23.90 24.15 22.51 22.57 2.4M
2021-11-02 24.44 24.48 24.20 24.38 0.7M
2021-11-01 24.03 24.47 24.00 24.43 1.3M
2021-10-29 23.86 24.10 23.73 23.87 1.0M
2021-10-27 24.06 24.29 23.80 23.84 0.9M
2021-10-26 24.41 24.56 24.18 24.21 0.6M
2021-10-25 24.31 24.47 24.15 24.37 1.1M
2021-10-22 24.50 24.57 24.24 24.33 0.8M
2021-10-21 24.42 24.57 24.22 24.45 1.0M
2021-10-20 23.99 24.49 23.99 24.37 2.2M
2021-10-19 24.23 24.23 23.96 24.07 1.2M
2021-10-18 24.19 24.36 23.98 24.05 0.9M
2021-10-15 24.58 24.66 24.24 24.27 1.4M
2021-10-14 24.12 24.34 24.00 24.28 1.7M
2021-10-13 23.64 23.92 23.54 23.91 1.8M
2021-10-12 23.26 23.63 23.15 23.47 0.9M
2021-10-11 23.47 23.73 23.30 23.31 1.0M
2021-10-08 23.35 23.65 23.22 23.32 0.9M
2021-10-07 23.24 23.56 23.24 23.36 1.1M
2021-10-06 22.83 23.10 22.70 23.10 0.9M
2021-10-05 23.26 23.40 22.92 23.05 1.0M
2021-10-04 23.31 23.71 23.06 23.20 1.4M
2021-10-01 22.81 23.56 22.78 23.32 0.9M
2021-09-30 23.17 23.25 22.72 22.72 1.0M
2021-09-29 22.72 23.12 22.58 23.03 0.8M
2021-09-28 22.87 23.11 22.64 22.66 1.2M
2021-09-27 22.46 23.08 22.46 22.81 0.9M
2021-09-24 22.41 22.65 22.30 22.30 0.7M
2021-09-23 22.40 22.71 22.32 22.43 0.9M
2021-09-22 22.02 22.43 22.02 22.21 0.6M
2021-09-21 22.12 22.22 21.77 21.87 0.9M
2021-09-20 21.50 22.08 21.45 22.02 1.8M
2021-09-17 21.92 22.21 21.64 21.94 3.9M
2021-09-16 22.19 22.43 21.95 21.96 1.1M
2021-09-15 21.91 22.15 21.84 22.10 1.3M
2021-09-14 22.65 22.65 21.91 21.98 1.7M
2021-09-13 22.38 22.58 22.17 22.55 1.2M
2021-09-10 22.87 22.94 22.17 22.17 1.2M
2021-09-09 22.62 23.02 22.61 22.72 0.9M
2021-09-08 22.60 22.86 22.51 22.63 0.9M
2021-09-07 23.02 23.33 22.74 22.76 1.1M
2021-09-03 23.31 23.40 23.06 23.17 0.8M
2021-09-02 23.46 23.49 23.21 23.37 0.8M
2021-09-01 23.66 23.70 23.33 23.40 0.9M
2021-08-31 23.51 23.75 23.41 23.63 1.1M
2021-08-30 23.96 23.96 23.54 23.57 0.8M
2021-08-27 23.49 24.01 23.40 23.93 1.0M
2021-08-26 23.91 24.00 23.47 23.49 0.8M
2021-08-25 23.79 24.01 23.70 23.90 0.7M
2021-08-24 23.44 23.87 23.40 23.76 1.1M
2021-08-23 23.58 23.76 23.38 23.50 1.1M
2021-08-20 23.18 23.68 23.18 23.53 1.1M
2021-08-19 23.53 23.72 23.24 23.37 0.9M
2021-08-18 23.50 24.05 23.43 23.67 1.2M
2021-08-17 23.72 23.84 23.39 23.66 1.0M
2021-08-16 24.03 24.08 23.59 23.89 1.8M
2021-08-13 24.50 24.50 24.07 24.12 0.9M
2021-08-12 23.90 24.27 23.46 24.26 2.8M
2021-08-11 23.19 23.65 22.82 23.61 1.5M
2021-08-10 22.67 23.23 22.60 23.18 1.0M
2021-08-09 23.04 23.15 22.71 22.84 1.1M
2021-08-06 23.00 23.24 22.80 22.97 1.0M
2021-08-05 22.23 22.78 22.03 22.61 1.0M
2021-08-04 21.90 22.44 21.87 21.95 1.0M
2021-08-03 22.46 22.58 21.86 22.54 1.0M
2021-08-02 22.70 23.02 22.37 22.41 1.4M
2021-07-30 22.56 22.87 22.46 22.58 0.8M
2021-07-29 22.74 22.90 22.54 22.70 0.6M
2021-07-28 22.37 22.66 21.98 22.45 0.7M
2021-07-27 21.91 22.28 21.75 22.16 0.8M
2021-07-26 22.35 22.62 22.08 22.22 0.7M
2021-07-23 22.15 22.28 21.97 22.21 0.4M
2021-07-22 22.06 22.11 21.67 21.96 1.0M
2021-07-21 22.14 22.50 22.14 22.20 0.7M
2021-07-20 21.35 22.20 21.27 21.91 2.1M
2021-07-19 21.55 21.86 21.25 21.37 1.6M
2021-07-16 22.44 22.50 21.95 21.97 0.8M
2021-07-15 21.78 22.29 21.69 22.21 1.0M
2021-07-14 21.90 22.20 21.72 21.98 1.7M
2021-07-13 22.19 22.30 21.81 21.81 2.0M
2021-07-12 21.90 22.44 21.72 22.39 1.1M
2021-07-09 21.95 22.17 21.83 22.17 1.8M
2021-07-08 21.65 21.99 21.42 21.63 1.7M
2021-07-07 22.01 22.33 21.90 21.94 1.0M
2021-07-06 22.46 22.48 21.94 22.16 0.7M
2021-07-02 22.83 22.83 22.52 22.54 1.1M
2021-07-01 22.42 22.90 22.40 22.79 1.0M
2021-06-30 22.38 22.53 22.25 22.25 1.1M
2021-06-29 23.01 23.16 22.47 22.49 1.2M
2021-06-28 23.27 23.27 22.61 22.88 1.7M
2021-06-25 23.19 23.74 23.02 23.26 5.3M
2021-06-24 23.00 23.18 22.67 23.07 1.6M
2021-06-23 22.98 23.15 22.78 22.89 1.6M
2021-06-22 22.66 22.99 22.51 22.78 1.4M
2021-06-21 22.44 22.96 22.39 22.85 2.0M
2021-06-18 23.13 23.43 22.22 22.22 3.1M
2021-06-17 24.05 24.22 23.15 23.41 2.3M
2021-06-16 23.86 24.15 23.75 24.05 1.5M
2021-06-15 23.33 24.29 23.33 23.93 2.3M
2021-06-14 23.10 23.41 23.10 23.31 1.6M
2021-06-11 22.96 23.02 22.83 23.02 1.1M
2021-06-10 23.28 23.31 22.63 22.68 0.8M
2021-06-09 23.27 23.27 23.02 23.08 0.9M
2021-06-08 23.08 23.41 23.01 23.37 1.2M
2021-06-07 22.98 23.21 22.97 23.15 0.8M
2021-06-04 22.88 22.99 22.62 22.94 1.1M
2021-06-03 22.89 23.02 22.55 22.91 2.7M
2021-06-02 23.44 23.49 22.97 22.98 1.6M
2021-06-01 23.48 23.65 23.19 23.41 1.0M
2021-05-28 23.42 23.54 23.01 23.35 0.9M
2021-05-27 23.50 23.60 23.27 23.34 1.0M
2021-05-26 22.73 23.37 22.67 23.25 1.7M
2021-05-25 22.88 23.11 22.45 22.46 1.9M
2021-05-24 23.12 23.12 22.67 22.81 1.0M
2021-05-21 22.86 23.22 22.86 23.00 1.4M
2021-05-20 22.58 22.79 22.37 22.69 1.0M
2021-05-19 22.49 22.70 22.13 22.67 1.5M
2021-05-18 22.99 23.11 22.80 22.82 0.8M
2021-05-17 22.74 23.01 22.54 22.99 1.2M
2021-05-14 22.76 23.05 22.54 22.97 0.9M
2021-05-13 21.74 22.75 21.72 22.60 1.3M
2021-05-12 22.76 22.83 21.68 21.72 1.3M
2021-05-11 22.22 22.99 22.13 22.71 2.2M
2021-05-10 23.58 23.66 22.96 22.99 3.5M
2021-05-07 22.93 23.69 22.93 23.60 1.3M
2021-05-06 23.58 23.66 22.64 23.09 2.1M
2021-05-05 23.80 24.80 23.00 23.53 1.6M
2021-05-04 24.58 24.86 24.47 24.70 1.5M
2021-05-03 25.00 25.03 24.70 24.72 1.7M
2021-04-30 24.96 25.05 24.47 24.64 1.0M
2021-04-29 25.18 25.31 24.91 25.06 1.5M
2021-04-28 24.94 25.05 24.81 24.92 1.0M
2021-04-27 24.79 24.96 24.71 24.94 1.0M
2021-04-26 24.88 25.22 24.65 24.72 1.6M
2021-04-23 24.21 24.89 24.19 24.69 1.0M
2021-04-22 24.13 24.42 23.90 24.18 0.8M
2021-04-21 23.81 24.16 23.63 24.14 0.9M
2021-04-20 23.95 24.06 23.56 23.73 1.1M
2021-04-19 23.74 24.10 23.67 24.08 1.2M
2021-04-16 24.06 24.19 23.57 23.84 1.0M
2021-04-15 23.66 23.83 23.37 23.78 0.8M
2021-04-14 23.32 23.80 23.27 23.59 0.5M
2021-04-13 23.35 23.56 23.10 23.34 2.0M
2021-04-12 23.73 23.82 23.38 23.47 0.9M
2021-04-09 23.83 23.84 23.58 23.75 0.6M
2021-04-08 23.39 23.69 23.25 23.61 1.0M
2021-04-07 23.50 23.55 23.26 23.46 0.7M
2021-04-06 23.66 23.74 23.31 23.43 1.2M
2021-04-05 23.56 23.68 23.27 23.60 0.8M
2021-04-01 23.25 23.47 23.02 23.26 0.7M
2021-03-31 22.96 23.51 22.85 23.25 1.2M
2021-03-30 22.52 23.05 22.49 22.96 0.9M
2021-03-29 22.46 22.88 22.30 22.51 1.0M
2021-03-26 22.43 22.79 22.06 22.76 1.0M
2021-03-25 21.61 22.27 21.16 22.08 1.3M
2021-03-24 21.87 22.48 21.62 21.63 1.3M
2021-03-23 21.91 22.17 21.59 21.72 1.2M
2021-03-22 22.57 22.57 21.90 22.12 1.2M
2021-03-19 22.66 23.43 22.10 22.57 3.4M
2021-03-18 23.64 24.04 22.74 22.87 1.4M
2021-03-17 23.27 23.52 22.93 23.52 1.6M
2021-03-16 23.21 23.34 22.99 23.20 1.3M
2021-03-15 23.05 23.43 22.76 23.43 1.4M
2021-03-12 23.09 23.45 22.87 23.14 1.0M
2021-03-11 22.63 22.89 22.40 22.89 1.5M
2021-03-10 22.01 22.77 21.96 22.64 1.6M
2021-03-09 21.71 22.33 21.45 22.05 1.8M
2021-03-08 21.67 22.31 21.48 21.76 2.2M
2021-03-05 21.50 21.66 20.41 21.36 2.5M
2021-03-04 21.24 21.59 20.81 21.04 1.9M
2021-03-03 21.21 21.64 20.93 21.13 1.5M
2021-03-02 21.29 21.72 21.05 21.08 1.7M
2021-03-01 20.87 21.49 20.70 21.33 2.2M
2021-02-26 20.47 20.94 20.06 20.40 2.6M
2021-02-25 21.55 21.79 19.94 20.55 2.8M
2021-02-24 20.90 21.61 20.69 21.30 1.8M
2021-02-23 20.45 20.98 20.35 20.81 2.2M
2021-02-22 20.80 20.99 20.25 20.28 2.3M
2021-02-19 20.33 20.93 19.88 20.89 1.5M
2021-02-18 20.64 20.70 20.04 20.39 1.2M
2021-02-17 20.72 21.08 20.68 20.74 1.0M
2021-02-16 20.71 21.09 20.60 20.90 1.0M
2021-02-12 20.40 20.79 20.34 20.47 0.9M
2021-02-11 20.82 21.03 20.42 20.62 0.9M
2021-02-10 20.81 21.01 20.58 20.82 2.1M
2021-02-09 20.65 20.89 20.19 20.72 0.9M
2021-02-08 20.25 20.72 20.25 20.61 1.9M
2021-02-05 20.28 20.33 19.67 20.17 1.1M
2021-02-04 19.52 20.19 19.47 20.11 1.0M
2021-02-03 19.61 19.81 19.40 19.50 1.1M
2021-02-02 19.87 20.03 19.56 19.74 1.3M
2021-02-01 19.34 19.72 19.20 19.64 1.1M
2021-01-29 19.96 20.06 19.15 19.20 1.1M
2021-01-28 20.07 20.45 19.80 20.08 1.1M
2021-01-27 19.90 19.91 19.10 19.58 1.4M
2021-01-26 21.06 21.15 20.30 20.32 0.9M
2021-01-25 20.45 20.88 20.11 20.86 1.1M
2021-01-22 21.19 21.32 19.76 20.67 2.3M
2021-01-21 22.08 22.08 21.10 21.52 2.0M
2021-01-20 21.60 22.01 21.42 21.96 1.4M
2021-01-19 21.93 22.09 21.42 21.58 1.7M
2021-01-15 21.55 22.12 21.52 21.69 2.1M
2021-01-14 21.61 22.05 21.33 21.98 1.0M
2021-01-13 21.65 21.70 21.14 21.41 0.9M
2021-01-12 21.47 21.72 21.28 21.56 1.2M
2021-01-11 20.81 21.41 20.81 21.35 0.9M
2021-01-08 21.61 21.61 20.79 21.20 1.0M
2021-01-07 20.98 21.69 20.91 21.56 1.2M
2021-01-06 20.48 21.34 20.48 20.84 1.6M
2021-01-05 19.53 20.15 19.53 19.97 0.9M
2021-01-04 20.36 20.38 19.27 19.47 1.1M