RadNet (RDNT)

RDNT
🏛️ 미국 →
74.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 30.26 30.41 29.69 30.11 0.2M
2021-12-30 29.87 30.43 29.87 30.19 0.1M
2021-12-29 30.10 30.18 28.13 29.97 0.1M
2021-12-28 30.65 31.20 30.12 30.12 0.1M
2021-12-27 30.40 30.95 30.12 30.80 0.2M
2021-12-23 29.69 30.77 29.69 30.36 0.1M
2021-12-22 29.40 30.12 28.19 30.02 0.1M
2021-12-21 28.77 29.57 28.69 29.41 0.2M
2021-12-20 27.79 28.51 26.86 28.27 0.4M
2021-12-17 26.82 29.10 26.00 28.49 1.4M
2021-12-16 28.24 29.03 26.68 26.86 0.7M
2021-12-15 27.11 28.30 26.57 28.08 0.4M
2021-12-14 26.80 27.55 26.65 27.30 0.2M
2021-12-13 26.93 27.18 26.40 26.82 0.1M
2021-12-10 27.97 28.19 26.99 27.19 0.1M
2021-12-09 28.42 29.00 27.48 27.62 0.1M
2021-12-08 28.02 29.20 27.90 28.53 0.1M
2021-12-07 28.67 29.35 28.17 28.35 0.1M
2021-12-06 27.50 28.55 26.46 28.36 0.2M
2021-12-03 28.25 28.59 26.79 27.01 0.3M
2021-12-02 26.39 28.32 26.11 28.25 0.3M
2021-12-01 27.80 28.06 26.28 26.37 0.3M
2021-11-30 26.81 27.25 26.55 26.96 0.3M
2021-11-29 27.84 27.96 26.84 27.07 0.2M
2021-11-26 27.94 28.21 26.10 26.85 0.2M
2021-11-24 28.91 29.03 28.36 28.48 0.1M
2021-11-23 29.25 29.44 28.66 29.19 0.1M
2021-11-22 28.61 30.05 28.40 29.26 0.2M
2021-11-19 27.58 28.63 27.27 28.30 0.3M
2021-11-18 29.86 29.92 27.91 27.97 0.3M
2021-11-17 30.91 30.91 29.79 29.92 0.3M
2021-11-16 31.15 31.57 30.66 30.86 0.2M
2021-11-15 31.74 31.94 31.07 31.22 0.3M
2021-11-12 31.79 32.30 31.47 31.50 0.1M
2021-11-11 31.67 32.18 31.03 31.64 0.2M
2021-11-10 31.55 32.55 30.27 31.77 0.3M
2021-11-09 33.14 33.14 31.50 31.78 0.4M
2021-11-08 33.56 34.55 32.26 33.45 0.3M
2021-11-05 32.57 34.69 32.51 34.60 0.4M
2021-11-04 32.24 33.00 32.10 32.38 0.2M
2021-11-03 31.71 32.29 30.63 32.19 0.2M
2021-11-02 32.06 32.45 31.43 31.96 0.2M
2021-11-01 31.17 32.45 30.95 32.24 0.3M
2021-10-29 31.05 31.55 30.47 31.09 0.3M
2021-10-27 30.85 30.88 29.60 30.09 0.2M
2021-10-26 31.06 31.48 30.46 31.01 0.2M
2021-10-25 31.55 31.55 30.84 31.09 0.2M
2021-10-22 30.61 31.72 30.27 31.54 0.2M
2021-10-21 30.02 30.47 29.58 30.47 0.2M
2021-10-20 29.13 29.89 29.13 29.78 0.2M
2021-10-19 29.28 29.50 28.99 29.16 0.1M
2021-10-18 28.50 29.07 28.09 29.01 0.2M
2021-10-15 29.65 29.65 28.73 28.78 0.2M
2021-10-14 28.85 29.64 28.50 29.20 0.3M
2021-10-13 27.57 28.42 27.32 28.38 0.2M
2021-10-12 27.20 27.80 26.81 27.51 0.2M
2021-10-11 28.23 28.32 27.00 27.14 0.2M
2021-10-08 28.80 28.80 28.22 28.26 0.1M
2021-10-07 28.21 29.21 28.21 28.86 0.4M
2021-10-06 28.45 29.13 27.68 28.09 0.2M
2021-10-05 28.75 29.25 28.25 28.70 0.2M
2021-10-04 29.10 29.46 28.63 28.88 0.2M
2021-10-01 29.30 29.31 27.89 29.10 0.3M
2021-09-30 29.66 30.04 29.21 29.31 0.3M
2021-09-29 29.47 29.74 28.90 29.58 0.3M
2021-09-28 29.40 29.82 28.78 28.85 0.2M
2021-09-27 29.33 30.09 29.02 29.40 0.2M
2021-09-24 28.43 29.37 28.37 29.22 0.2M
2021-09-23 28.62 28.96 28.20 28.57 0.2M
2021-09-22 27.94 28.60 27.76 28.37 0.2M
2021-09-21 27.79 28.15 27.49 27.86 0.2M
2021-09-20 27.98 28.08 27.18 27.55 0.2M
2021-09-17 27.90 28.65 27.60 28.61 0.6M
2021-09-16 28.26 28.52 27.62 27.73 0.2M
2021-09-15 27.69 28.52 27.15 28.20 0.3M
2021-09-14 28.14 28.62 27.57 27.74 0.4M
2021-09-13 29.66 29.83 28.18 28.32 0.3M
2021-09-10 29.34 29.99 28.90 29.40 0.2M
2021-09-09 30.24 30.75 28.95 29.06 0.4M
2021-09-08 30.36 30.39 29.85 30.13 0.1M
2021-09-07 31.46 31.53 30.39 30.57 0.2M
2021-09-03 31.30 31.85 30.80 31.53 0.2M
2021-09-02 30.83 31.99 30.83 31.38 0.1M
2021-09-01 31.42 31.73 30.60 30.79 0.2M
2021-08-31 30.36 31.59 30.11 31.41 0.6M
2021-08-30 31.23 31.49 30.46 30.64 0.6M
2021-08-27 30.47 31.56 30.40 31.08 0.2M
2021-08-26 30.29 30.61 29.69 30.20 0.3M
2021-08-25 29.85 30.83 29.35 30.32 0.3M
2021-08-24 30.32 30.74 29.83 29.93 0.2M
2021-08-23 31.06 31.12 29.80 30.44 0.3M
2021-08-20 30.10 30.71 29.80 30.55 0.2M
2021-08-19 31.05 31.36 29.77 30.40 0.3M
2021-08-18 31.70 32.20 31.21 31.31 0.2M
2021-08-17 32.77 32.85 31.20 31.76 0.3M
2021-08-16 30.85 34.30 30.74 33.19 0.5M
2021-08-13 31.98 32.46 30.52 30.56 0.3M
2021-08-12 32.50 33.10 31.59 31.91 0.5M
2021-08-11 34.04 34.19 32.81 33.35 0.3M
2021-08-10 35.00 35.61 33.61 33.67 0.3M
2021-08-09 37.94 38.35 34.65 34.98 0.5M
2021-08-06 37.06 38.38 35.70 38.15 0.4M
2021-08-05 37.54 38.37 36.59 36.70 0.5M
2021-08-04 37.50 38.84 37.29 37.45 0.4M
2021-08-03 36.78 38.28 36.07 38.08 0.4M
2021-08-02 36.80 37.21 35.12 36.59 0.6M
2021-07-30 34.80 37.45 34.80 36.74 0.6M
2021-07-29 34.91 34.95 34.55 34.85 0.1M
2021-07-28 34.99 35.25 34.24 34.53 0.1M
2021-07-27 34.80 34.94 34.31 34.85 0.1M
2021-07-26 35.00 35.40 34.15 34.88 0.2M
2021-07-23 34.45 35.75 34.40 34.70 0.3M
2021-07-22 34.00 34.00 33.00 33.50 0.1M
2021-07-21 34.09 34.43 33.82 33.99 0.1M
2021-07-20 32.24 34.04 32.14 33.72 0.3M
2021-07-19 31.43 32.51 31.00 31.87 0.3M
2021-07-16 33.34 34.96 32.23 32.35 0.2M
2021-07-15 33.00 33.30 32.24 32.83 0.2M
2021-07-14 34.29 34.63 33.03 33.13 0.2M
2021-07-13 35.00 35.21 34.07 34.12 0.1M
2021-07-12 34.93 35.56 34.93 35.42 0.2M
2021-07-09 34.65 35.37 34.33 34.95 0.2M
2021-07-08 34.00 34.81 33.18 34.13 0.2M
2021-07-07 34.69 36.64 34.51 34.96 0.4M
2021-07-06 34.27 34.62 33.43 34.47 0.3M
2021-07-02 34.46 34.86 34.06 34.39 0.2M
2021-07-01 33.84 34.90 33.32 34.39 0.3M
2021-06-30 33.33 33.95 33.02 33.69 0.4M
2021-06-29 34.23 34.24 33.20 33.39 0.2M
2021-06-28 34.44 34.56 33.19 33.84 0.2M
2021-06-25 34.63 35.06 34.25 34.61 0.5M
2021-06-24 34.51 35.00 33.96 34.59 0.3M
2021-06-23 35.40 35.57 34.33 34.39 0.2M
2021-06-22 34.75 35.46 34.15 35.29 0.3M
2021-06-21 32.69 35.09 32.17 34.94 0.4M
2021-06-18 33.68 34.11 32.01 32.50 0.7M
2021-06-17 36.12 36.47 34.38 34.49 0.3M
2021-06-16 33.13 36.09 32.80 36.00 0.5M
2021-06-15 31.66 33.22 31.45 33.12 0.4M
2021-06-14 31.90 32.04 30.69 31.29 0.3M
2021-06-11 31.35 32.36 30.93 31.27 0.2M
2021-06-10 33.08 33.57 31.25 31.26 0.2M
2021-06-09 32.60 33.18 31.78 33.16 0.5M
2021-06-08 29.75 32.68 29.66 32.55 0.7M
2021-06-07 26.96 29.76 26.71 29.60 0.8M
2021-06-04 26.38 26.75 26.18 26.70 0.1M
2021-06-03 26.06 26.47 25.85 26.25 0.1M
2021-06-02 26.70 26.89 25.76 26.33 0.2M
2021-06-01 26.55 27.02 26.14 26.68 0.2M
2021-05-28 26.78 26.94 26.06 26.47 0.1M
2021-05-27 27.00 27.19 26.54 26.59 0.2M
2021-05-26 26.25 26.99 26.08 26.89 0.2M
2021-05-25 25.17 26.79 25.17 26.30 0.2M
2021-05-24 26.39 26.44 25.77 26.05 0.2M
2021-05-21 25.78 26.24 25.47 26.14 0.2M
2021-05-20 25.36 25.90 25.18 25.65 0.1M
2021-05-19 25.31 25.69 24.86 25.35 0.2M
2021-05-18 24.00 25.92 23.97 25.60 0.3M
2021-05-17 23.46 23.80 23.02 23.39 0.1M
2021-05-14 23.59 23.87 22.94 23.52 0.2M
2021-05-13 23.19 23.73 22.84 23.47 0.2M
2021-05-12 23.05 23.76 22.68 23.05 0.3M
2021-05-11 22.84 24.13 22.56 23.96 0.2M
2021-05-10 23.33 23.54 22.27 22.80 0.3M
2021-05-07 22.80 23.60 22.50 23.27 0.1M
2021-05-06 22.41 22.93 22.17 22.92 0.2M
2021-05-05 22.98 23.40 22.29 22.49 0.1M
2021-05-04 22.69 24.13 22.55 22.98 0.2M
2021-05-03 22.44 23.18 22.34 22.88 0.2M
2021-04-30 22.84 23.15 22.17 22.34 0.2M
2021-04-29 22.44 23.30 22.31 23.18 0.2M
2021-04-28 21.91 22.65 21.79 22.44 0.1M
2021-04-27 22.17 22.19 21.91 22.02 0.1M
2021-04-26 22.40 22.54 21.91 22.20 0.1M
2021-04-23 22.24 22.78 21.74 22.26 0.2M
2021-04-22 22.41 22.69 22.12 22.14 0.3M
2021-04-21 22.01 22.51 22.01 22.35 0.1M
2021-04-20 22.07 22.22 21.86 22.11 0.1M
2021-04-19 22.15 22.52 21.79 22.24 0.2M
2021-04-16 22.55 22.55 21.85 22.22 0.1M
2021-04-15 22.01 22.42 21.83 22.34 0.1M
2021-04-14 21.28 21.97 21.28 21.94 0.1M
2021-04-13 21.51 21.52 20.98 21.26 0.3M
2021-04-12 21.37 21.77 21.10 21.49 0.1M
2021-04-09 21.07 21.65 20.87 21.37 0.1M
2021-04-08 21.75 21.75 20.77 21.21 0.3M
2021-04-07 22.56 22.56 21.75 21.75 0.2M
2021-04-06 22.18 22.59 22.18 22.49 0.1M
2021-04-05 22.36 22.41 21.98 22.33 0.1M
2021-04-01 21.74 22.03 21.45 22.02 0.1M
2021-03-31 21.76 22.29 21.55 21.75 0.2M
2021-03-30 22.45 22.45 21.70 21.80 0.1M
2021-03-29 21.66 22.71 21.56 22.31 0.2M
2021-03-26 22.24 22.48 21.25 21.76 0.1M
2021-03-25 21.18 22.03 20.74 21.89 0.1M
2021-03-24 21.86 22.53 21.31 21.37 0.1M
2021-03-23 21.98 22.33 21.49 21.73 0.2M
2021-03-22 23.24 23.55 21.61 22.33 0.3M
2021-03-19 22.56 23.32 22.07 23.32 0.7M
2021-03-18 22.58 23.27 22.07 22.68 0.1M
2021-03-17 22.98 23.67 22.43 22.58 0.1M
2021-03-16 23.76 23.99 22.87 23.01 0.1M
2021-03-15 23.78 24.34 23.36 23.98 0.1M
2021-03-12 23.73 24.12 23.40 23.87 0.2M
2021-03-11 23.00 23.84 22.81 23.56 0.2M
2021-03-10 23.18 23.87 22.74 22.97 0.3M
2021-03-09 23.00 25.49 22.83 23.18 0.5M
2021-03-08 19.42 23.04 19.17 22.07 0.8M
2021-03-05 18.84 18.92 18.08 18.92 0.2M
2021-03-04 18.70 18.88 17.84 18.35 0.2M
2021-03-03 18.91 19.07 18.50 18.66 0.1M
2021-03-02 19.23 19.26 18.73 18.92 0.1M
2021-03-01 18.91 19.48 18.86 19.41 0.2M
2021-02-26 18.77 19.10 18.41 18.44 0.2M
2021-02-25 19.44 19.46 18.47 18.77 0.2M
2021-02-24 18.50 19.60 18.39 19.55 0.2M
2021-02-23 18.46 18.97 18.29 18.45 0.2M
2021-02-22 18.31 18.77 18.19 18.61 0.1M
2021-02-19 17.75 18.48 17.70 18.44 0.2M
2021-02-18 18.46 18.60 17.68 17.73 0.2M
2021-02-17 18.44 18.85 18.34 18.72 0.1M
2021-02-16 19.02 19.02 18.42 18.56 0.1M
2021-02-12 18.99 19.22 18.69 18.89 0.1M
2021-02-11 18.91 19.25 18.84 19.11 0.2M
2021-02-10 18.79 19.13 18.67 18.84 0.2M
2021-02-09 18.98 19.21 18.48 18.61 0.2M
2021-02-08 19.30 19.38 18.84 19.08 0.2M
2021-02-05 19.70 19.70 18.86 19.24 0.2M
2021-02-04 19.09 19.41 18.92 19.37 0.2M
2021-02-03 19.27 19.29 18.65 18.97 0.1M
2021-02-02 19.21 19.46 18.85 19.38 0.1M
2021-02-01 18.06 18.93 17.81 18.80 0.3M
2021-01-29 18.33 18.57 17.79 17.91 0.3M
2021-01-28 18.47 18.78 18.17 18.30 0.3M
2021-01-27 18.77 18.77 18.05 18.27 0.2M
2021-01-26 19.47 19.47 18.87 18.93 0.1M
2021-01-25 19.42 19.72 18.94 19.38 0.2M
2021-01-22 19.70 19.80 19.24 19.60 0.1M
2021-01-21 20.40 20.40 19.75 19.98 0.2M
2021-01-20 20.44 21.15 20.07 20.26 0.2M
2021-01-19 20.84 21.00 20.09 20.40 0.2M
2021-01-15 20.66 21.03 20.34 20.57 0.2M
2021-01-14 21.19 21.67 20.97 21.00 0.2M
2021-01-13 20.97 21.23 20.83 21.10 0.2M
2021-01-12 20.27 20.96 19.92 20.88 0.2M
2021-01-11 19.91 20.28 19.11 20.18 0.2M
2021-01-08 20.69 20.82 19.63 20.22 0.2M
2021-01-07 20.53 20.94 20.30 20.42 0.1M
2021-01-06 19.20 21.45 19.20 20.77 0.4M
2021-01-05 18.55 19.43 18.30 19.04 0.1M
2021-01-04 19.71 19.76 18.49 18.60 0.2M