RadNet Inc【RDNT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

RadNet Inc (RDNT)

61.33

-1.19

(-1.90%)

마감 17 2월 6:00AM

61.33

0.005

(0.01%)

시간외 거래: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.09	-4.79664700404	64.42	64.885	59.37	545289	62.36620614	CS
4	-0.35	-0.567444876783	61.68	68.85	59.17	774858	64.21305064	CS
12	-20.815	-25.3393389738	82.145	85.42	57.9401	634966	69.22883836	CS
26	-1.67	-2.65079365079	63	93.65	57.9401	587398	69.5496124	CS
52	22.88	59.5058517555	38.45	93.65	36.47	590551	61.37262839	CS
156	37.04	152.490736929	24.29	93.65	12.03	436010	42.47135371	CS
260	38.6	169.819621645	22.73	93.65	5.81	371702	36.04840899	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	61.33	-1.19	-1.90	62.81	62.86	61.23	379350
1739489700	62.52	0.47	0.76	62.8	63.705	59.37	853808
1739403300	62.05	0.27	0.44	60.78	62.45	60.7388	470483
1739316900	61.78	-0.57	-0.91	61.63	62.845	61.32	376528
1739230500	62.35	-0.42	-0.67	63.19	63.425	61.72	426820
1738971300	62.77	-1.59	-2.47	64.42	64.885	62.49	625470
1738884900	64.36	-2.99	-4.44	67.35	68.34	63.92	701855
1738798500	67.35	0.2	0.30	67.31	68.26	66.959999	431816
1738712100	67.15	0.55	0.83	66.599999	67.8	65.89	533396
1738625700	66.599999	1.13	1.73	63.92	66.89	62.95	581979
1738366500	65.47	-2.51	-3.69	68	68.8199	65.379999	662606
1738280100	67.98	0.81	1.21	68	68.85	66.86	793574
1738193700	67.17	1.23	1.87	65.66	68.63	65.51	1370565
1738107300	65.94	2.64	4.17	63.25	66.239999	62.3	910964
1738020900	63.3	-0.78	-1.22	62.91	64.269999	62.25	897545
1737761700	64.08	0.35	0.55	64.43	65.15	63.05	884819
1737675300	63.73	0	0.00	63.73	63.73	63.73	0
1737588900	63.73	3.54	5.88	59.71	65.175	59.71	1857095
1737502500	60.19	0.33	0.55	60.27	61	59.17	817745
1737156900	59.86	-1.02	-1.68	61.68	61.77	59.29	827612
1737070500	60.88	-0.86	-1.39	62.14	62.52	60	930705
1736984100	61.74	-3.91	-5.96	66.61	67.47	57.9401	2343669
1736897700	65.65	-0.94	-1.41	67.15	68.18	65.084999	853426
1736811300	66.59	-2.19	-3.18	67.11	67.58	65.3	1166132
1736552100	68.78	-3.47	-4.80	70.28	71.0567	68.62	525307
1736379300	72.25	-0.18	-0.25	71.95	72.7088	70.7	415064
1736292900	72.43	-0.32	-0.44	72.61	73.13	69.435	475967
1736206500	72.75	1.24	1.73	72	73.24	70.92	522322
1735947300	71.51	1.36	1.94	70.42	72.34	70.25	385658
1735860900	70.15	0.31	0.44	70.24	71.54	69.68	453022
1735688100	69.84	-1.18	-1.66	71.43	72.56	69.48	345616
1735601700	71.02	-0.25	-0.35	70.25	71.63	69.22	364738
1735342500	71.27	-1.47	-2.02	72.18	72.18	69.99	436963
1735256100	72.74	-0.62	-0.85	73	73.345	72.15	305065
1735077840	73.36	0.74	1.02	72.69	73.59	72.09	174466
1734996900	72.62	-0.08	-0.11	73.14	73.8	71.92	465610
1734737700	72.7	1.32	1.85	70.3	72.85	70.15	1254655
1734651300	71.38	-1.03	-1.42	72.6	73.63	71.02	703741
1734564900	72.41	-4.11	-5.37	76.9	77.34	71.8	793201
1734478500	76.52	-1.46	-1.87	77.25	78.18	75.8549	524727
1734392100	77.98	-0.36	-0.46	78.63	79.45	76.78	480347
1734132900	78.34	-0.12	-0.15	78.6	79.31	77.61	298336
1734046500	78.46	-2.13	-2.64	80.32	81.47	78.12	414346
1733960100	80.59	1.67	2.12	80.14	80.8	79	316625
1733873700	78.92	0	0.00	79.6	80.489	78.45	673518
1733787300	78.92	-2.69	-3.30	81.71	82.05	78.42	455094
1733528100	81.61	2.45	3.09	79.4	82.39	79.4	554278
1733441700	79.16	-1.7	-2.10	79.95	80.225	78.11	534684
1733355300	80.86	0.22	0.27	81.29	82.01	80.16	322639
1733268900	80.64	-2.21	-2.67	82.17	83.9	80.34	407995
1733182500	82.85	1.09	1.33	82.95	84.06	81.96	390423
1732917840	81.76	-0.73	-0.88	84.24	85.42	81.655	425108
1732750500	82.49	1.04	1.28	82.5	84.01	81.505	409534
1732664100	81.45	-0.02	-0.02	80.92	82.095	80.27	363752
1732577700	81.47	-0.57	-0.69	82.98	83.44	80.66	599040
1732318500	82.04	0.74	0.91	81.8	82.605	80.88	447357
1732232100	81.3	-0.86	-1.05	82.8	83	81.15	315474
1732145700	82.16	2.31	2.89	79.85	82.18	79.66	588412
1732059300	79.85	0.76	0.96	78.12	80.3599	77.34	458110
1731972900	79.09	-0.49	-0.62	79.75	80.46	78.48	377369

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관