Radian Group Inc (RDN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.66	34.25	33.64	34.04	+1.31%	1,346,600
2026-10-15	34.09	34.29	33.48	33.60	+0.57%	1,492,100
2026-10-14	33.61	33.72	32.95	33.41	-1.01%	1,573,800
2026-10-13	34.27	34.48	33.47	33.75	-0.35%	2,019,500
2026-10-12	33.86	34.29	33.54	33.87	-0.18%	2,309,600
2026-10-09	34.00	34.20	33.75	33.93	-0.70%	2,121,700
2026-10-08	33.62	34.28	33.32	34.17	+1.39%	2,619,200
2026-10-07	33.77	34.30	33.64	33.70	-1.20%	2,885,700
2026-10-06	33.63	34.26	33.47	34.11	+1.82%	3,129,800
2026-10-05	32.77	33.84	32.71	33.50	+2.86%	2,745,200
2026-10-02	31.25	32.74	31.24	32.57	+4.32%	2,732,700
2026-10-01	30.72	31.32	30.53	31.22	+1.99%	3,121,000
2026-09-30	32.58	32.99	30.58	30.61	-6.53%	5,050,300
2026-09-29	33.26	33.26	32.36	32.75	-0.76%	1,246,000
2026-09-28	32.97	33.10	32.61	33.00	-0.06%	2,235,600
2026-09-25	33.60	33.60	32.98	33.02	-1.55%	1,304,800
2026-09-24	34.60	34.97	33.41	33.54	-2.90%	1,369,300
2026-09-23	34.56	34.89	34.50	34.54	-0.43%	808,700
2026-09-22	34.70	35.21	34.43	34.69	+1.08%	1,421,600
2026-09-21	35.02	35.12	34.32	34.32	-1.97%	863,100
2026-09-18	34.58	35.07	34.58	35.01	+0.60%	2,937,200
2026-09-17	35.31	35.31	34.77	34.80	-1.33%	941,100
2026-09-16	35.30	35.44	34.90	35.27	-0.25%	1,611,900
2026-09-15	35.67	35.93	34.27	35.36	-1.37%	2,367,100
2026-09-14	36.30	36.30	35.67	35.85	+0.65%	1,161,200
2026-09-11	36.45	36.50	35.53	35.62	-1.66%	1,317,800
2026-09-10	36.38	36.38	35.90	36.22	-0.36%	678,100
2026-09-09	36.06	36.49	35.83	36.35	+0.83%	761,900
2026-09-08	36.42	36.70	36.02	36.05	-1.66%	615,000
2026-09-04	36.54	36.78	36.39	36.66	-0.41%	830,600
2026-09-03	36.73	37.12	36.63	36.81	+0.88%	657,100
2026-09-02	35.99	36.52	35.84	36.49	+1.93%	781,100
2026-09-01	36.00	36.39	35.74	35.80	-0.17%	704,600
2026-08-31	36.36	36.50	35.75	35.86	-1.51%	1,407,300
2026-08-28	36.64	36.78	36.38	36.41	-0.30%	907,300
2026-08-27	37.00	37.00	36.33	36.52	-0.79%	893,600
2026-08-26	36.83	36.84	36.30	36.81	-0.05%	857,200
2026-08-25	36.67	36.95	36.23	36.83	+0.33%	937,300
2026-08-24	36.34	36.79	36.34	36.71	+0.33%	955,300
2026-08-21	36.81	36.98	36.57	36.59	-0.19%	953,100
2026-08-20	36.13	36.73	36.08	36.66	+0.83%	866,200
2026-08-19	36.96	37.10	36.33	36.36	-1.33%	1,000,400
2026-08-18	37.38	37.68	36.84	36.85	-0.54%	687,500
2026-08-17	37.06	37.33	36.82	37.05	-0.56%	718,500
2026-08-14	36.99	37.26	36.85	37.26	+1.06%	665,400
2026-08-13	36.73	36.97	36.32	36.87	+1.18%	664,300
2026-08-12	36.28	36.84	36.28	36.44	+0.22%	871,700
2026-08-11	36.55	36.86	36.35	36.36	-0.38%	734,100
2026-08-10	36.51	36.91	36.03	36.50	-1.11%	1,607,600
2026-08-07	36.25	37.36	35.83	36.91	+1.79%	1,630,200
2026-08-06	37.12	37.61	35.86	36.26	-7.43%	2,022,600
2026-08-05	39.45	39.58	38.93	39.17	-1.19%	1,042,800
2026-08-04	39.01	39.74	38.98	39.64	+0.89%	1,033,400
2026-08-03	39.00	39.86	39.00	39.29	+0.77%	586,300
2026-07-31	38.67	39.41	38.56	38.99	+0.46%	1,075,600
2026-07-30	39.60	39.71	38.54	38.81	-2.27%	984,900
2026-07-29	39.29	39.98	39.25	39.71	+1.12%	1,113,400
2026-07-28	39.40	39.57	39.08	39.27	+0.74%	1,165,300
2026-07-27	38.72	39.37	38.72	38.98	+0.78%	1,218,800
2026-07-24	38.27	38.96	38.14	38.68	+1.36%	614,500
2026-07-23	37.94	38.21	37.57	38.16	-0.18%	998,900
2026-07-22	38.59	38.69	38.19	38.23	-0.65%	876,300
2026-07-21	38.82	39.18	38.35	38.48	-1.00%	1,240,700
2026-07-20	39.28	39.49	38.83	38.87	-1.30%	805,600
2026-07-17	39.15	39.73	39.10	39.38	+0.61%	958,700
2026-07-16	37.83	39.14	37.83	39.14	+3.76%	1,250,700
2026-07-15	36.35	38.16	36.32	37.72	+2.22%	2,478,600
2026-07-14	37.95	41.05	35.89	36.90	-2.92%	6,349,900
2026-07-13	37.99	38.29	37.59	38.01	+0.45%	797,500
2026-07-10	37.72	37.94	37.42	37.84	+0.48%	574,200
2026-07-09	37.52	37.87	37.35	37.66	+0.45%	711,500
2026-07-08	38.16	38.16	37.46	37.49	-1.42%	1,065,400
2026-07-07	38.38	38.90	37.99	38.03	-0.42%	1,211,200
2026-07-06	37.95	38.45	37.94	38.19	+0.66%	711,600
2026-07-02	37.94	38.01	37.18	37.94	+0.58%	961,000
2026-07-01	37.81	38.09	37.45	37.72	+0.13%	1,053,300
2026-06-30	37.96	38.08	37.46	37.67	-0.37%	925,000
2026-06-29	37.31	37.94	37.06	37.81	+0.83%	1,272,400
2026-06-26	37.15	37.58	36.90	37.50	+1.35%	2,945,000
2026-06-25	36.65	37.61	36.53	37.00	+1.20%	1,222,600
2026-06-24	35.76	36.82	35.49	36.56	+2.67%	1,980,000
2026-06-23	35.45	35.64	35.20	35.61	+1.42%	1,107,400
2026-06-22	34.91	35.21	34.74	35.11	+1.18%	1,573,700
2026-06-18	35.03	35.10	34.58	34.70	-0.52%	2,807,000
2026-06-17	35.11	35.38	34.57	34.88	-0.99%	960,000
2026-06-16	34.83	35.45	34.62	35.23	+2.00%	1,392,900
2026-06-15	34.58	35.05	34.48	34.54	-0.35%	1,167,100
2026-06-12	34.21	34.82	34.21	34.66	+1.52%	774,300
2026-06-11	34.73	34.87	33.91	34.14	-1.70%	1,096,700
2026-06-10	34.56	35.02	34.25	34.73	+1.40%	1,138,100
2026-06-09	33.73	34.45	33.73	34.25	+2.06%	1,466,500
2026-06-08	33.82	34.23	33.56	33.56	-0.71%	975,300
2026-06-05	33.78	34.33	33.55	33.80	+0.60%	1,378,100
2026-06-04	33.99	34.58	33.53	33.60	-0.21%	1,493,100
2026-06-03	34.58	34.71	33.31	33.67	-0.36%	1,661,800
2026-06-02	33.56	34.20	33.42	33.79	+0.00%	1,849,600
2026-06-01	34.01	34.79	33.72	33.79	-1.05%	1,384,700
2026-05-29	34.51	35.00	34.10	34.15	-1.47%	1,542,300
2026-05-28	35.25	35.35	34.54	34.66	-1.84%	1,068,400
2026-05-27	35.79	36.29	35.14	35.31	-1.15%	1,832,200
2026-05-26	36.39	36.62	35.70	35.72	-1.68%	1,048,400
2026-05-22	37.10	37.25	36.31	36.33	-2.36%	1,440,800
2026-05-21	37.28	37.28	36.67	37.21	-1.04%	1,569,500
2026-05-20	37.29	37.88	37.06	37.60	+0.83%	1,136,100
2026-05-19	37.86	37.87	37.07	37.29	-1.48%	1,018,400
2026-05-18	37.05	37.92	37.05	37.85	+2.49%	930,800
2026-05-15	37.10	37.31	36.76	36.93	+0.11%	792,000
2026-05-14	36.85	37.45	36.83	36.89	+0.60%	875,700
2026-05-13	37.62	37.62	36.28	36.67	-1.42%	970,300
2026-05-12	37.78	37.78	36.54	37.20	-0.96%	1,082,100
2026-05-11	38.36	38.59	37.42	37.56	-1.31%	1,081,000
2026-05-08	38.00	38.50	37.51	38.06	+1.17%	1,472,900
2026-05-07	35.25	37.98	34.96	37.62	+5.29%	3,118,000
2026-05-06	35.83	36.36	35.32	35.73	+0.42%	1,550,400
2026-05-05	35.41	35.86	35.20	35.58	+0.34%	1,269,500
2026-05-04	35.15	35.75	34.99	35.46	+0.08%	1,209,100
2026-05-01	35.89	36.03	35.04	35.43	-1.12%	1,085,500
2026-04-30	36.75	36.87	35.74	35.83	-3.97%	1,849,500
2026-04-29	37.00	37.40	36.42	37.31	+3.90%	1,834,900
2026-04-28	35.61	36.22	35.61	35.91	+0.39%	762,400
2026-04-27	35.57	35.94	35.53	35.77	+0.48%	593,800
2026-04-24	35.91	36.21	35.41	35.60	-1.03%	768,800
2026-04-23	35.68	36.08	35.51	35.97	+1.10%	547,100
2026-04-22	35.43	35.79	35.29	35.58	+0.59%	753,400
2026-04-21	35.31	35.55	34.91	35.37	+0.34%	990,800
2026-04-20	35.36	35.70	35.18	35.25	-0.34%	666,600
2026-04-17	34.64	35.72	34.64	35.37	+2.49%	781,200
2026-04-16	34.40	34.90	34.25	34.51	-0.06%	1,368,900
2026-04-15	34.59	34.76	34.30	34.53	-0.40%	1,066,500
2026-04-14	34.16	34.71	34.16	34.67	+0.73%	940,000
2026-04-13	34.09	34.44	33.89	34.42	+0.73%	844,400
2026-04-10	35.00	35.00	34.12	34.17	-1.19%	1,134,700
2026-04-09	34.48	34.99	34.48	34.58	+0.03%	1,491,100
2026-04-08	34.36	34.87	34.36	34.57	+1.02%	1,051,000
2026-04-07	34.22	34.40	33.80	34.22	+0.74%	1,172,600
2026-04-06	32.90	33.99	32.90	33.97	+0.95%	817,100
2026-04-02	33.19	33.75	33.07	33.65	+1.91%	772,300
2026-04-01	33.15	33.35	32.93	33.02	-0.18%	1,003,400
2026-03-31	33.40	33.75	32.64	33.08	-0.03%	806,300
2026-03-30	32.82	33.19	32.67	33.09	+1.53%	708,000
2026-03-27	32.99	33.08	32.53	32.59	-1.57%	1,331,400
2026-03-26	32.70	33.26	32.70	33.11	+0.42%	943,100
2026-03-25	33.11	33.21	32.49	32.97	+0.33%	635,000
2026-03-24	32.63	33.18	32.52	32.86	+0.09%	1,388,700
2026-03-23	33.00	33.55	32.62	32.83	+1.11%	1,945,600
2026-03-20	32.96	32.96	32.19	32.47	-1.22%	9,527,400
2026-03-19	33.23	33.23	32.42	32.87	+0.31%	1,311,400
2026-03-18	32.56	33.14	32.44	32.77	-0.88%	1,506,100
2026-03-17	33.13	33.33	32.95	33.06	+0.95%	1,423,400
2026-03-16	33.20	33.46	32.75	32.75	-0.73%	1,181,000
2026-03-13	33.36	33.69	32.72	32.99	-0.39%	1,306,000
2026-03-12	33.07	33.14	32.10	33.12	+1.53%	1,623,500
2026-03-11	33.34	33.34	32.35	32.62	-1.33%	1,159,200
2026-03-10	33.35	33.79	32.99	33.06	-1.40%	1,386,600
2026-03-09	33.71	33.97	32.85	33.53	-1.09%	1,770,500
2026-03-06	33.91	34.00	33.10	33.90	-0.94%	1,301,400
2026-03-05	34.37	34.75	34.08	34.22	-1.38%	1,713,200
2026-03-04	34.38	34.99	34.25	34.70	+0.73%	1,494,600
2026-03-03	34.35	34.83	33.97	34.45	-1.43%	1,299,100
2026-03-02	34.12	35.22	34.12	34.95	+1.25%	1,343,900
2026-02-27	35.50	35.57	34.40	34.52	-2.27%	2,072,600
2026-02-26	35.10	35.54	35.10	35.32	+0.48%	1,025,700
2026-02-25	34.50	35.15	34.17	35.15	+2.36%	1,003,800
2026-02-24	34.38	34.83	33.97	34.34	+0.20%	1,416,500
2026-02-23	33.53	34.32	33.30	34.27	+2.85%	1,657,700
2026-02-20	33.25	33.96	33.02	33.32	+1.68%	1,358,900
2026-02-19	32.68	33.24	32.03	32.77	+1.39%	1,510,800
2026-02-18	32.66	33.05	32.27	32.32	-1.25%	1,330,800
2026-02-17	33.00	33.41	32.52	32.73	-0.27%	1,143,700
2026-02-13	33.29	33.97	32.25	32.82	-4.37%	2,920,900
2026-02-12	34.35	34.43	33.76	34.32	+0.23%	2,258,700
2026-02-11	33.97	34.31	33.52	34.24	+3.63%	1,287,900
2026-02-10	32.96	33.15	32.67	33.04	+0.89%	654,600
2026-02-09	33.83	33.83	32.68	32.75	-2.41%	719,100
2026-02-06	33.89	34.36	33.47	33.56	-0.71%	867,600
2026-02-05	33.63	34.00	33.14	33.80	+0.99%	1,139,000
2026-02-04	32.86	33.85	32.86	33.47	+2.29%	1,242,600
2026-02-03	32.52	32.74	31.50	32.72	-0.55%	1,354,100
2026-02-02	33.15	33.15	32.56	32.90	+0.00%	1,817,600
2026-01-30	32.94	33.19	32.47	32.90	-0.84%	1,095,100
2026-01-29	33.00	33.45	33.00	33.18	+0.73%	1,365,100
2026-01-28	32.91	33.30	32.84	32.94	-0.33%	787,600
2026-01-27	33.50	33.50	32.83	33.05	-0.60%	611,000
2026-01-26	32.92	33.44	32.82	33.25	+1.37%	826,800
2026-01-23	33.29	33.59	32.69	32.80	-2.12%	1,164,900
2026-01-22	33.47	33.68	33.23	33.51	+0.06%	863,400
2026-01-21	32.90	33.51	32.90	33.49	+0.84%	1,104,200
2026-01-20	33.00	33.44	32.71	33.21	+0.27%	1,473,600
2026-01-16	32.89	33.22	32.68	33.12	+0.52%	1,519,100
2026-01-15	32.73	33.37	32.69	32.95	+1.07%	1,357,900
2026-01-14	31.66	32.85	31.51	32.60	+2.94%	4,455,200
2026-01-13	33.95	34.30	31.61	31.67	-6.66%	1,893,700
2026-01-12	35.39	35.49	33.78	33.93	-4.82%	1,371,200
2026-01-09	36.02	36.35	35.64	35.65	-1.08%	625,100
2026-01-08	35.51	36.27	35.51	36.04	+1.15%	756,700
2026-01-07	36.05	36.05	35.34	35.63	-0.89%	631,100
2026-01-06	35.97	36.26	35.47	35.95	-0.99%	908,100
2026-01-05	35.69	36.54	35.69	36.31	+1.09%	1,093,600
2026-01-02	35.87	36.11	35.51	35.92	-0.19%	556,200
2025-12-31	36.36	36.43	35.96	35.99	-0.83%	638,300
2025-12-30	36.24	36.33	36.01	36.29	+0.03%	524,700
2025-12-29	36.53	36.53	36.12	36.28	-0.44%	469,500
2025-12-26	36.68	36.82	36.31	36.44	-0.63%	397,800
2025-12-24	36.79	36.82	36.55	36.67	-0.11%	246,300
2025-12-23	36.59	36.94	36.57	36.71	+0.44%	711,400
2025-12-22	36.59	36.90	36.42	36.55	-0.60%	689,200
2025-12-19	36.69	36.92	36.46	36.77	-0.54%	2,428,500
2025-12-18	36.64	37.19	36.37	36.97	+1.34%	666,000
2025-12-17	36.03	36.68	35.99	36.48	+0.83%	1,019,100
2025-12-16	36.29	36.64	36.04	36.18	-0.03%	1,259,200
2025-12-15	36.14	36.37	35.81	36.19	+0.86%	1,021,600
2025-12-12	36.00	36.00	35.59	35.88	+0.17%	866,600
2025-12-11	35.83	36.00	35.54	35.82	+0.28%	944,900
2025-12-10	34.44	35.88	34.21	35.72	+3.96%	1,210,200
2025-12-09	34.58	34.78	34.18	34.36	-0.17%	572,300
2025-12-08	34.64	34.74	34.10	34.42	-0.89%	733,600
2025-12-05	34.59	35.08	34.59	34.73	+0.00%	876,300
2025-12-04	35.83	35.83	34.62	34.73	-2.00%	660,200
2025-12-03	35.70	35.95	35.33	35.44	-0.17%	1,074,800
2025-12-02	35.87	35.96	35.38	35.50	-0.45%	849,800
2025-12-01	35.39	35.70	35.23	35.66	+0.31%	724,500
2025-11-28	35.72	35.82	35.31	35.55	+0.03%	380,200
2025-11-26	35.55	36.05	35.53	35.54	-0.03%	1,392,500
2025-11-25	35.28	35.96	35.07	35.55	+1.46%	718,900
2025-11-24	35.09	35.39	34.88	35.04	-0.88%	862,800
2025-11-21	35.29	35.73	34.97	35.35	+1.17%	817,500
2025-11-20	34.80	35.27	34.64	34.94	+1.25%	728,100
2025-11-19	34.44	34.81	34.42	34.51	+0.09%	472,900
2025-11-18	34.42	34.83	34.17	34.48	+0.52%	632,300
2025-11-17	35.40	35.40	34.19	34.30	-2.75%	476,500
2025-11-14	35.41	35.41	34.75	35.27	+0.03%	888,300
2025-11-13	35.42	35.72	35.17	35.26	-0.40%	788,900
2025-11-12	35.27	35.94	35.27	35.40	-0.25%	736,100
2025-11-11	35.50	35.75	35.31	35.49	+0.45%	462,700
2025-11-10	34.70	35.59	34.60	35.33	+1.32%	531,600
2025-11-07	34.23	34.94	33.68	34.87	+2.86%	992,300
2025-11-06	34.08	34.75	33.85	33.90	-0.32%	961,100
2025-11-05	34.00	34.26	33.00	34.01	-0.87%	1,529,900
2025-11-04	34.04	34.60	33.50	34.31	+0.62%	1,252,600
2025-11-03	34.36	34.36	33.34	34.10	+0.47%	737,900
2025-10-31	33.44	34.02	33.16	33.94	+0.56%	846,300
2025-10-30	33.08	33.88	32.86	33.75	+1.93%	781,400
2025-10-29	33.11	33.32	32.83	33.11	-0.84%	854,500
2025-10-28	33.40	33.57	33.05	33.39	-0.74%	662,400
2025-10-27	34.07	34.15	33.27	33.64	-1.55%	750,500
2025-10-24	34.45	34.71	34.10	34.17	-0.35%	510,800
2025-10-23	34.40	34.69	34.05	34.29	-0.49%	909,100
2025-10-22	34.24	34.62	34.05	34.46	+1.35%	1,019,800
2025-10-21	33.53	34.17	33.46	34.00	+1.28%	714,600
2025-10-20	33.15	33.61	32.74	33.57	+1.45%	638,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.29%). 가장 약한 달: 9월 (-5.01%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.91%
2월+1.35%
3월-2.66%
4월+1.43%
5월+0.64%
6월+9.29%
7월-3.72%
8월-1.39%
9월-5.01%
10월-4.61%
11월+4.25%
12월+0.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Radian Group Inc (RDN)의 최근 종가는 얼마입니까?

2026-10-16 기준 34.04. Closelook 데이터 레이크의 일별 가격 기록 기준.

RDN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 41.05, 최저 30.53 (2026-10-16 기준).

Radian Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RDN의 가장 강한 달은 6월(평균 +9.29%), 가장 약한 달은 9월(평균 -5.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.