Daxor Corp (DXR)

DXR
🏛️ 미국 →
13.58
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.99 9.64 8.99 9.60 0.0M
2023-12-28 8.62 8.74 8.62 8.74 0.0M
2023-12-27 8.63 8.63 8.25 8.25 0.0M
2023-12-26 8.49 8.49 8.49 8.49 0.0M
2023-12-22 8.00 8.05 8.00 8.00 0.0M
2023-12-21 7.95 8.00 7.85 7.85 0.0M
2023-12-20 8.45 8.45 7.88 8.00 0.0M
2023-12-19 8.41 8.45 7.86 8.45 0.0M
2023-12-18 7.16 8.49 7.16 8.36 0.0M
2023-12-15 7.75 7.75 7.55 7.55 0.0M
2023-12-14 8.17 8.17 7.84 7.84 0.0M
2023-12-13 8.22 8.22 7.79 7.79 0.0M
2023-12-12 8.45 8.45 8.45 8.45 0.0M
2023-12-11 7.90 8.45 7.90 8.45 0.0M
2023-12-08 7.70 8.09 7.70 8.09 0.0M
2023-12-07 7.76 7.85 7.76 7.80 0.0M
2023-12-06 8.00 8.00 7.75 7.99 0.0M
2023-12-04 8.00 8.00 7.80 7.90 0.0M
2023-12-01 7.80 7.85 7.80 7.85 0.0M
2023-11-30 7.78 7.84 7.76 7.84 0.0M
2023-11-29 7.11 7.84 7.11 7.76 0.0M
2023-11-28 7.90 7.90 7.90 7.90 0.0M
2023-11-27 7.93 7.93 7.90 7.90 0.0M
2023-11-24 7.94 7.94 7.94 7.94 0.0M
2023-11-22 7.90 7.90 7.90 7.90 0.0M
2023-11-21 7.86 7.90 7.86 7.90 0.0M
2023-11-20 7.88 8.26 7.88 7.90 0.0M
2023-11-17 7.75 7.85 7.53 7.53 0.0M
2023-11-16 7.80 7.84 7.52 7.52 0.0M
2023-11-15 8.52 8.52 7.26 7.26 0.0M
2023-11-14 7.82 7.85 7.81 7.85 0.0M
2023-11-13 7.78 8.35 7.75 8.35 0.0M
2023-11-10 7.88 7.92 7.80 7.80 0.0M
2023-11-09 7.85 7.98 7.75 7.97 0.0M
2023-11-08 7.83 7.83 7.45 7.83 0.0M
2023-11-07 7.99 7.99 7.99 7.99 0.0M
2023-11-06 8.00 8.00 7.99 7.99 0.0M
2023-11-03 7.83 7.98 7.83 7.98 0.0M
2023-11-02 7.75 7.75 7.70 7.70 0.0M
2023-11-01 7.99 7.99 7.99 7.99 0.0M
2023-10-31 7.67 8.00 7.67 7.99 0.0M
2023-10-30 7.65 8.00 7.65 7.82 0.0M
2023-10-27 8.11 8.11 7.80 7.80 0.0M
2023-10-26 8.52 8.52 8.52 8.52 0.0M
2023-10-25 8.70 8.70 8.51 8.52 0.0M
2023-10-24 8.64 9.00 8.51 8.90 0.0M
2023-10-23 8.98 8.98 8.98 8.98 0.0M
2023-10-20 8.96 8.98 8.96 8.98 0.0M
2023-10-19 9.13 9.14 8.96 8.96 0.0M
2023-10-18 9.12 9.13 8.88 9.09 0.0M
2023-10-17 9.06 9.06 8.88 8.93 0.0M
2023-10-16 8.93 9.25 8.86 9.25 0.0M
2023-10-13 9.02 9.02 8.92 8.92 0.0M
2023-10-12 9.02 9.07 9.02 9.02 0.0M
2023-10-11 9.14 9.14 8.92 8.92 0.0M
2023-10-10 9.21 9.21 8.84 8.84 0.0M
2023-10-09 9.22 9.33 9.22 9.33 0.0M
2023-10-06 9.33 9.33 9.33 9.33 0.0M
2023-10-05 9.45 9.45 9.30 9.30 0.0M
2023-10-04 9.42 9.42 9.42 9.42 0.0M
2023-10-03 9.31 9.31 9.20 9.20 0.0M
2023-10-02 9.38 9.38 9.38 9.38 0.0M
2023-09-29 9.45 9.49 9.36 9.38 0.0M
2023-09-28 9.50 9.56 9.45 9.55 0.0M
2023-09-27 9.60 9.60 9.60 9.60 0.0M
2023-09-26 9.79 9.82 9.43 9.46 0.0M
2023-09-25 9.21 9.21 9.03 9.03 0.0M
2023-09-22 9.55 9.79 9.55 9.79 0.0M
2023-09-21 9.45 9.52 9.45 9.52 0.0M
2023-09-20 9.55 9.55 9.55 9.55 0.0M
2023-09-19 9.62 9.62 9.55 9.55 0.0M
2023-09-18 9.50 9.50 9.37 9.37 0.0M
2023-09-15 9.61 9.79 9.55 9.55 0.0M
2023-09-14 9.77 9.77 9.55 9.57 0.0M
2023-09-13 9.58 9.59 9.55 9.55 0.0M
2023-09-12 9.58 9.58 9.58 9.58 0.0M
2023-09-11 9.96 9.96 9.58 9.58 0.0M
2023-09-08 9.98 9.98 9.58 9.58 0.0M
2023-09-07 9.61 9.61 9.59 9.59 0.0M
2023-09-06 10.04 10.04 9.65 9.65 0.0M
2023-09-05 9.64 9.98 9.60 9.98 0.0M
2023-09-01 10.04 10.04 9.70 9.70 0.0M
2023-08-31 9.95 9.95 9.66 9.66 0.0M
2023-08-30 10.00 10.00 9.74 9.74 0.0M
2023-08-29 9.80 10.04 9.80 9.90 0.0M
2023-08-28 9.50 10.04 9.50 9.59 0.0M
2023-08-25 9.59 9.90 9.56 9.73 0.0M
2023-08-24 9.65 9.95 9.62 9.95 0.0M
2023-08-23 9.77 9.77 9.55 9.55 0.0M
2023-08-22 9.97 9.97 9.58 9.58 0.0M
2023-08-21 9.99 9.99 9.99 9.99 0.0M
2023-08-18 9.59 9.99 9.57 9.99 0.0M
2023-08-17 9.66 9.66 9.57 9.57 0.0M
2023-08-16 10.01 10.01 10.01 10.01 0.0M
2023-08-15 9.59 9.59 9.59 9.59 0.0M
2023-08-14 9.65 9.65 9.65 9.65 0.0M
2023-08-11 9.73 9.73 9.65 9.65 0.0M
2023-08-10 9.60 10.10 9.60 10.10 0.0M
2023-08-09 9.63 9.79 9.57 9.79 0.0M
2023-08-08 9.58 9.58 9.58 9.58 0.0M
2023-08-07 10.13 10.13 9.57 9.58 0.0M
2023-08-04 9.88 10.11 9.58 9.58 0.0M
2023-08-03 9.58 10.00 9.58 10.00 0.0M
2023-08-02 9.71 9.85 9.65 9.67 0.0M
2023-08-01 9.93 9.93 9.93 9.93 0.0M
2023-07-31 9.71 9.86 9.71 9.86 0.0M
2023-07-28 9.62 9.62 9.62 9.62 0.0M
2023-07-27 10.14 10.14 9.62 9.62 0.0M
2023-07-26 10.10 10.10 9.68 10.04 0.0M
2023-07-25 10.15 10.15 10.15 10.15 0.0M
2023-07-24 10.00 10.00 9.87 9.87 0.0M
2023-07-21 9.76 10.10 9.76 9.78 0.0M
2023-07-20 9.95 9.96 9.76 9.76 0.0M
2023-07-19 9.86 10.00 9.84 9.85 0.0M
2023-07-18 10.00 10.00 9.88 10.00 0.0M
2023-07-17 9.92 10.11 9.92 10.10 0.0M
2023-07-14 9.94 9.94 9.72 9.75 0.0M
2023-07-13 9.80 9.94 9.70 9.76 0.0M
2023-07-12 9.70 9.70 9.70 9.70 0.0M
2023-07-11 9.89 9.89 9.89 9.89 0.0M
2023-07-10 9.60 9.63 9.60 9.60 0.0M
2023-07-07 9.62 9.73 9.61 9.73 0.0M
2023-07-06 9.60 9.65 9.60 9.60 0.0M
2023-07-05 9.61 9.75 9.60 9.60 0.0M
2023-07-03 9.61 9.61 9.60 9.61 0.0M
2023-06-30 9.61 9.74 9.60 9.60 0.0M
2023-06-29 9.59 9.65 9.59 9.65 0.0M
2023-06-28 9.62 9.62 9.58 9.60 0.0M
2023-06-27 9.58 9.69 9.57 9.69 0.0M
2023-06-26 9.63 9.69 9.63 9.69 0.0M
2023-06-23 9.59 9.67 9.58 9.60 0.0M
2023-06-22 9.62 9.65 9.57 9.57 0.0M
2023-06-21 9.68 9.68 9.60 9.68 0.0M
2023-06-20 9.55 9.69 9.55 9.61 0.0M
2023-06-16 9.60 9.69 9.57 9.63 0.0M
2023-06-15 9.69 9.69 9.55 9.55 0.0M
2023-06-14 9.56 9.69 9.56 9.69 0.0M
2023-06-13 9.65 9.65 9.55 9.65 0.0M
2023-06-12 9.65 9.65 9.55 9.55 0.0M
2023-06-09 9.56 9.68 9.55 9.67 0.0M
2023-06-08 9.61 9.63 9.55 9.55 0.0M
2023-06-07 9.54 9.60 9.54 9.59 0.0M
2023-06-06 9.73 9.74 9.55 9.57 0.0M
2023-06-05 9.75 9.75 9.57 9.58 0.0M
2023-06-02 9.75 9.75 9.72 9.72 0.0M
2023-06-01 9.65 9.75 9.54 9.65 0.0M
2023-05-31 9.75 9.75 9.60 9.60 0.0M
2023-05-30 9.63 9.85 9.63 9.65 0.0M
2023-05-26 9.66 9.85 9.60 9.85 0.0M
2023-05-25 9.57 9.68 9.56 9.68 0.0M
2023-05-24 9.53 10.00 9.53 9.66 0.0M
2023-05-23 9.69 9.74 9.55 9.59 0.0M
2023-05-22 9.60 9.82 9.51 9.51 0.2M
2023-05-19 12.92 13.13 12.24 12.24 0.0M
2023-05-18 12.20 13.03 12.20 13.03 0.0M
2023-05-17 11.68 12.91 11.68 12.89 0.0M
2023-05-16 12.11 12.11 12.11 12.11 0.0M
2023-05-15 11.78 12.92 11.77 12.92 0.0M
2023-05-12 11.72 12.90 11.60 12.50 0.0M
2023-05-11 12.06 12.70 12.05 12.69 0.0M
2023-05-10 12.00 12.97 11.60 12.00 0.0M
2023-05-09 11.95 11.95 11.57 11.68 0.0M
2023-05-08 11.96 11.99 11.75 11.75 0.0M
2023-05-05 11.94 11.97 11.94 11.97 0.0M
2023-05-04 11.40 11.60 11.36 11.60 0.0M
2023-05-03 11.60 11.75 11.34 11.34 0.0M
2023-05-02 11.86 11.95 11.33 11.36 0.0M
2023-05-01 11.69 11.72 11.30 11.30 0.0M
2023-04-28 11.43 11.44 11.19 11.44 0.0M
2023-04-27 11.15 11.15 11.15 11.15 0.0M
2023-04-26 11.15 11.15 11.15 11.15 0.0M
2023-04-25 10.90 11.23 10.80 11.02 0.0M
2023-04-24 11.93 11.98 11.14 11.17 0.0M
2023-04-20 10.85 11.89 10.85 11.07 0.0M
2023-04-19 10.90 10.95 10.90 10.94 0.0M
2023-04-18 11.13 11.40 11.13 11.40 0.0M
2023-04-17 11.05 11.11 10.97 10.97 0.0M
2023-04-14 11.75 11.75 11.00 11.30 0.0M
2023-04-13 11.18 12.00 11.18 11.75 0.0M
2023-04-12 10.77 11.50 10.73 11.35 0.0M
2023-04-11 10.80 10.80 10.66 10.66 0.0M
2023-04-10 10.12 10.12 10.12 10.12 0.0M
2023-04-06 10.65 10.65 10.65 10.65 0.0M
2023-04-05 10.37 10.70 10.37 10.65 0.0M
2023-04-04 10.48 10.85 10.48 10.85 0.0M
2023-04-03 10.44 10.96 10.43 10.96 0.0M
2023-03-31 11.00 11.00 10.85 11.00 0.0M
2023-03-30 10.45 10.77 10.25 10.69 0.0M
2023-03-29 10.26 11.40 10.26 10.59 0.0M
2023-03-28 11.49 11.49 9.89 10.02 0.1M
2023-03-27 9.66 11.24 9.38 11.23 0.0M
2023-03-24 9.46 9.69 9.10 9.69 0.0M
2023-03-23 9.31 9.57 9.00 9.55 0.0M
2023-03-22 9.60 9.70 9.23 9.68 0.0M
2023-03-21 9.17 9.70 9.15 9.66 0.0M
2023-03-20 9.05 9.68 8.72 9.11 0.0M
2023-03-17 9.70 9.70 9.37 9.67 0.0M
2023-03-16 9.55 10.00 9.26 9.45 0.0M
2023-03-15 9.40 9.65 9.00 9.65 0.0M
2023-03-14 9.72 10.01 9.66 9.86 0.0M
2023-03-13 9.74 9.74 8.80 9.65 0.0M
2023-03-10 9.73 9.75 9.27 9.72 0.0M
2023-03-09 9.35 9.75 9.28 9.63 0.0M
2023-03-08 9.02 9.29 9.02 9.29 0.0M
2023-03-07 8.81 8.96 8.75 8.75 0.0M
2023-03-06 9.41 9.48 9.05 9.33 0.0M
2023-03-03 9.20 9.34 8.83 8.83 0.0M
2023-03-02 8.00 8.75 7.86 8.70 0.1M
2023-03-01 8.10 8.25 7.81 8.25 0.0M
2023-02-28 8.25 8.30 8.03 8.30 0.0M
2023-02-27 8.49 8.57 8.26 8.26 0.0M
2023-02-24 8.93 8.93 8.48 8.48 0.0M
2023-02-23 8.80 8.80 8.62 8.66 0.0M
2023-02-22 8.62 8.82 8.55 8.79 0.0M
2023-02-21 9.00 9.00 8.60 8.60 0.0M
2023-02-17 8.69 8.73 8.65 8.68 0.0M
2023-02-16 9.03 9.03 8.67 8.67 0.0M
2023-02-15 8.81 9.01 8.80 8.80 0.0M
2023-02-14 9.10 9.10 8.81 8.81 0.0M
2023-02-13 9.22 9.22 9.11 9.11 0.0M
2023-02-10 8.92 8.96 8.87 8.92 0.0M
2023-02-09 8.89 9.49 8.70 8.90 0.0M
2023-02-08 9.01 9.01 8.90 8.90 0.0M
2023-02-07 9.20 9.20 9.20 9.20 0.0M
2023-02-06 9.15 9.31 9.15 9.23 0.0M
2023-02-03 8.94 9.43 8.94 9.09 0.0M
2023-02-02 8.90 9.09 8.90 8.90 0.0M
2023-02-01 8.70 8.70 8.70 8.70 0.0M
2023-01-31 8.64 8.65 8.60 8.60 0.0M
2023-01-30 8.65 8.76 8.65 8.76 0.0M
2023-01-27 8.85 8.85 8.85 8.85 0.0M
2023-01-26 8.96 9.00 8.55 8.88 0.0M
2023-01-25 8.99 8.99 8.90 8.90 0.0M
2023-01-24 9.10 9.10 8.60 8.60 0.0M
2023-01-23 9.13 9.73 8.84 9.06 0.0M
2023-01-20 9.01 9.01 9.01 9.01 0.0M
2023-01-19 9.12 9.12 9.12 9.12 0.0M
2023-01-18 9.46 9.46 9.00 9.11 0.0M
2023-01-17 9.26 9.26 9.06 9.06 0.0M
2023-01-13 9.69 9.69 9.34 9.34 0.0M
2023-01-12 9.70 10.50 9.40 9.96 0.0M
2023-01-11 9.39 9.39 9.39 9.39 0.0M
2023-01-10 9.28 9.28 9.09 9.09 0.0M
2023-01-09 9.46 9.75 9.42 9.42 0.0M
2023-01-06 8.84 9.36 8.84 9.36 0.0M
2023-01-05 9.34 9.35 9.26 9.29 0.0M
2023-01-04 9.02 9.16 9.02 9.05 0.0M
2023-01-03 9.26 9.40 8.93 9.00 0.0M