Fonar Corp (FONR)

FONR
🏛️ 미국 →
16.35
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 19.65 19.73 19.30 19.56 0.0M
2023-12-28 19.66 19.75 19.56 19.68 0.0M
2023-12-27 19.80 20.06 19.55 19.73 0.0M
2023-12-26 19.89 19.95 19.55 19.86 0.0M
2023-12-22 20.34 20.34 19.75 19.89 0.0M
2023-12-21 20.33 20.43 20.03 20.43 0.0M
2023-12-20 20.50 20.60 20.20 20.40 0.0M
2023-12-19 20.46 20.59 20.04 20.50 0.0M
2023-12-18 19.99 20.64 19.67 20.48 0.0M
2023-12-15 19.95 20.05 19.65 20.05 0.0M
2023-12-14 20.14 20.14 19.71 19.99 0.0M
2023-12-13 19.97 20.34 19.82 20.15 0.0M
2023-12-12 19.95 20.35 19.80 20.10 0.0M
2023-12-11 19.82 20.31 19.82 20.00 0.0M
2023-12-08 19.68 20.10 19.54 19.82 0.0M
2023-12-07 19.48 19.80 19.48 19.80 0.0M
2023-12-06 19.45 19.56 19.29 19.47 0.0M
2023-12-05 19.35 19.38 19.08 19.37 0.0M
2023-12-04 18.99 19.42 18.99 19.18 0.0M
2023-12-01 19.10 19.18 18.97 19.18 0.0M
2023-11-30 19.17 19.36 19.02 19.03 0.0M
2023-11-29 19.43 19.43 19.15 19.15 0.0M
2023-11-28 19.99 20.18 19.38 19.55 0.1M
2023-11-27 19.41 20.14 19.40 19.93 0.1M
2023-11-24 19.14 19.75 19.14 19.50 0.0M
2023-11-22 18.50 19.19 18.14 19.04 0.1M
2023-11-21 18.32 18.49 17.83 18.36 0.0M
2023-11-20 16.75 18.61 16.74 18.23 0.1M
2023-11-17 17.48 17.48 16.60 16.75 0.0M
2023-11-16 17.30 17.30 16.50 16.83 0.1M
2023-11-15 16.33 17.30 16.33 17.30 0.1M
2023-11-14 15.55 16.45 14.52 16.31 0.1M
2023-11-13 14.05 14.05 13.47 13.47 0.0M
2023-11-10 14.09 14.38 13.91 14.10 0.0M
2023-11-09 14.04 14.09 13.63 14.09 0.0M
2023-11-08 13.73 13.85 13.49 13.75 0.0M
2023-11-07 13.93 14.03 13.73 13.73 0.0M
2023-11-06 13.70 14.19 13.63 13.91 0.0M
2023-11-03 13.75 14.16 13.59 13.78 0.0M
2023-11-02 13.64 13.91 13.32 13.91 0.0M
2023-11-01 13.67 13.79 13.38 13.38 0.0M
2023-10-31 13.55 13.95 13.55 13.79 0.0M
2023-10-30 13.00 13.79 12.99 13.32 0.0M
2023-10-27 12.60 13.12 12.60 13.01 0.0M
2023-10-26 12.66 12.66 12.13 12.55 0.0M
2023-10-25 13.01 13.01 12.52 12.52 0.0M
2023-10-24 13.28 13.54 13.00 13.00 0.0M
2023-10-23 13.73 14.02 13.27 13.28 0.0M
2023-10-20 13.80 13.89 13.70 13.79 0.0M
2023-10-19 13.77 13.95 13.75 13.82 0.0M
2023-10-18 14.00 14.17 13.75 13.88 0.0M
2023-10-17 14.10 14.35 14.01 14.01 0.0M
2023-10-16 14.42 14.50 14.04 14.04 0.0M
2023-10-13 14.68 14.69 14.42 14.45 0.0M
2023-10-12 14.60 14.62 14.34 14.49 0.0M
2023-10-11 14.73 14.85 14.60 14.60 0.0M
2023-10-10 14.82 14.89 14.59 14.75 0.0M
2023-10-09 14.58 15.04 14.48 14.82 0.0M
2023-10-06 14.60 14.82 14.50 14.59 0.0M
2023-10-05 14.74 15.00 14.58 14.61 0.0M
2023-10-04 14.86 14.98 14.60 14.62 0.0M
2023-10-03 15.16 15.18 14.75 14.75 0.0M
2023-10-02 15.18 15.34 15.18 15.20 0.0M
2023-09-29 15.93 15.93 15.12 15.40 0.0M
2023-09-28 15.73 15.99 15.73 15.85 0.0M
2023-09-27 15.80 15.99 15.76 15.78 0.0M
2023-09-26 15.90 15.99 15.80 15.80 0.0M
2023-09-25 15.87 15.98 15.80 15.91 0.0M
2023-09-22 15.96 16.05 15.85 15.96 0.0M
2023-09-21 15.98 16.22 15.76 15.93 0.0M
2023-09-20 16.05 16.21 15.99 16.02 0.0M
2023-09-19 15.76 16.43 15.76 16.16 0.0M
2023-09-18 15.60 15.84 15.54 15.84 0.0M
2023-09-15 15.74 15.89 15.55 15.55 0.0M
2023-09-14 15.90 16.32 15.61 15.67 0.0M
2023-09-13 16.04 16.33 15.79 15.81 0.0M
2023-09-12 15.90 16.09 15.90 15.92 0.0M
2023-09-11 15.84 16.19 15.82 16.05 0.0M
2023-09-08 16.07 16.18 15.85 15.98 0.0M
2023-09-07 16.21 16.44 16.07 16.10 0.0M
2023-09-06 16.30 16.40 16.00 16.02 0.0M
2023-09-05 16.45 16.45 16.25 16.25 0.0M
2023-09-01 16.44 16.64 16.32 16.38 0.0M
2023-08-31 16.22 16.79 16.22 16.46 0.0M
2023-08-30 16.73 16.73 16.52 16.52 0.0M
2023-08-29 16.36 16.74 16.31 16.52 0.0M
2023-08-28 16.40 16.59 16.25 16.26 0.0M
2023-08-25 16.50 16.50 16.40 16.40 0.0M
2023-08-24 16.49 16.62 16.45 16.45 0.0M
2023-08-23 16.78 16.80 16.27 16.45 0.0M
2023-08-22 16.40 16.54 16.25 16.41 0.0M
2023-08-21 16.26 16.50 16.22 16.25 0.0M
2023-08-18 16.27 16.54 16.24 16.30 0.0M
2023-08-17 16.69 16.69 16.34 16.34 0.0M
2023-08-16 16.79 16.79 16.60 16.73 0.0M
2023-08-15 16.89 16.97 16.67 16.80 0.0M
2023-08-14 16.72 17.05 16.72 17.04 0.0M
2023-08-11 16.75 16.85 16.65 16.81 0.0M
2023-08-10 16.80 16.87 16.63 16.80 0.0M
2023-08-09 17.01 17.01 16.76 16.86 0.0M
2023-08-08 17.01 17.18 16.82 17.01 0.0M
2023-08-07 16.95 17.25 16.91 17.11 0.0M
2023-08-04 16.90 17.10 16.89 16.95 0.0M
2023-08-03 17.16 17.18 16.77 16.98 0.0M
2023-08-02 16.67 17.05 16.67 16.91 0.0M
2023-08-01 17.05 17.12 16.91 16.93 0.0M
2023-07-31 17.02 17.18 16.88 16.88 0.0M
2023-07-28 16.94 17.01 16.91 17.01 0.0M
2023-07-27 17.10 17.19 16.92 17.00 0.0M
2023-07-26 17.06 17.17 17.03 17.16 0.0M
2023-07-25 17.23 17.25 16.96 17.02 0.0M
2023-07-24 17.29 17.40 17.10 17.10 0.0M
2023-07-21 17.14 17.49 17.14 17.34 0.0M
2023-07-20 17.25 17.28 17.25 17.28 0.0M
2023-07-19 16.98 17.50 16.90 17.47 0.0M
2023-07-18 16.60 16.91 16.44 16.91 0.0M
2023-07-17 16.60 16.91 16.40 16.52 0.0M
2023-07-14 16.73 16.80 16.62 16.62 0.0M
2023-07-13 16.93 16.99 16.76 16.84 0.0M
2023-07-12 16.92 16.99 16.70 16.86 0.0M
2023-07-11 16.90 16.95 16.80 16.80 0.0M
2023-07-10 17.15 17.15 16.83 16.83 0.0M
2023-07-07 17.16 17.18 16.86 17.11 0.0M
2023-07-06 16.93 17.14 16.90 17.10 0.0M
2023-07-05 17.18 17.19 16.90 16.94 0.0M
2023-07-03 17.13 17.13 16.93 16.93 0.0M
2023-06-30 16.91 17.10 16.86 17.10 0.0M
2023-06-29 16.95 17.00 16.85 16.88 0.0M
2023-06-28 16.90 16.96 16.90 16.90 0.0M
2023-06-27 17.00 17.01 16.83 16.89 0.0M
2023-06-26 16.95 17.03 16.83 16.87 0.0M
2023-06-23 17.09 17.09 16.90 16.91 0.0M
2023-06-22 17.01 17.01 16.82 16.83 0.0M
2023-06-21 17.17 17.20 16.82 16.90 0.0M
2023-06-20 17.01 17.10 16.81 16.87 0.0M
2023-06-16 17.51 17.51 16.89 16.89 0.0M
2023-06-15 17.58 17.63 17.36 17.36 0.0M
2023-06-14 18.04 18.04 17.60 17.60 0.0M
2023-06-13 18.00 18.04 17.94 17.94 0.0M
2023-06-12 17.80 18.20 17.80 17.90 0.0M
2023-06-09 17.53 17.80 17.50 17.66 0.0M
2023-06-08 17.30 17.76 17.13 17.76 0.0M
2023-06-07 17.20 17.30 17.00 17.30 0.0M
2023-06-06 17.18 17.29 17.03 17.03 0.0M
2023-06-05 16.92 17.35 16.84 17.29 0.0M
2023-06-02 17.14 17.14 16.77 16.83 0.0M
2023-06-01 17.12 17.24 17.00 17.00 0.0M
2023-05-31 17.21 17.25 17.12 17.12 0.0M
2023-05-30 17.25 17.42 17.17 17.30 0.0M
2023-05-26 17.10 17.29 17.10 17.23 0.0M
2023-05-25 17.47 17.48 17.25 17.25 0.0M
2023-05-24 17.40 17.55 17.25 17.43 0.0M
2023-05-23 17.19 17.60 17.19 17.46 0.0M
2023-05-22 17.08 17.37 17.02 17.36 0.0M
2023-05-19 16.99 17.19 16.80 17.00 0.0M
2023-05-18 17.00 17.00 16.70 16.94 0.0M
2023-05-17 16.77 17.25 16.77 16.93 0.0M
2023-05-16 17.00 17.20 16.71 16.72 0.0M
2023-05-15 16.77 16.77 16.60 16.65 0.0M
2023-05-12 16.99 16.99 16.72 16.80 0.0M
2023-05-11 16.36 16.90 16.36 16.87 0.0M
2023-05-10 16.41 16.70 16.35 16.69 0.0M
2023-05-09 16.55 16.65 16.33 16.50 0.0M
2023-05-08 16.30 16.53 16.27 16.52 0.0M
2023-05-05 15.85 16.28 15.73 16.27 0.0M
2023-05-04 15.67 15.99 15.64 15.97 0.0M
2023-05-03 15.80 15.94 15.64 15.73 0.0M
2023-05-02 15.75 15.95 15.65 15.80 0.0M
2023-05-01 15.49 15.99 15.49 15.83 0.0M
2023-04-28 15.61 15.68 15.53 15.68 0.0M
2023-04-27 15.58 15.70 15.32 15.50 0.0M
2023-04-26 15.72 15.72 15.27 15.27 0.0M
2023-04-25 15.76 15.77 15.50 15.53 0.0M
2023-04-24 16.07 16.07 15.63 15.65 0.0M
2023-04-21 16.00 16.04 15.80 16.04 0.0M
2023-04-20 15.82 16.00 15.82 15.91 0.0M
2023-04-19 15.77 16.17 15.77 16.10 0.0M
2023-04-18 16.19 16.33 15.60 15.63 0.0M
2023-04-17 16.15 16.47 15.87 16.20 0.0M
2023-04-14 15.83 16.37 15.79 16.35 0.0M
2023-04-13 15.80 16.09 15.56 16.08 0.0M
2023-04-12 15.90 16.10 15.76 15.78 0.0M
2023-04-11 15.93 16.10 15.90 16.10 0.0M
2023-04-10 15.82 16.29 15.81 16.12 0.0M
2023-04-06 15.87 15.99 15.67 15.97 0.0M
2023-04-05 16.05 16.05 15.67 15.98 0.0M
2023-04-04 16.15 16.15 15.90 15.91 0.0M
2023-04-03 16.10 16.19 15.86 15.88 0.0M
2023-03-31 16.15 16.20 15.73 16.20 0.0M
2023-03-30 15.43 16.13 15.30 16.09 0.0M
2023-03-29 15.64 15.74 15.27 15.52 0.0M
2023-03-28 15.65 15.65 15.25 15.40 0.0M
2023-03-27 15.57 15.74 15.35 15.40 0.0M
2023-03-24 15.50 15.77 15.50 15.63 0.0M
2023-03-23 15.81 16.16 15.54 15.54 0.0M
2023-03-22 16.21 16.25 15.81 15.81 0.0M
2023-03-21 15.94 16.34 15.94 16.03 0.0M
2023-03-20 16.01 16.21 15.84 15.84 0.0M
2023-03-17 15.83 16.10 15.50 16.10 0.0M
2023-03-16 15.43 15.99 15.16 15.91 0.0M
2023-03-15 16.68 16.68 15.75 15.75 0.0M
2023-03-14 16.97 16.97 16.50 16.54 0.0M
2023-03-13 16.01 16.71 16.01 16.71 0.0M
2023-03-10 16.58 16.58 16.20 16.20 0.0M
2023-03-09 16.40 16.67 16.40 16.52 0.0M
2023-03-08 16.45 16.47 16.40 16.43 0.0M
2023-03-07 16.49 16.56 16.45 16.45 0.0M
2023-03-06 16.70 16.71 16.50 16.53 0.0M
2023-03-03 16.65 16.70 16.55 16.66 0.0M
2023-03-02 16.70 16.70 16.61 16.66 0.0M
2023-03-01 16.50 16.80 16.30 16.63 0.0M
2023-02-28 16.95 17.00 16.80 16.80 0.0M
2023-02-27 17.06 17.16 16.90 16.98 0.0M
2023-02-24 17.05 17.05 17.05 17.05 0.0M
2023-02-23 17.53 17.54 17.18 17.37 0.0M
2023-02-22 17.46 17.62 17.40 17.40 0.0M
2023-02-21 17.64 17.69 17.45 17.45 0.0M
2023-02-17 17.57 17.70 17.46 17.64 0.0M
2023-02-16 17.47 17.69 17.46 17.52 0.0M
2023-02-15 17.49 17.50 17.33 17.39 0.0M
2023-02-14 18.44 18.44 17.55 17.56 0.1M
2023-02-13 18.79 18.79 18.39 18.53 0.0M
2023-02-10 18.30 18.45 18.15 18.45 0.0M
2023-02-09 18.43 18.50 18.01 18.50 0.0M
2023-02-08 18.00 18.15 17.90 18.10 0.0M
2023-02-07 17.78 18.10 17.78 18.00 0.0M
2023-02-06 17.91 17.92 17.75 17.80 0.0M
2023-02-03 17.96 17.96 17.75 17.80 0.0M
2023-02-02 18.09 18.10 17.90 17.99 0.0M
2023-02-01 18.17 18.17 17.92 17.92 0.0M
2023-01-31 18.06 18.38 18.03 18.03 0.0M
2023-01-30 18.11 18.13 18.00 18.05 0.0M
2023-01-27 18.13 18.29 18.00 18.28 0.0M
2023-01-26 18.52 18.61 18.06 18.28 0.0M
2023-01-25 18.63 18.64 18.45 18.45 0.0M
2023-01-24 18.73 18.90 18.64 18.65 0.0M
2023-01-23 18.71 18.75 18.71 18.72 0.0M
2023-01-20 18.72 18.87 18.71 18.71 0.0M
2023-01-19 18.65 18.83 18.65 18.75 0.0M
2023-01-18 18.71 18.99 18.65 18.74 0.0M
2023-01-17 18.66 18.67 18.46 18.65 0.0M
2023-01-13 18.64 18.90 18.55 18.67 0.0M
2023-01-12 18.49 18.90 18.13 18.56 0.0M
2023-01-11 18.47 19.00 18.14 18.50 0.0M
2023-01-10 18.42 18.48 18.22 18.43 0.0M
2023-01-09 18.34 18.45 18.20 18.43 0.0M
2023-01-06 17.09 18.40 17.09 18.37 0.1M
2023-01-05 16.98 17.28 16.83 17.27 0.0M
2023-01-04 16.75 17.27 16.70 16.81 0.0M
2023-01-03 16.73 17.23 16.71 16.85 0.0M