MDxHealth SA ADR (MDXH)

MDXH
🏛️ 미국 →
4.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.27 4.27 4.27 4.27 1.9K
09:34 4.22 4.22 4.22 4.22 0.3K
09:36 4.22 4.22 4.22 4.22 1.0K
09:41 4.22 4.22 4.22 4.22 1.1K
09:47 4.20 4.20 4.20 4.20 0.1K
09:48 4.17 4.17 4.17 4.17 0.4K
09:50 4.20 4.22 4.20 4.22 5.5K
09:55 4.24 4.24 4.24 4.24 1.3K
10:01 4.29 4.29 4.29 4.29 0.3K
10:08 4.29 4.29 4.29 4.29 0.1K
10:10 4.29 4.29 4.29 4.29 0.6K
10:12 4.27 4.27 4.26 4.26 0.3K
10:13 4.30 4.30 4.30 4.30 0.1K
10:16 4.33 4.33 4.33 4.33 0.1K
10:24 4.34 4.34 4.34 4.34 0.1K
10:27 4.27 4.27 4.27 4.27 0.2K
10:28 4.27 4.27 4.27 4.27 0.4K
10:32 4.32 4.32 4.32 4.32 0.2K
10:41 4.32 4.32 4.32 4.32 0.1K
10:49 4.32 4.32 4.32 4.32 0.2K
10:50 4.30 4.30 4.30 4.30 0.4K
10:51 4.34 4.34 4.34 4.34 1.0K
11:01 4.34 4.34 4.34 4.34 0.2K
11:07 4.29 4.29 4.29 4.29 0.3K
11:10 4.33 4.33 4.29 4.29 0.2K
11:14 4.24 4.24 4.24 4.24 2.0K
11:18 4.32 4.32 4.32 4.32 0.1K
11:19 4.33 4.33 4.33 4.33 0.1K
11:26 4.32 4.32 4.32 4.32 0.1K
11:29 4.26 4.26 4.26 4.26 0.3K
11:33 4.29 4.29 4.29 4.29 0.7K
11:43 4.27 4.27 4.27 4.27 0.1K
11:47 4.28 4.28 4.28 4.28 2.2K
11:53 4.27 4.27 4.25 4.25 1.8K
11:58 4.26 4.26 4.26 4.26 0.1K
12:04 4.25 4.25 4.25 4.25 3.8K
12:19 4.25 4.25 4.25 4.25 0.1K
12:22 4.25 4.25 4.25 4.25 0.1K
12:24 4.25 4.25 4.25 4.25 0.1K
12:26 4.25 4.25 4.25 4.25 0.1K
12:27 4.25 4.25 4.25 4.25 0.1K
12:32 4.26 4.26 4.26 4.26 1.1K
12:47 4.28 4.28 4.28 4.28 0.1K
12:57 4.26 4.26 4.26 4.26 0.8K
13:04 4.22 4.22 4.22 4.22 2.2K
13:07 4.19 4.20 4.19 4.20 0.2K
13:14 4.22 4.22 4.22 4.22 0.1K
13:24 4.20 4.20 4.20 4.20 0.2K
13:39 4.24 4.24 4.24 4.24 0.4K
13:52 4.24 4.26 4.24 4.26 2.7K
13:53 4.25 4.25 4.25 4.25 0.3K
14:02 4.25 4.25 4.25 4.25 0.1K
14:12 4.23 4.23 4.23 4.23 0.1K
14:15 4.24 4.24 4.24 4.24 0.3K
14:19 4.21 4.21 4.21 4.21 0.1K
14:21 4.22 4.22 4.22 4.22 0.1K
14:25 4.21 4.21 4.21 4.21 0.1K
14:37 4.20 4.20 4.19 4.19 0.8K
14:41 4.21 4.21 4.21 4.21 0.9K
14:49 4.19 4.24 4.19 4.24 4.1K
14:50 4.23 4.30 4.23 4.30 11.4K
14:51 4.28 4.28 4.28 4.28 0.4K
14:53 4.32 4.32 4.32 4.32 0.3K
14:58 4.30 4.30 4.30 4.30 0.1K
15:00 4.28 4.28 4.28 4.28 0.3K
15:02 4.25 4.25 4.25 4.25 0.6K
15:05 4.25 4.25 4.25 4.25 0.9K
15:29 4.28 4.28 4.28 4.28 0.3K
15:37 4.27 4.27 4.27 4.27 0.6K
15:38 4.27 4.27 4.27 4.27 0.2K
15:39 4.30 4.30 4.30 4.30 1.7K
15:40 4.29 4.29 4.29 4.29 0.2K
15:44 4.30 4.30 4.30 4.30 0.3K
15:49 4.30 4.30 4.30 4.30 0.2K
15:50 4.29 4.29 4.29 4.29 0.7K
15:56 4.30 4.30 4.30 4.30 0.3K
15:57 4.32 4.32 4.32 4.32 1.9K
15:58 4.31 4.31 4.31 4.31 0.1K
15:59 4.30 4.31 4.30 4.30 1.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.30 4.65 4.22 4.63 0.2M
2025-09-25 4.27 4.34 4.13 4.30 0.1M
2025-09-24 4.46 4.46 4.00 4.38 0.2M
2025-09-23 4.74 4.74 4.24 4.50 0.3M
2025-09-22 4.17 4.68 4.15 4.68 0.6M
2025-09-19 3.88 4.17 3.88 4.14 0.4M
2025-09-18 3.71 3.93 3.62 3.90 0.1M
2025-09-17 3.76 3.79 3.68 3.68 0.0M
2025-09-16 3.70 3.80 3.65 3.80 0.1M
2025-09-15 3.70 3.77 3.63 3.66 0.1M
2025-09-12 3.84 3.91 3.60 3.69 0.2M
2025-09-11 3.57 3.86 3.55 3.83 0.4M
2025-09-10 3.52 3.55 3.46 3.48 0.1M
2025-09-09 3.55 3.60 3.47 3.54 0.2M
2025-09-08 3.53 3.55 3.46 3.55 0.1M
2025-09-05 3.51 3.55 3.51 3.53 0.1M
2025-09-04 3.57 3.58 3.45 3.53 0.2M
2025-09-03 3.65 3.67 3.52 3.59 0.1M
2025-09-02 3.55 3.67 3.50 3.60 0.2M
2025-08-29 3.52 3.73 3.45 3.55 0.2M
2025-08-28 3.59 3.59 3.45 3.46 0.2M
2025-08-27 3.65 3.81 3.54 3.59 0.3M
2025-08-26 3.60 3.71 3.46 3.62 0.3M
2025-08-25 3.34 3.56 3.20 3.54 0.2M
2025-08-22 3.15 3.29 3.13 3.29 0.2M
2025-08-21 2.86 3.08 2.86 3.07 0.1M
2025-08-20 2.96 3.06 2.88 2.93 0.1M
2025-08-19 3.00 3.05 2.88 2.90 0.1M
2025-08-18 2.91 3.08 2.86 2.98 0.2M
2025-08-15 2.95 2.95 2.75 2.85 0.1M
2025-08-14 2.75 2.92 2.70 2.84 0.3M
2025-08-13 2.90 2.90 2.75 2.75 0.1M
2025-08-12 2.90 2.94 2.62 2.87 0.1M
2025-08-11 2.65 2.88 2.64 2.88 0.1M
2025-08-08 2.71 2.75 2.60 2.66 0.1M
2025-08-07 2.80 2.88 2.70 2.70 0.1M
2025-08-06 2.61 2.93 2.60 2.75 0.4M
2025-08-05 2.45 2.52 2.41 2.49 0.1M
2025-08-04 2.40 2.50 2.40 2.47 0.0M
2025-08-01 2.40 2.43 2.34 2.43 0.2M
2025-07-31 2.41 2.45 2.39 2.39 0.0M
2025-07-30 2.50 2.52 2.43 2.43 0.0M
2025-07-29 2.54 2.54 2.42 2.47 0.1M
2025-07-28 2.55 2.55 2.44 2.54 0.1M
2025-07-25 2.45 2.54 2.45 2.49 0.0M
2025-07-24 2.59 2.59 2.43 2.44 0.1M
2025-07-23 2.70 2.75 2.50 2.57 0.1M
2025-07-22 2.45 2.46 2.37 2.42 0.1M
2025-07-21 2.50 2.50 2.36 2.43 0.1M
2025-07-18 2.29 2.45 2.29 2.41 0.1M
2025-07-17 2.25 2.35 2.25 2.27 0.1M
2025-07-16 2.18 2.21 2.18 2.20 0.0M
2025-07-15 2.19 2.22 2.18 2.18 0.0M
2025-07-14 2.18 2.20 2.17 2.19 0.1M
2025-07-11 2.18 2.20 2.18 2.18 0.0M
2025-07-10 2.20 2.20 2.15 2.18 0.1M
2025-07-09 2.18 2.22 2.16 2.20 0.0M
2025-07-08 2.14 2.20 2.14 2.18 0.0M
2025-07-07 2.15 2.18 2.09 2.14 0.0M
2025-07-03 2.20 2.21 2.19 2.19 0.0M
2025-07-02 2.13 2.23 2.07 2.21 0.0M
2025-07-01 2.22 2.22 2.12 2.12 0.0M
2025-06-30 2.30 2.32 2.16 2.21 0.1M
2025-06-27 2.14 2.30 2.13 2.30 0.1M
2025-06-26 2.22 2.24 2.15 2.18 0.0M
2025-06-25 2.22 2.24 2.17 2.23 0.1M
2025-06-24 2.20 2.20 2.09 2.20 0.1M
2025-06-23 1.96 2.10 1.90 2.10 0.0M
2025-06-20 2.00 2.10 1.98 1.98 0.1M
2025-06-18 1.94 2.05 1.92 2.03 0.1M
2025-06-17 2.09 2.09 1.90 1.97 0.1M
2025-06-16 2.04 2.10 1.99 1.99 0.1M
2025-06-13 2.03 2.11 1.96 2.00 0.2M
2025-06-12 2.15 2.16 2.10 2.14 0.0M
2025-06-11 2.18 2.21 2.09 2.09 0.0M
2025-06-10 2.16 2.21 2.07 2.16 0.1M
2025-06-09 2.11 2.22 2.09 2.18 0.0M
2025-06-06 2.10 2.12 2.01 2.07 0.1M
2025-06-05 2.13 2.13 2.06 2.08 0.0M
2025-06-04 2.20 2.30 2.11 2.14 0.1M
2025-06-03 2.24 2.24 2.16 2.19 0.0M
2025-06-02 2.09 2.23 2.09 2.20 0.1M
2025-05-30 2.23 2.23 2.10 2.11 0.0M
2025-05-29 2.12 2.22 2.10 2.16 0.1M
2025-05-28 2.17 2.18 2.04 2.11 0.1M
2025-05-27 2.10 2.17 2.06 2.12 0.0M
2025-05-23 2.07 2.07 2.00 2.04 0.1M
2025-05-22 2.09 2.12 2.05 2.06 0.1M
2025-05-21 2.13 2.29 2.08 2.09 0.1M
2025-05-20 2.06 2.20 2.05 2.16 0.1M
2025-05-19 2.08 2.09 1.96 2.07 0.1M
2025-05-16 1.96 2.10 1.92 2.09 0.1M
2025-05-15 1.71 1.90 1.70 1.90 0.2M
2025-05-14 1.82 1.83 1.70 1.78 0.1M
2025-05-13 1.84 1.89 1.74 1.78 0.0M
2025-05-12 1.90 1.99 1.75 1.83 0.1M
2025-05-09 1.89 1.92 1.76 1.87 0.1M
2025-05-08 1.71 1.85 1.70 1.81 0.1M
2025-05-07 1.75 1.80 1.69 1.71 0.1M
2025-05-06 1.76 1.76 1.68 1.70 0.0M
2025-05-05 1.70 1.76 1.67 1.75 0.0M
2025-05-02 1.72 1.82 1.72 1.72 0.1M
2025-05-01 1.71 1.76 1.71 1.74 0.0M
2025-04-30 1.75 1.78 1.72 1.73 0.0M
2025-04-29 1.83 1.88 1.74 1.74 0.0M
2025-04-28 1.74 1.80 1.71 1.80 0.0M
2025-04-25 1.72 1.79 1.70 1.76 0.0M
2025-04-24 1.72 1.77 1.67 1.73 0.1M
2025-04-23 1.58 1.76 1.58 1.72 0.2M
2025-04-22 1.60 1.62 1.56 1.60 0.1M
2025-04-21 1.60 1.61 1.55 1.60 0.1M
2025-04-17 1.57 1.60 1.55 1.60 0.0M
2025-04-16 1.58 1.58 1.51 1.55 0.0M
2025-04-15 1.63 1.64 1.55 1.60 0.0M
2025-04-14 1.59 1.59 1.53 1.56 0.0M
2025-04-11 1.47 1.57 1.47 1.57 0.0M
2025-04-10 1.43 1.47 1.40 1.47 0.0M
2025-04-09 1.40 1.45 1.36 1.41 0.1M
2025-04-08 1.49 1.49 1.40 1.41 0.0M
2025-04-07 1.40 1.47 1.40 1.44 0.1M
2025-04-04 1.52 1.52 1.45 1.48 0.1M
2025-04-03 1.50 1.52 1.47 1.50 0.1M
2025-04-02 1.42 1.56 1.42 1.50 0.1M
2025-04-01 1.43 1.47 1.40 1.46 0.0M
2025-03-31 1.50 1.50 1.42 1.42 0.0M
2025-03-28 1.53 1.53 1.48 1.51 0.0M
2025-03-27 1.53 1.55 1.51 1.52 0.0M
2025-03-26 1.58 1.58 1.51 1.51 0.0M
2025-03-25 1.59 1.64 1.51 1.57 0.0M
2025-03-24 1.59 1.66 1.54 1.58 0.0M
2025-03-21 1.60 1.61 1.58 1.60 0.0M
2025-03-20 1.59 1.63 1.58 1.59 0.0M
2025-03-19 1.59 1.67 1.55 1.58 0.0M
2025-03-18 1.57 1.64 1.57 1.61 0.1M
2025-03-17 1.49 1.57 1.49 1.57 0.0M
2025-03-14 1.50 1.55 1.47 1.48 0.1M
2025-03-13 1.56 1.62 1.50 1.50 0.1M
2025-03-12 1.48 1.53 1.43 1.53 0.1M
2025-03-11 1.42 1.48 1.38 1.46 0.1M
2025-03-10 1.54 1.59 1.35 1.42 0.4M
2025-03-07 1.60 1.65 1.49 1.49 0.2M
2025-03-06 1.56 1.62 1.55 1.60 0.3M
2025-03-05 1.61 1.64 1.55 1.56 0.1M
2025-03-04 1.72 1.80 1.58 1.64 0.2M
2025-03-03 1.82 1.90 1.70 1.71 0.1M
2025-02-28 1.85 1.86 1.80 1.82 0.1M
2025-02-27 1.87 1.98 1.84 1.86 0.1M
2025-02-26 1.91 1.99 1.83 1.83 0.1M
2025-02-25 1.83 2.00 1.79 1.95 0.3M
2025-02-24 1.83 1.86 1.80 1.80 0.0M
2025-02-21 1.86 1.86 1.82 1.86 0.0M
2025-02-20 1.86 1.89 1.82 1.86 0.0M
2025-02-19 1.84 1.94 1.83 1.87 0.1M
2025-02-18 1.82 2.01 1.82 1.85 0.1M
2025-02-14 1.81 1.90 1.80 1.87 0.0M
2025-02-13 1.89 1.89 1.80 1.84 0.0M
2025-02-12 1.80 1.84 1.80 1.83 0.0M
2025-02-11 1.78 1.82 1.77 1.81 0.0M
2025-02-10 1.81 1.86 1.73 1.82 0.1M
2025-02-07 1.83 1.90 1.80 1.85 0.0M
2025-02-06 1.85 1.87 1.82 1.83 0.0M
2025-02-05 1.87 1.97 1.84 1.84 0.1M
2025-02-04 1.88 1.93 1.80 1.89 0.0M
2025-02-03 1.87 1.89 1.85 1.87 0.0M
2025-01-31 1.96 1.98 1.89 1.91 0.1M
2025-01-30 1.91 1.97 1.90 1.91 0.1M
2025-01-29 1.92 1.93 1.86 1.91 0.1M
2025-01-28 1.90 1.95 1.85 1.92 0.0M
2025-01-27 1.98 2.00 1.89 1.89 0.1M
2025-01-24 2.00 2.00 1.97 2.00 0.1M
2025-01-23 1.99 2.00 1.97 1.99 0.0M
2025-01-22 2.04 2.04 1.99 2.01 0.1M
2025-01-21 1.97 2.00 1.97 1.99 0.1M
2025-01-17 2.00 2.04 1.96 1.96 0.1M
2025-01-16 1.98 2.00 1.98 1.99 0.1M
2025-01-15 2.02 2.08 1.97 2.00 0.4M
2025-01-14 2.05 2.08 1.98 2.00 0.2M
2025-01-13 2.11 2.25 1.99 2.00 0.5M
2025-01-10 2.10 2.13 1.96 1.98 0.2M
2025-01-08 2.20 2.23 2.09 2.15 0.1M
2025-01-07 2.35 2.41 2.20 2.20 0.1M
2025-01-06 2.33 2.40 2.30 2.35 0.1M
2025-01-03 2.33 2.37 2.31 2.32 0.1M
2025-01-02 2.34 2.41 2.22 2.30 0.3M