Healthcare Global

HEAC
🏛️ 인도 →
644.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 286.65 289.45 285.95 287.60 0.0M
2022-12-29 293.80 293.80 283.75 285.80 0.0M
2022-12-28 284.25 289.45 284.25 286.55 0.0M
2022-12-27 289.05 289.75 284.75 286.80 0.0M
2022-12-26 280.15 291.25 280.15 289.50 0.0M
2022-12-23 288.55 295.20 286.50 287.95 0.0M
2022-12-22 303.85 303.85 290.70 293.00 0.0M
2022-12-21 298.30 304.05 292.00 297.25 0.0M
2022-12-20 297.95 302.00 294.05 298.50 0.0M
2022-12-19 290.00 299.95 290.00 298.55 0.0M
2022-12-16 291.90 298.00 289.90 291.70 0.0M
2022-12-15 293.65 299.60 288.90 294.00 0.0M
2022-12-14 289.75 292.15 288.05 289.95 0.0M
2022-12-13 291.85 291.85 285.40 288.50 0.0M
2022-12-12 294.15 296.10 286.00 286.80 0.0M
2022-12-09 289.15 298.90 282.15 296.15 0.0M
2022-12-08 303.40 303.40 291.35 292.50 0.0M
2022-12-07 303.40 305.90 296.00 296.60 0.0M
2022-12-06 305.00 307.10 300.80 305.70 0.0M
2022-12-05 314.70 314.70 299.10 305.70 0.0M
2022-12-02 304.00 306.15 300.95 304.70 0.0M
2022-12-01 296.85 304.00 295.75 302.40 0.0M
2022-11-30 303.20 306.50 292.10 295.75 0.0M
2022-11-29 307.50 308.20 300.00 301.50 0.0M
2022-11-28 307.55 313.70 304.50 306.35 0.0M
2022-11-25 310.40 311.95 305.00 307.20 0.0M
2022-11-24 310.00 311.95 300.05 303.05 0.0M
2022-11-23 307.90 313.45 306.45 310.75 0.0M
2022-11-22 313.75 313.75 303.40 307.80 0.0M
2022-11-21 320.00 320.00 311.60 312.65 0.0M
2022-11-18 312.55 315.80 307.00 314.05 0.0M
2022-11-17 301.00 317.70 297.55 310.65 0.0M
2022-11-16 303.95 305.30 296.75 299.95 0.0M
2022-11-15 302.75 308.55 294.70 304.05 0.0M
2022-11-14 293.00 298.90 290.15 294.85 0.0M
2022-11-11 300.80 301.90 284.60 291.80 0.0M
2022-11-10 301.00 306.00 295.95 298.45 0.0M
2022-11-09 303.95 303.95 295.00 298.95 0.0M
2022-11-07 300.55 300.55 294.70 297.85 0.0M
2022-11-04 293.20 304.95 293.20 299.95 0.0M
2022-11-03 296.75 300.65 288.05 299.85 0.0M
2022-11-02 286.35 293.00 281.50 290.90 0.0M
2022-11-01 289.55 292.15 282.20 283.85 0.0M
2022-10-31 289.35 292.25 284.45 287.60 0.0M
2022-10-28 281.75 294.70 278.80 286.15 0.0M
2022-10-27 283.25 286.45 280.00 280.65 0.0M
2022-10-25 292.00 293.05 280.55 283.75 0.0M
2022-10-24 298.85 298.85 290.60 292.75 0.0M
2022-10-21 297.05 297.05 286.60 287.70 0.0M
2022-10-20 294.55 297.90 294.35 295.85 0.0M
2022-10-19 299.95 299.95 294.00 295.30 0.0M
2022-10-18 301.90 301.90 293.00 297.20 0.0M
2022-10-17 304.95 304.95 293.00 294.65 0.0M
2022-10-14 296.85 308.50 294.35 296.45 0.0M
2022-10-13 293.70 298.70 290.45 295.30 0.0M
2022-10-12 298.25 299.95 289.10 293.10 0.0M
2022-10-11 298.10 302.00 294.20 297.65 0.0M
2022-10-10 301.75 303.70 296.50 298.70 0.0M
2022-10-07 302.95 305.00 301.00 302.80 0.0M
2022-10-06 291.35 302.00 290.75 299.65 0.0M
2022-10-04 285.20 292.15 285.20 289.65 0.0M
2022-10-03 285.15 293.35 284.05 288.00 0.0M
2022-09-30 296.10 296.10 282.70 286.85 0.0M
2022-09-29 266.05 284.65 266.05 282.45 0.0M
2022-09-28 280.45 281.65 270.80 271.80 0.0M
2022-09-27 271.85 279.50 269.35 277.50 0.0M
2022-09-26 271.20 280.00 268.00 272.35 0.0M
2022-09-23 293.90 293.90 279.10 280.40 0.0M
2022-09-22 267.70 289.90 266.20 287.70 0.0M
2022-09-21 261.30 270.00 261.30 267.70 0.0M
2022-09-20 263.15 269.10 262.00 263.20 0.0M
2022-09-19 261.00 263.15 251.75 260.80 0.0M
2022-09-16 272.90 272.90 262.95 263.40 0.0M
2022-09-15 265.65 272.00 265.65 270.95 0.0M
2022-09-14 266.50 274.00 266.50 271.00 0.0M
2022-09-13 270.85 271.55 267.10 267.85 0.0M
2022-09-12 274.90 274.90 268.10 268.45 0.0M
2022-09-09 273.60 276.10 267.45 269.85 0.0M
2022-09-08 273.10 275.85 271.45 273.10 0.0M
2022-09-07 277.20 277.20 268.50 271.15 0.0M
2022-09-06 272.10 278.55 270.00 271.40 0.0M
2022-09-05 266.15 279.00 266.15 274.25 0.0M
2022-09-02 279.95 279.95 268.00 269.15 0.0M
2022-09-01 271.50 277.10 271.50 272.65 0.0M
2022-08-30 272.50 274.85 266.90 273.35 0.0M
2022-08-29 265.70 273.00 265.70 271.95 0.0M
2022-08-26 272.40 273.25 269.80 270.15 0.0M
2022-08-25 276.20 277.65 265.30 266.60 0.0M
2022-08-24 274.95 278.25 272.45 275.20 0.0M
2022-08-23 273.70 279.20 271.90 274.30 0.0M
2022-08-22 279.90 283.45 274.70 275.55 0.0M
2022-08-19 284.25 285.85 277.25 283.60 0.0M
2022-08-18 281.80 286.65 281.00 283.70 0.0M
2022-08-17 284.70 288.05 280.25 282.95 0.0M
2022-08-16 279.30 288.60 279.30 285.65 0.0M
2022-08-12 291.50 291.50 273.50 286.05 0.0M
2022-08-11 288.35 294.25 271.20 274.70 0.0M
2022-08-10 303.30 303.30 278.45 284.55 0.0M
2022-08-08 273.00 289.75 271.75 284.45 0.0M
2022-08-05 272.25 273.35 268.25 271.20 0.0M
2022-08-04 277.00 277.00 270.00 270.65 0.0M
2022-08-03 273.25 275.25 271.70 273.60 0.0M
2022-08-02 264.00 275.80 264.00 273.50 0.0M
2022-08-01 270.55 273.35 265.80 266.10 0.0M
2022-07-29 277.30 277.30 264.70 269.30 0.0M
2022-07-28 272.15 275.55 269.00 273.50 0.0M
2022-07-27 276.75 276.75 269.75 270.55 0.0M
2022-07-26 281.90 281.90 271.10 272.50 0.0M
2022-07-25 273.50 280.05 272.45 278.50 0.0M
2022-07-22 275.05 275.70 271.05 273.35 0.0M
2022-07-21 276.80 278.25 272.00 273.60 0.0M
2022-07-20 278.75 281.00 277.00 278.65 0.0M
2022-07-19 276.05 279.35 274.55 279.00 0.0M
2022-07-18 255.80 277.35 255.80 275.05 0.0M
2022-07-15 275.80 276.45 270.40 271.35 0.0M
2022-07-14 271.50 278.50 271.50 277.25 0.0M
2022-07-13 277.10 279.00 272.65 276.85 0.0M
2022-07-12 276.45 279.40 273.30 276.50 0.0M
2022-07-11 281.90 281.90 274.55 276.60 0.0M
2022-07-08 279.25 280.70 275.00 277.30 0.0M
2022-07-07 277.15 279.30 273.15 276.00 0.0M
2022-07-06 273.65 276.40 266.15 275.25 0.0M
2022-07-05 270.05 279.55 270.00 272.80 0.0M
2022-07-04 276.40 277.95 269.95 270.85 0.0M
2022-07-01 281.15 281.95 270.15 276.95 0.0M
2022-06-30 287.00 287.00 273.85 278.00 1.8M
2022-06-29 291.25 291.95 279.30 282.85 0.0M
2022-06-28 298.30 307.90 291.00 294.00 0.0M
2022-06-27 304.00 305.00 292.25 294.75 0.0M
2022-06-24 297.00 300.00 287.90 296.75 0.0M
2022-06-23 285.00 292.20 283.35 290.60 0.0M
2022-06-22 271.70 284.05 271.05 280.80 0.0M
2022-06-21 272.55 274.25 268.80 272.45 0.0M
2022-06-20 266.40 271.95 262.10 268.45 0.0M
2022-06-17 264.65 267.20 254.90 264.95 0.0M
2022-06-16 284.50 284.50 260.35 262.45 0.0M
2022-06-15 272.75 276.15 270.30 273.35 0.0M
2022-06-14 275.45 279.95 267.25 269.55 0.0M
2022-06-13 279.45 280.80 270.85 274.40 0.0M
2022-06-10 278.90 287.35 278.00 285.10 0.0M
2022-06-09 280.95 286.05 280.10 281.05 0.0M
2022-06-08 283.65 285.50 280.60 282.15 0.0M
2022-06-07 283.60 287.60 280.50 282.40 0.0M
2022-06-06 284.15 286.85 281.20 285.50 0.0M
2022-06-03 283.70 288.70 279.50 285.75 0.0M
2022-06-02 279.75 286.45 276.25 282.30 0.0M
2022-06-01 279.00 282.50 276.00 277.95 0.0M
2022-05-31 278.80 282.85 278.15 281.45 0.0M
2022-05-30 277.80 281.90 273.65 278.70 0.0M
2022-05-27 288.00 288.00 274.50 275.50 0.0M
2022-05-26 271.35 280.90 263.60 277.00 0.0M
2022-05-25 275.35 280.85 270.80 274.20 0.0M
2022-05-24 277.60 282.00 275.25 279.40 0.0M
2022-05-23 277.25 284.15 275.85 277.55 0.0M
2022-05-20 273.05 275.65 270.70 272.20 0.0M
2022-05-19 268.55 272.35 263.90 271.00 0.0M
2022-05-18 265.25 276.70 265.25 271.85 0.0M
2022-05-17 251.00 269.85 251.00 265.20 0.0M
2022-05-16 251.05 264.65 251.05 259.95 0.0M
2022-05-13 264.30 265.45 257.30 261.30 0.0M
2022-05-12 258.65 262.00 254.30 258.10 0.0M
2022-05-11 271.90 271.90 254.80 257.85 0.0M
2022-05-10 274.30 276.00 267.00 270.20 0.0M
2022-05-09 272.75 278.70 270.15 276.50 0.0M
2022-05-06 275.00 278.70 265.60 274.50 0.0M
2022-05-05 282.85 285.70 276.45 280.25 0.0M
2022-05-04 305.90 305.90 280.20 280.90 0.0M
2022-05-02 285.00 290.30 277.00 288.80 0.0M
2022-04-29 290.45 295.00 280.50 283.85 0.0M
2022-04-28 292.95 294.60 285.75 287.35 0.0M
2022-04-27 298.50 299.10 292.15 292.90 0.0M
2022-04-26 293.60 304.90 292.40 299.45 0.0M
2022-04-25 289.85 295.35 289.10 291.25 0.0M
2022-04-22 293.70 294.15 289.75 290.15 0.0M
2022-04-21 295.10 295.65 291.65 292.90 0.0M
2022-04-20 291.20 295.20 289.55 292.25 0.0M
2022-04-19 295.90 297.00 284.00 288.25 0.0M
2022-04-18 312.80 312.80 290.30 293.35 0.0M
2022-04-13 290.30 307.25 288.20 300.15 0.0M
2022-04-12 299.70 299.70 285.95 288.65 0.0M
2022-04-11 291.05 296.55 288.45 292.40 0.0M
2022-04-08 293.40 295.55 287.65 290.20 0.0M
2022-04-07 286.00 296.00 282.80 291.60 0.0M
2022-04-06 278.00 287.00 278.00 286.35 0.0M
2022-04-05 280.20 287.00 276.05 278.00 0.0M
2022-04-04 283.80 286.95 277.40 278.25 0.0M
2022-04-01 271.15 292.00 268.70 275.65 0.1M
2022-03-31 270.45 275.45 268.45 269.90 0.0M
2022-03-30 273.65 278.25 270.00 271.20 0.0M
2022-03-29 271.05 274.80 267.05 270.75 0.0M
2022-03-28 271.90 273.00 263.80 266.75 0.0M
2022-03-25 276.15 279.70 270.00 271.85 0.0M
2022-03-24 275.80 282.00 271.45 273.20 0.0M
2022-03-23 265.45 275.55 265.45 272.90 0.0M
2022-03-22 267.40 268.95 263.20 265.55 0.0M
2022-03-21 254.40 268.75 254.40 267.65 0.0M
2022-03-17 262.60 262.60 252.45 254.40 0.0M
2022-03-16 269.75 272.45 252.80 255.15 0.0M
2022-03-15 270.95 275.05 263.00 268.20 0.0M
2022-03-14 262.80 285.05 260.50 273.05 0.0M
2022-03-11 247.65 261.55 247.65 259.30 0.0M
2022-03-10 252.60 253.65 247.20 248.65 0.0M
2022-03-09 246.65 255.45 243.60 248.00 0.0M
2022-03-08 242.35 250.00 237.00 248.15 0.0M
2022-03-07 247.90 248.70 234.40 241.90 0.0M
2022-03-04 242.00 258.55 237.00 246.20 0.0M
2022-03-03 229.70 242.00 225.05 233.60 0.0M
2022-03-02 221.05 230.35 221.05 225.30 0.0M
2022-02-28 228.50 230.30 223.90 228.35 0.0M
2022-02-25 231.15 238.95 223.15 230.45 0.0M
2022-02-24 223.55 235.90 223.55 227.10 0.0M
2022-02-23 236.60 239.20 233.95 236.70 0.0M
2022-02-22 222.20 236.30 221.85 233.15 0.0M
2022-02-21 224.05 239.60 224.05 229.55 0.0M
2022-02-18 232.55 236.45 227.20 234.95 0.0M
2022-02-17 236.00 237.90 231.95 232.95 0.0M
2022-02-16 237.50 241.00 231.60 233.05 0.0M
2022-02-15 241.50 244.70 229.60 233.45 0.0M
2022-02-14 221.80 242.25 221.80 237.90 0.0M
2022-02-11 242.85 248.65 237.80 242.65 0.0M
2022-02-10 252.75 253.65 249.00 249.40 0.0M
2022-02-09 251.00 255.15 246.05 252.20 0.0M
2022-02-08 255.00 255.00 245.15 245.95 0.0M
2022-02-07 259.00 259.00 250.80 255.00 0.0M
2022-02-04 248.15 257.70 247.35 250.15 0.0M
2022-02-03 246.80 253.15 246.80 249.35 0.0M
2022-02-02 249.45 253.40 247.25 248.45 0.0M
2022-02-01 248.00 253.40 245.45 248.20 0.0M
2022-01-31 256.00 256.00 244.50 247.65 0.0M
2022-01-28 241.55 245.10 239.00 244.10 0.0M
2022-01-27 238.80 243.00 237.25 239.85 0.0M
2022-01-25 230.00 244.40 230.00 238.40 0.0M
2022-01-24 248.30 250.30 237.00 238.70 0.0M
2022-01-21 250.35 252.20 243.55 247.10 0.0M
2022-01-20 253.30 255.95 247.60 251.75 0.0M
2022-01-19 247.40 254.00 245.45 253.10 0.0M
2022-01-18 254.65 257.95 249.55 250.80 0.0M
2022-01-17 250.60 255.25 247.65 253.05 0.0M
2022-01-14 246.95 250.95 245.40 247.70 0.0M
2022-01-13 243.15 252.00 240.80 247.55 0.0M
2022-01-12 249.00 249.00 240.90 242.00 0.0M
2022-01-11 247.80 247.80 237.10 243.40 0.0M
2022-01-10 240.00 245.45 239.30 242.30 0.0M
2022-01-07 254.00 254.00 235.95 236.70 0.0M
2022-01-06 235.00 242.55 235.00 239.50 0.0M
2022-01-05 244.70 245.05 238.05 241.30 0.0M
2022-01-04 249.65 249.65 242.55 243.55 0.0M
2022-01-03 246.70 259.45 237.00 244.75 0.0M