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
2023-12-29 365.00 367.30 362.40 365.65 0.0M
2023-12-28 368.95 371.25 363.95 365.05 0.0M
2023-12-27 372.40 373.80 366.20 366.60 0.0M
2023-12-26 355.10 377.00 355.10 370.80 0.0M
2023-12-22 379.80 379.80 364.90 367.05 0.0M
2023-12-21 376.50 376.50 355.80 364.10 0.0M
2023-12-20 368.05 374.85 361.90 363.80 0.0M
2023-12-19 366.55 372.35 363.95 365.20 0.0M
2023-12-18 362.80 368.65 361.65 364.80 0.0M
2023-12-15 361.00 366.35 359.25 360.25 0.0M
2023-12-14 359.05 364.90 358.00 363.35 0.0M
2023-12-13 361.90 361.90 358.80 360.30 0.0M
2023-12-12 367.90 367.90 359.75 361.65 0.0M
2023-12-11 364.85 367.80 358.45 364.20 0.0M
2023-12-08 365.40 368.00 359.20 361.10 0.0M
2023-12-07 364.00 365.55 361.60 364.85 0.0M
2023-12-06 362.35 366.30 362.35 364.35 0.0M
2023-12-05 361.45 369.85 361.45 363.45 0.0M
2023-12-04 362.00 370.00 362.00 368.80 0.0M
2023-12-01 370.30 372.60 365.00 365.70 0.0M
2023-11-30 370.00 371.00 363.55 370.30 0.0M
2023-11-29 362.30 367.50 362.20 364.50 0.0M
2023-11-28 372.40 373.00 358.85 359.90 0.0M
2023-11-24 357.20 366.85 357.20 365.00 0.0M
2023-11-23 363.00 366.05 357.80 359.55 0.0M
2023-11-22 370.05 371.10 361.30 362.35 0.0M
2023-11-21 355.45 371.00 355.45 369.30 0.0M
2023-11-20 354.00 362.15 352.00 353.25 0.0M
2023-11-17 368.95 369.05 358.40 359.15 0.0M
2023-11-16 362.70 367.05 358.60 366.10 0.0M
2023-11-15 370.25 370.25 358.70 362.65 0.0M
2023-11-13 376.45 377.85 367.20 370.40 0.0M
2023-11-12 382.85 382.85 378.70 380.00 0.0M
2023-11-10 379.50 389.30 368.90 375.30 0.0M
2023-11-09 358.20 375.30 358.20 372.05 0.0M
2023-11-08 379.90 379.90 362.50 366.65 0.0M
2023-11-07 370.75 370.80 364.40 365.80 0.0M
2023-11-06 382.50 382.50 367.50 369.70 0.0M
2023-11-03 371.85 377.95 368.50 373.95 0.0M
2023-11-02 373.00 374.75 367.50 372.15 0.0M
2023-11-01 371.00 377.00 359.05 370.60 0.0M
2023-10-31 360.80 377.90 360.80 370.75 0.0M
2023-10-30 360.90 366.30 356.95 360.70 0.0M
2023-10-27 352.00 366.75 352.00 359.25 0.0M
2023-10-26 357.35 364.25 355.00 361.50 0.0M
2023-10-25 368.25 368.25 357.20 361.25 0.0M
2023-10-23 364.70 368.10 359.05 361.00 0.0M
2023-10-20 373.10 374.00 368.00 369.95 0.0M
2023-10-19 366.00 375.15 362.95 372.55 0.0M
2023-10-18 367.15 374.45 363.50 371.20 0.0M
2023-10-17 384.90 384.90 362.85 366.95 0.0M
2023-10-16 362.40 371.00 360.00 361.15 0.0M
2023-10-13 367.90 372.00 361.05 369.80 0.0M
2023-10-12 362.95 371.60 360.10 370.30 0.0M
2023-10-11 360.60 364.60 359.35 361.40 0.0M
2023-10-10 364.15 365.90 360.30 361.65 0.0M
2023-10-09 369.50 369.50 359.70 361.95 0.0M
2023-10-06 363.55 367.00 360.05 362.25 0.0M
2023-10-05 370.05 376.55 359.60 363.55 0.0M
2023-10-04 355.05 363.80 353.00 362.60 0.0M
2023-10-03 355.05 362.55 350.25 358.90 0.0M
2023-09-29 354.75 358.90 353.30 357.90 0.0M
2023-09-28 362.25 367.45 356.00 356.40 0.0M
2023-09-27 361.00 361.00 348.10 354.35 0.0M
2023-09-26 336.50 347.75 336.50 343.00 0.0M
2023-09-25 349.00 356.30 332.40 337.35 0.0M
2023-09-22 354.25 354.25 342.00 348.60 0.0M
2023-09-21 350.00 358.40 343.85 352.00 0.0M
2023-09-20 357.80 361.35 351.40 354.05 0.0M
2023-09-18 369.40 369.40 356.15 359.85 0.0M
2023-09-15 368.30 372.15 357.35 362.15 0.0M
2023-09-14 357.00 371.60 357.00 365.40 0.0M
2023-09-13 330.00 367.85 330.00 358.15 0.0M
2023-09-12 370.80 371.90 352.05 365.05 0.0M
2023-09-11 382.90 382.90 370.00 371.20 0.0M
2023-09-08 368.00 378.65 368.00 375.35 0.0M
2023-09-07 365.55 375.00 365.55 370.05 0.0M
2023-09-06 372.15 375.15 368.25 369.95 0.0M
2023-09-05 372.55 376.60 365.60 371.30 0.0M
2023-09-04 356.95 374.05 354.00 372.55 0.0M
2023-09-01 353.75 356.55 349.60 350.60 0.0M
2023-08-31 364.85 364.85 346.10 349.75 0.0M
2023-08-30 341.70 353.05 341.70 350.90 0.0M
2023-08-29 341.90 344.00 339.75 342.05 0.0M
2023-08-28 340.60 344.05 330.90 341.90 0.0M
2023-08-25 337.05 342.30 332.30 340.60 0.0M
2023-08-24 340.55 342.15 338.00 341.20 0.0M
2023-08-23 340.65 343.30 339.65 340.00 0.0M
2023-08-22 336.10 342.40 336.00 340.75 0.0M
2023-08-21 340.20 343.40 334.75 336.00 0.0M
2023-08-18 350.00 352.00 335.00 339.95 0.0M
2023-08-17 327.75 336.45 327.70 335.25 0.0M
2023-08-16 337.90 337.90 326.90 327.30 0.0M
2023-08-14 326.05 333.35 322.95 331.35 0.0M
2023-08-11 333.00 333.00 325.20 330.60 0.0M
2023-08-10 330.55 337.00 329.50 330.10 0.0M
2023-08-09 340.10 343.40 332.80 339.30 0.0M
2023-08-08 339.40 345.00 335.75 339.80 0.0M
2023-08-07 340.00 343.15 337.15 339.85 0.0M
2023-08-04 341.80 342.00 333.60 337.75 0.0M
2023-08-03 335.65 342.90 334.35 341.55 0.0M
2023-08-02 349.00 349.00 330.40 335.35 0.0M
2023-08-01 323.30 346.80 323.30 344.30 0.0M
2023-07-31 326.05 327.40 320.35 323.55 0.0M
2023-07-28 318.55 327.00 318.55 325.40 0.0M
2023-07-27 319.85 321.60 318.95 321.25 0.0M
2023-07-26 320.00 321.00 317.20 319.60 0.0M
2023-07-25 322.40 323.00 313.85 319.75 0.0M
2023-07-24 315.85 322.00 315.85 321.40 0.0M
2023-07-21 319.00 320.95 317.00 320.50 0.0M
2023-07-20 319.30 321.40 318.05 319.65 0.0M
2023-07-19 327.95 327.95 315.90 320.75 0.0M
2023-07-18 323.30 324.50 317.85 322.00 0.0M
2023-07-17 315.95 326.00 315.95 324.75 0.0M
2023-07-14 316.55 325.35 314.95 322.85 0.0M
2023-07-13 321.90 324.00 316.95 323.00 0.0M
2023-07-12 320.60 324.30 318.60 321.80 0.0M
2023-07-11 322.85 329.60 317.40 319.75 0.0M
2023-07-10 327.85 327.85 317.65 323.65 0.0M
2023-07-07 319.55 335.25 319.55 327.85 0.0M
2023-07-06 306.10 328.00 306.10 325.75 0.0M
2023-07-05 320.85 322.00 319.50 320.65 0.0M
2023-07-04 329.95 329.95 315.40 320.85 0.0M
2023-07-03 317.60 319.35 314.40 316.50 0.0M
2023-06-30 314.70 319.45 314.65 318.65 0.0M
2023-06-28 314.20 318.85 314.15 314.70 0.0M
2023-06-27 318.50 322.15 313.10 318.35 0.0M
2023-06-26 308.10 322.30 308.10 319.20 0.0M
2023-06-23 329.80 329.80 314.70 320.30 0.0M
2023-06-22 308.10 323.05 308.10 320.50 0.0M
2023-06-21 315.95 318.05 313.00 317.50 0.0M
2023-06-20 313.25 318.55 313.25 317.10 0.0M
2023-06-19 317.80 317.80 310.50 315.35 0.0M
2023-06-16 319.35 319.35 311.35 316.75 0.0M
2023-06-15 316.00 320.25 309.30 312.70 0.0M
2023-06-14 311.30 319.60 299.20 316.25 0.0M
2023-06-13 323.90 323.90 302.00 311.75 0.0M
2023-06-12 286.00 324.00 286.00 314.30 0.0M
2023-06-09 317.00 318.50 315.30 316.85 0.0M
2023-06-08 320.10 321.55 313.75 315.00 0.0M
2023-06-07 315.30 323.00 313.80 318.35 0.0M
2023-06-06 319.85 322.50 313.30 316.30 0.0M
2023-06-05 323.05 327.30 316.90 320.55 0.0M
2023-06-02 321.50 322.25 315.00 317.20 0.0M
2023-06-01 314.95 324.25 314.95 320.50 0.0M
2023-05-31 307.05 317.00 303.35 314.95 0.0M
2023-05-30 303.75 309.00 301.85 307.45 0.0M
2023-05-29 295.25 306.85 293.70 305.15 0.0M
2023-05-26 307.15 309.35 290.40 293.00 0.0M
2023-05-25 306.40 313.45 302.95 304.50 0.0M
2023-05-24 312.10 315.50 310.90 312.50 0.0M
2023-05-23 305.25 316.25 305.25 312.85 0.0M
2023-05-22 305.50 317.95 305.50 314.10 0.0M
2023-05-19 304.65 313.55 304.65 311.20 0.0M
2023-05-18 309.85 318.70 307.05 310.30 0.0M
2023-05-17 302.75 311.35 300.80 310.00 0.0M
2023-05-16 282.10 301.10 282.10 300.40 0.0M
2023-05-15 276.45 293.95 276.45 289.40 0.0M
2023-05-12 274.55 279.35 274.55 276.60 0.0M
2023-05-11 274.75 277.75 273.00 275.80 0.0M
2023-05-10 271.40 277.15 269.50 276.45 0.0M
2023-05-09 269.55 273.25 268.70 270.80 0.0M
2023-05-08 267.60 271.95 262.10 270.70 0.0M
2023-05-05 272.70 278.00 265.20 266.60 0.0M
2023-05-04 263.40 274.25 263.40 272.60 0.4M
2023-05-03 265.10 270.50 265.10 268.85 0.0M
2023-05-02 268.35 273.00 268.10 270.15 0.0M
2023-04-28 270.20 273.00 265.50 268.35 0.0M
2023-04-27 267.00 270.50 266.55 270.10 0.0M
2023-04-26 262.10 267.70 261.85 267.25 0.0M
2023-04-25 257.05 281.90 257.05 262.75 0.0M
2023-04-24 267.90 267.90 257.65 260.05 0.0M
2023-04-21 262.35 268.00 261.20 267.95 0.0M
2023-04-20 262.75 266.10 261.15 262.05 0.0M
2023-04-19 266.20 268.75 262.00 264.05 0.0M
2023-04-18 264.40 269.80 264.05 268.05 0.0M
2023-04-17 266.90 270.00 263.20 265.50 0.0M
2023-04-13 273.80 273.80 256.35 269.60 0.0M
2023-04-12 266.70 270.85 260.75 265.60 0.0M
2023-04-11 270.10 275.40 267.50 271.15 0.0M
2023-04-10 281.05 281.10 272.95 274.75 0.0M
2023-04-06 265.60 273.55 265.60 272.00 0.0M
2023-04-05 271.50 274.35 269.60 270.45 0.0M
2023-04-03 269.30 274.80 260.15 272.60 0.0M
2023-03-31 264.15 272.40 259.00 262.70 0.0M
2023-03-29 269.65 271.20 260.50 269.75 0.0M
2023-03-28 258.80 264.15 256.00 259.85 0.0M
2023-03-27 265.00 265.00 257.00 257.65 0.0M
2023-03-24 258.25 265.00 257.55 263.55 0.0M
2023-03-23 267.00 267.35 260.50 261.80 0.0M
2023-03-22 256.60 268.20 256.60 267.15 0.0M
2023-03-21 258.10 263.15 256.30 259.15 0.0M
2023-03-20 256.30 264.50 249.10 259.10 0.0M
2023-03-17 266.50 268.20 263.35 266.45 0.0M
2023-03-16 260.95 268.60 257.70 266.25 0.0M
2023-03-15 263.50 268.20 263.50 266.50 0.0M
2023-03-14 267.90 273.05 265.10 266.35 0.0M
2023-03-13 265.00 281.45 265.00 270.80 0.0M
2023-03-10 277.15 280.00 275.20 278.35 0.0M
2023-03-09 277.45 282.70 275.85 277.85 0.0M
2023-03-08 276.80 282.00 275.75 281.65 0.0M
2023-03-06 276.30 279.60 272.85 278.00 0.0M
2023-03-03 273.05 279.00 269.25 276.25 0.5M
2023-03-02 274.00 277.25 270.25 275.15 0.0M
2023-03-01 280.00 280.00 271.65 274.35 0.0M
2023-02-28 279.50 284.50 272.20 280.35 0.0M
2023-02-27 278.65 280.65 274.05 279.40 0.0M
2023-02-24 270.60 280.60 270.60 279.30 0.0M
2023-02-23 279.00 280.60 276.55 279.65 0.0M
2023-02-22 270.00 282.20 270.00 278.65 0.0M
2023-02-21 278.35 279.90 269.45 272.00 0.0M
2023-02-20 279.55 279.60 275.00 276.50 0.0M
2023-02-17 289.10 289.10 277.35 279.55 0.0M
2023-02-16 279.95 280.80 275.65 279.65 0.0M
2023-02-15 278.35 283.05 273.05 277.00 0.0M
2023-02-14 274.05 284.00 271.40 280.45 0.0M
2023-02-13 282.00 282.00 272.10 274.80 0.0M
2023-02-10 300.00 300.00 276.75 282.20 0.0M
2023-02-09 283.95 288.35 281.55 287.20 0.0M
2023-02-08 281.85 283.50 278.65 281.50 0.0M
2023-02-07 282.30 284.75 278.55 282.60 0.0M
2023-02-06 278.05 284.95 277.75 282.30 0.0M
2023-02-03 286.00 286.35 277.95 284.05 0.0M
2023-02-02 281.65 287.20 275.60 284.40 0.0M
2023-02-01 282.85 288.55 276.80 280.70 0.0M
2023-01-31 281.65 286.60 279.00 284.85 0.0M
2023-01-30 276.35 283.65 276.00 277.95 0.0M
2023-01-27 284.70 287.95 279.05 283.70 0.0M
2023-01-25 290.80 290.80 284.85 286.35 0.0M
2023-01-24 289.00 293.00 287.35 291.70 0.0M
2023-01-23 289.90 290.15 285.50 289.70 0.0M
2023-01-20 287.05 293.00 283.45 285.20 0.0M
2023-01-19 296.00 296.00 285.65 287.40 0.0M
2023-01-18 280.00 297.00 280.00 292.20 0.0M
2023-01-17 282.50 286.45 281.30 283.20 0.0M
2023-01-16 286.45 286.55 284.75 285.45 0.0M
2023-01-13 285.80 288.30 284.00 286.15 0.0M
2023-01-12 287.80 289.20 285.00 286.45 0.0M
2023-01-11 289.00 290.80 285.50 288.10 0.0M
2023-01-10 286.85 290.80 284.00 285.10 0.0M
2023-01-09 289.95 289.95 285.25 286.15 0.0M
2023-01-06 280.65 287.90 280.65 285.35 0.0M
2023-01-05 284.20 286.90 283.35 286.00 0.0M
2023-01-04 285.30 288.00 283.10 283.45 0.0M
2023-01-03 297.00 297.00 282.00 283.70 0.0M
2023-01-02 288.05 289.35 283.70 284.75 0.0M