Global X HealthTech ETF (HEAL)

HEAL
🏛️ 미국 →
31.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.45 31.82 31.45 31.71 0.0M
2025-09-25 31.43 31.44 31.02 31.44 0.0M
2025-09-24 32.22 32.25 31.80 31.92 0.0M
2025-09-23 32.36 32.82 32.30 32.30 0.0M
2025-09-22 32.35 32.53 32.26 32.53 0.0M
2025-09-19 32.62 32.62 32.34 32.34 0.0M
2025-09-18 32.19 32.46 32.19 32.46 0.0M
2025-09-17 32.11 32.30 31.77 31.93 0.0M
2025-09-16 32.18 32.18 31.96 32.11 0.0M
2025-09-15 32.42 32.50 32.29 32.33 0.0M
2025-09-12 32.27 32.37 32.24 32.34 0.0M
2025-09-11 31.88 32.78 31.39 32.65 0.0M
2025-09-10 32.70 32.70 31.86 31.86 0.0M
2025-09-09 32.55 32.60 32.33 32.58 0.0M
2025-09-08 32.27 32.57 32.27 32.35 0.0M
2025-09-05 31.92 32.14 31.74 32.00 0.0M
2025-09-04 31.41 31.73 31.23 31.73 0.0M
2025-09-03 31.00 31.39 30.87 31.33 0.0M
2025-09-02 31.34 31.50 30.69 31.28 0.0M
2025-08-29 31.59 31.65 31.35 31.53 0.0M
2025-08-28 31.59 31.77 31.50 31.61 0.0M
2025-08-27 31.41 31.89 31.41 31.73 0.0M
2025-08-26 31.47 31.65 31.38 31.55 0.0M
2025-08-25 32.04 32.04 31.50 31.55 0.0M
2025-08-22 31.62 32.07 31.62 32.01 0.0M
2025-08-21 31.08 31.44 31.08 31.31 0.0M
2025-08-20 31.08 31.29 30.81 31.28 0.0M
2025-08-19 31.68 31.77 31.17 31.31 0.0M
2025-08-18 31.29 31.86 31.29 31.72 0.0M
2025-08-15 31.05 31.59 31.05 31.41 0.0M
2025-08-14 30.90 31.17 30.78 31.04 0.0M
2025-08-13 30.72 31.38 30.72 31.34 0.0M
2025-08-12 30.39 30.81 30.33 30.70 0.0M
2025-08-11 30.36 30.60 30.30 30.41 0.0M
2025-08-08 30.27 30.54 30.21 30.44 0.0M
2025-08-07 30.15 30.15 29.76 29.99 0.0M
2025-08-06 30.36 30.36 29.76 29.94 0.0M
2025-08-05 30.60 30.96 30.51 30.57 0.0M
2025-08-04 31.08 31.92 31.08 31.47 0.0M
2025-08-01 31.20 31.20 30.60 30.96 0.0M
2025-07-31 31.59 31.95 31.20 31.27 0.0M
2025-07-30 31.56 31.92 31.50 31.53 0.0M
2025-07-29 31.91 31.91 31.66 31.69 0.0M
2025-07-28 31.95 31.98 31.82 31.86 0.0M
2025-07-25 31.95 31.95 31.56 31.87 0.0M
2025-07-24 32.34 32.34 31.70 31.83 0.0M
2025-07-23 31.80 32.33 31.76 32.33 0.0M
2025-07-22 30.99 31.59 30.99 31.52 0.0M
2025-07-21 30.93 31.14 30.81 30.86 0.0M
2025-07-18 31.47 31.47 30.91 30.92 0.0M
2025-07-17 31.38 31.65 31.30 31.32 0.0M
2025-07-16 31.20 31.50 31.08 31.38 0.0M
2025-07-15 31.62 31.62 31.14 31.14 0.0M
2025-07-14 31.02 31.59 31.02 31.59 0.0M
2025-07-11 31.74 31.74 30.99 30.99 0.0M
2025-07-10 31.92 32.16 31.83 31.95 0.0M
2025-07-09 31.89 32.10 31.68 31.98 0.0M
2025-07-08 31.62 31.98 30.84 31.71 0.0M
2025-07-07 31.74 31.89 31.45 31.68 0.0M
2025-07-03 31.98 32.55 31.80 31.89 0.0M
2025-07-02 30.90 31.89 30.54 31.83 0.1M
2025-07-01 32.37 32.52 32.10 32.19 0.0M
2025-06-30 32.58 32.73 32.40 32.73 0.0M
2025-06-27 32.07 32.51 32.04 32.19 0.0M
2025-06-26 31.68 32.16 31.65 32.16 0.0M
2025-06-25 30.42 32.01 30.42 31.68 0.0M
2025-06-24 31.74 32.06 31.53 32.06 0.0M
2025-06-23 31.26 31.53 29.91 31.32 0.0M
2025-06-20 31.62 32.12 31.62 32.07 0.0M
2025-06-18 31.68 31.95 31.59 31.89 0.0M
2025-06-17 31.68 32.40 31.68 31.74 0.0M
2025-06-16 32.19 32.97 32.01 32.07 0.0M
2025-06-13 31.86 32.31 31.68 31.74 0.0M
2025-06-12 32.49 32.76 32.31 32.31 0.0M
2025-06-11 32.70 34.20 32.70 32.71 0.0M
2025-06-10 32.55 34.08 32.55 32.79 0.0M
2025-06-09 32.49 32.67 32.04 32.58 0.0M
2025-06-06 32.25 32.64 32.22 32.51 0.0M
2025-06-05 31.65 32.45 31.65 32.03 0.0M
2025-06-04 31.74 31.88 31.59 31.77 0.0M
2025-06-03 31.59 31.86 31.29 31.75 0.0M
2025-06-02 31.23 31.59 31.17 31.59 0.0M
2025-05-30 30.96 31.38 30.96 31.38 0.0M
2025-05-29 31.20 31.50 30.99 31.16 0.0M
2025-05-28 31.11 31.32 30.84 31.04 0.1M
2025-05-27 31.17 31.50 31.05 31.35 0.0M
2025-05-23 30.15 30.72 30.15 30.63 0.0M
2025-05-22 30.63 31.02 30.60 30.77 0.0M
2025-05-21 31.89 32.01 31.12 31.20 0.0M
2025-05-20 31.86 32.22 31.86 32.01 0.0M
2025-05-19 32.13 32.25 31.97 32.25 0.0M
2025-05-16 31.83 32.22 31.69 32.16 0.0M
2025-05-15 31.86 31.98 31.56 31.92 0.0M
2025-05-14 32.34 32.34 32.04 32.10 0.0M
2025-05-13 31.98 32.40 31.98 32.34 0.0M
2025-05-12 32.31 32.31 31.86 31.98 0.0M
2025-05-09 31.35 31.73 31.35 31.59 0.0M
2025-05-08 30.90 31.32 30.87 31.05 0.0M
2025-05-07 29.55 30.72 29.55 30.72 0.0M
2025-05-06 29.70 30.54 29.70 30.54 0.0M
2025-05-05 30.18 30.39 30.00 30.36 0.0M
2025-05-02 29.49 30.27 29.49 30.27 0.0M
2025-05-01 27.63 29.01 27.63 29.01 0.0M
2025-04-30 27.54 28.95 27.54 28.95 0.0M
2025-04-29 27.90 29.07 27.90 29.01 0.0M
2025-04-28 28.23 28.47 27.93 28.41 0.0M
2025-04-25 28.11 28.47 28.11 28.47 0.0M
2025-04-24 9.35 9.38 9.35 9.38 0.0M
2025-04-23 9.29 9.42 9.11 9.13 0.0M
2025-04-22 8.84 8.92 8.84 8.91 0.0M
2025-04-21 8.87 8.89 8.64 8.86 0.0M
2025-04-17 8.97 8.99 8.92 8.99 0.0M
2025-04-16 9.21 9.21 9.04 9.04 0.0M
2025-04-15 9.21 9.24 9.16 9.18 0.0M
2025-04-14 9.30 9.34 9.14 9.21 0.0M
2025-04-11 8.92 9.15 8.86 9.14 0.0M
2025-04-10 9.16 9.16 8.82 8.99 0.0M
2025-04-09 8.33 9.22 8.33 9.22 0.0M
2025-04-08 8.90 9.03 8.41 8.53 0.0M
2025-04-07 8.16 8.77 8.16 8.66 0.0M
2025-04-04 8.58 8.70 8.40 8.54 0.0M
2025-04-03 9.15 9.17 9.00 9.06 0.0M
2025-04-02 9.16 9.46 9.15 9.46 0.0M
2025-04-01 9.34 9.41 9.25 9.32 0.0M