HealthStream (HSTM)

HSTM
🏛️ 미국 →
27.58
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 27.14 27.22 27.00 27.03 0.1M
2023-12-28 27.21 27.32 27.00 27.07 0.1M
2023-12-27 27.13 27.38 27.09 27.29 0.1M
2023-12-26 27.24 27.32 26.90 27.18 0.1M
2023-12-22 27.06 27.29 27.05 27.18 0.1M
2023-12-21 26.48 27.01 26.32 26.99 0.1M
2023-12-20 26.31 26.74 26.12 26.32 0.1M
2023-12-19 26.09 26.29 25.82 26.26 0.1M
2023-12-18 25.99 26.13 25.64 25.93 0.2M
2023-12-15 26.05 26.14 25.61 25.82 0.4M
2023-12-14 26.36 26.51 25.51 25.87 0.1M
2023-12-13 26.08 26.37 25.83 26.20 0.3M
2023-12-12 25.98 26.28 25.88 26.03 0.1M
2023-12-11 25.96 26.01 25.80 25.86 0.1M
2023-12-08 25.89 26.02 25.73 26.00 0.1M
2023-12-07 25.84 25.90 25.62 25.88 0.1M
2023-12-06 25.98 26.41 25.76 25.85 0.1M
2023-12-05 25.65 26.10 25.53 26.09 0.1M
2023-12-04 25.15 25.76 25.02 25.76 0.1M
2023-12-01 25.03 25.45 24.95 25.31 0.1M
2023-11-30 25.10 25.26 24.95 25.00 0.2M
2023-11-29 25.58 25.66 25.04 25.14 0.1M
2023-11-28 25.86 25.86 25.42 25.45 0.1M
2023-11-27 25.77 25.89 25.61 25.82 0.1M
2023-11-24 25.81 25.85 25.68 25.80 0.0M
2023-11-22 25.68 25.90 25.60 25.73 0.1M
2023-11-21 25.50 25.63 25.39 25.51 0.1M
2023-11-20 25.30 25.54 25.21 25.49 0.1M
2023-11-17 25.42 25.65 25.28 25.30 0.2M
2023-11-16 25.23 25.39 25.00 25.29 0.1M
2023-11-15 25.56 25.65 25.06 25.20 0.2M
2023-11-14 25.49 25.65 25.33 25.58 0.1M
2023-11-13 25.24 25.50 25.00 25.07 0.1M
2023-11-10 25.07 25.26 24.91 25.09 0.1M
2023-11-09 25.39 25.39 24.85 24.93 0.1M
2023-11-08 25.61 25.61 24.99 25.24 0.1M
2023-11-07 25.70 25.73 25.52 25.62 0.1M
2023-11-06 25.50 25.68 25.23 25.63 0.1M
2023-11-03 25.56 25.76 25.39 25.60 0.1M
2023-11-02 25.35 25.80 25.19 25.34 0.1M
2023-11-01 25.33 25.39 24.63 25.15 0.1M
2023-10-31 24.98 25.52 24.98 25.40 0.1M
2023-10-30 24.82 25.25 24.12 25.04 0.1M
2023-10-27 25.01 25.23 24.33 24.64 0.1M
2023-10-26 25.19 25.46 24.94 25.14 0.1M
2023-10-25 25.24 25.74 24.87 25.30 0.2M
2023-10-24 22.84 25.55 22.84 25.20 0.6M
2023-10-23 22.19 22.32 21.92 21.94 0.1M
2023-10-20 22.39 22.57 22.19 22.19 0.1M
2023-10-19 22.35 22.55 22.30 22.34 0.1M
2023-10-18 22.36 22.71 22.12 22.44 0.1M
2023-10-17 22.38 22.75 22.30 22.46 0.1M
2023-10-16 22.53 22.56 22.33 22.38 0.1M
2023-10-13 22.44 22.51 22.11 22.38 0.2M
2023-10-12 22.28 22.36 22.05 22.35 0.1M
2023-10-11 22.13 22.36 22.12 22.23 0.1M
2023-10-10 22.31 22.35 22.16 22.17 0.1M
2023-10-09 22.29 22.43 22.22 22.24 0.1M
2023-10-06 22.17 22.53 22.15 22.47 0.1M
2023-10-05 22.07 22.31 22.03 22.23 0.1M
2023-10-04 21.97 22.39 21.54 22.02 0.1M
2023-10-03 21.84 22.18 21.72 21.99 0.1M
2023-10-02 21.54 21.90 21.49 21.84 0.1M
2023-09-29 21.73 21.75 21.55 21.58 0.1M
2023-09-28 21.61 21.93 21.59 21.72 0.1M
2023-09-27 21.25 22.00 21.18 21.58 0.1M
2023-09-26 21.51 21.74 21.21 21.25 0.1M
2023-09-25 21.16 21.63 21.15 21.60 0.1M
2023-09-22 21.40 21.73 21.08 21.15 0.1M
2023-09-21 21.34 21.52 21.22 21.44 0.1M
2023-09-20 21.42 21.47 21.26 21.34 0.1M
2023-09-19 21.56 21.62 21.29 21.32 0.2M
2023-09-18 21.81 22.02 21.58 21.63 0.1M
2023-09-15 21.96 21.96 21.50 21.73 0.4M
2023-09-14 21.60 22.09 21.38 21.98 0.1M
2023-09-13 20.67 20.80 20.52 20.61 0.1M
2023-09-12 20.80 20.87 20.47 20.53 0.3M
2023-09-11 21.01 21.02 20.74 20.84 0.1M
2023-09-08 20.84 21.02 20.75 21.00 0.1M
2023-09-07 21.09 21.16 20.83 20.90 0.1M
2023-09-06 21.16 21.17 21.00 21.06 0.1M
2023-09-05 21.30 21.32 20.73 21.08 0.1M
2023-09-01 21.05 21.65 21.05 21.47 0.1M
2023-08-31 21.15 21.25 21.03 21.03 0.1M
2023-08-30 21.07 21.37 21.03 21.16 0.1M
2023-08-29 21.18 21.43 21.05 21.14 0.1M
2023-08-28 21.10 21.32 21.08 21.18 0.1M
2023-08-25 21.25 21.25 20.98 21.12 0.0M
2023-08-24 21.22 21.28 20.88 21.14 0.1M
2023-08-23 21.23 21.40 21.10 21.32 0.1M
2023-08-22 21.26 21.51 21.04 21.20 0.1M
2023-08-21 21.52 21.57 21.11 21.25 0.1M
2023-08-18 21.36 21.65 21.36 21.54 0.1M
2023-08-17 21.67 21.77 21.25 21.41 0.1M
2023-08-16 21.42 21.71 21.35 21.67 0.1M
2023-08-15 21.93 22.06 21.51 21.54 0.1M
2023-08-14 21.98 22.11 21.87 21.93 0.1M
2023-08-11 22.10 22.26 21.93 22.01 0.1M
2023-08-10 22.36 22.48 21.89 22.04 0.1M
2023-08-09 22.71 22.72 22.29 22.36 0.1M
2023-08-08 22.69 22.88 22.34 22.74 0.1M
2023-08-07 22.83 22.88 22.62 22.71 0.1M
2023-08-04 23.03 23.25 22.68 22.78 0.1M
2023-08-03 22.69 23.16 22.57 23.09 0.1M
2023-08-02 22.46 22.78 22.34 22.75 0.1M
2023-08-01 22.47 22.67 22.38 22.59 0.1M
2023-07-31 22.39 22.71 22.32 22.48 0.1M
2023-07-28 22.24 23.05 22.22 22.35 0.1M
2023-07-27 22.61 22.65 21.98 22.13 0.1M
2023-07-26 22.68 22.87 22.15 22.48 0.1M
2023-07-25 25.34 25.34 21.64 22.88 0.3M
2023-07-24 23.30 23.30 22.93 23.16 0.1M
2023-07-21 23.17 23.49 23.06 23.21 0.1M
2023-07-20 23.18 23.47 22.97 23.09 0.1M
2023-07-19 23.54 23.72 22.98 23.08 0.1M
2023-07-18 23.35 23.52 23.18 23.46 0.1M
2023-07-17 23.57 23.68 23.31 23.36 0.0M
2023-07-14 23.42 23.78 23.20 23.61 0.0M
2023-07-13 23.44 23.74 23.30 23.35 0.1M
2023-07-12 23.62 23.75 23.37 23.45 0.1M
2023-07-11 23.48 23.65 23.14 23.46 0.1M
2023-07-10 23.09 23.62 23.04 23.45 0.1M
2023-07-07 23.62 23.68 23.02 23.05 0.1M
2023-07-06 23.61 23.71 23.45 23.62 0.0M
2023-07-05 24.46 24.46 23.54 23.73 0.1M
2023-07-03 24.47 24.64 24.35 24.52 0.0M
2023-06-30 24.64 24.82 24.54 24.56 0.0M
2023-06-29 24.42 24.86 24.42 24.52 0.1M
2023-06-28 24.56 24.60 24.31 24.46 0.0M
2023-06-27 24.23 24.66 24.18 24.52 0.1M
2023-06-26 23.99 24.36 23.74 24.18 0.1M
2023-06-23 24.26 24.73 23.89 23.93 0.5M
2023-06-22 24.35 24.56 24.12 24.42 0.1M
2023-06-21 24.66 24.66 24.19 24.28 0.1M
2023-06-20 24.71 24.88 24.53 24.74 0.1M
2023-06-16 24.93 25.04 24.47 24.70 0.3M
2023-06-15 24.26 24.61 24.04 24.56 0.1M
2023-06-14 24.00 24.21 23.93 24.17 0.1M
2023-06-13 23.79 24.05 23.75 24.01 0.1M
2023-06-12 23.61 23.85 23.49 23.81 0.1M
2023-06-09 23.94 23.99 23.62 23.68 0.1M
2023-06-08 24.12 24.16 23.89 23.95 0.1M
2023-06-07 23.87 24.35 23.78 24.25 0.1M
2023-06-06 23.48 23.94 23.38 23.84 0.1M
2023-06-05 23.95 23.95 23.14 23.51 0.1M
2023-06-02 23.36 24.14 23.25 24.10 0.1M
2023-06-01 23.01 23.48 22.95 23.18 0.1M
2023-05-31 22.86 23.10 22.73 23.02 0.1M
2023-05-30 23.48 23.79 22.78 22.81 0.1M
2023-05-26 23.60 23.73 23.43 23.46 0.1M
2023-05-25 23.78 23.92 23.54 23.67 0.1M
2023-05-24 24.13 24.17 23.80 23.86 0.1M
2023-05-23 24.20 24.47 23.91 24.14 0.1M
2023-05-22 24.15 24.35 24.04 24.19 0.2M
2023-05-19 24.01 24.12 23.91 24.11 0.1M
2023-05-18 23.68 23.90 23.30 23.73 0.1M
2023-05-17 23.79 24.14 23.50 23.76 0.1M
2023-05-16 23.80 23.89 23.46 23.74 0.1M
2023-05-15 24.19 24.25 23.92 23.94 0.1M
2023-05-12 23.77 24.29 23.77 24.25 0.1M
2023-05-11 23.69 23.85 23.52 23.82 0.1M
2023-05-10 23.89 23.97 23.66 23.84 0.1M
2023-05-09 23.62 23.77 23.56 23.69 0.1M
2023-05-08 23.85 23.85 23.33 23.71 0.1M
2023-05-05 24.24 24.24 23.62 23.77 0.1M
2023-05-04 24.10 24.24 23.69 23.93 0.1M
2023-05-03 24.47 24.71 24.24 24.26 0.1M
2023-05-02 24.64 24.73 24.39 24.45 0.2M
2023-05-01 24.56 24.90 24.49 24.68 0.1M
2023-04-28 24.80 25.02 24.58 24.64 0.2M
2023-04-27 25.15 25.29 24.47 24.70 0.2M
2023-04-26 25.04 25.35 24.68 25.25 0.2M
2023-04-25 27.08 27.62 24.58 25.33 0.2M
2023-04-24 27.22 27.56 27.03 27.32 0.1M
2023-04-21 27.22 27.46 27.11 27.22 0.1M
2023-04-20 27.03 27.28 26.84 27.18 0.1M
2023-04-19 27.00 27.27 26.92 27.03 0.0M
2023-04-18 27.34 27.35 26.92 27.01 0.1M
2023-04-17 27.45 27.69 27.07 27.32 0.1M
2023-04-14 27.42 27.58 27.36 27.43 0.1M
2023-04-13 27.20 27.48 27.07 27.47 0.1M
2023-04-12 27.28 27.34 27.05 27.22 0.1M
2023-04-11 27.10 27.35 27.02 27.18 0.1M
2023-04-10 26.85 27.16 26.60 27.10 0.1M
2023-04-06 26.63 26.89 26.60 26.75 0.2M
2023-04-05 26.60 26.74 26.24 26.58 0.1M
2023-04-04 26.90 26.90 26.48 26.54 0.2M
2023-04-03 27.03 27.03 26.51 26.80 0.3M
2023-03-31 26.35 27.27 26.34 27.10 0.2M
2023-03-30 26.24 26.36 25.76 26.19 0.1M
2023-03-29 26.63 26.63 26.03 26.17 0.1M
2023-03-28 26.85 26.85 26.29 26.56 0.1M
2023-03-27 26.73 26.96 26.70 26.84 0.1M
2023-03-24 26.03 26.58 25.96 26.49 0.1M
2023-03-23 26.34 26.45 25.98 26.10 0.1M
2023-03-22 26.60 26.78 26.25 26.25 0.1M
2023-03-21 26.56 26.84 26.33 26.60 0.1M
2023-03-20 26.09 26.65 26.03 26.37 0.1M
2023-03-17 26.26 26.46 25.73 26.02 0.3M
2023-03-16 25.24 26.31 25.06 26.30 0.1M
2023-03-15 25.14 25.51 24.95 25.48 0.1M
2023-03-14 25.00 25.50 25.00 25.47 0.1M
2023-03-13 24.80 25.03 24.56 24.61 0.1M
2023-03-10 25.19 25.29 24.77 25.04 0.1M
2023-03-09 25.65 25.80 25.30 25.34 0.1M
2023-03-08 25.68 25.68 25.35 25.59 0.1M
2023-03-07 25.35 25.93 25.28 25.78 0.1M
2023-03-06 25.92 25.92 25.11 25.29 0.1M
2023-03-03 25.48 25.95 25.25 25.88 0.1M
2023-03-02 25.27 25.79 25.27 25.37 0.1M
2023-03-01 25.54 25.76 25.17 25.44 0.2M
2023-02-28 25.43 25.80 25.25 25.65 0.5M
2023-02-27 25.30 25.51 25.16 25.37 0.5M
2023-02-24 25.41 25.50 25.06 25.30 0.1M
2023-02-23 25.78 26.10 25.52 25.67 0.2M
2023-02-22 25.70 26.06 25.27 25.72 0.1M
2023-02-21 24.60 26.50 24.60 25.72 0.3M
2023-02-17 24.78 24.82 24.39 24.53 0.4M
2023-02-16 24.33 24.96 24.18 24.63 0.1M
2023-02-15 24.16 24.70 24.04 24.52 0.1M
2023-02-14 24.44 24.56 24.25 24.32 0.1M
2023-02-13 24.30 24.60 24.14 24.40 0.1M
2023-02-10 23.95 24.28 23.91 24.19 0.1M
2023-02-09 24.37 24.56 23.98 24.03 0.1M
2023-02-08 24.66 24.68 24.22 24.32 0.1M
2023-02-07 24.23 24.78 23.89 24.76 0.1M
2023-02-06 24.89 24.89 24.32 24.42 0.1M
2023-02-03 24.21 24.95 24.21 24.90 0.1M
2023-02-02 23.90 24.36 23.82 24.36 0.2M
2023-02-01 24.24 24.41 23.81 23.86 0.1M
2023-01-31 23.81 24.24 23.81 24.18 0.1M
2023-01-30 23.38 24.09 23.35 23.83 0.1M
2023-01-27 23.72 23.73 23.37 23.45 0.1M
2023-01-26 23.88 23.88 23.58 23.71 0.1M
2023-01-25 23.77 23.88 23.56 23.77 0.1M
2023-01-24 23.97 24.14 23.72 23.86 0.1M
2023-01-23 23.94 24.16 23.79 24.07 0.1M
2023-01-20 24.16 24.16 23.86 24.02 0.1M
2023-01-19 23.94 24.35 23.84 23.99 0.1M
2023-01-18 24.16 24.29 23.87 23.96 0.1M
2023-01-17 24.33 24.33 23.87 23.98 0.1M
2023-01-13 24.02 24.40 24.02 24.37 0.1M
2023-01-12 23.97 24.36 23.65 24.19 0.1M
2023-01-11 23.70 23.93 23.70 23.91 0.1M
2023-01-10 23.49 23.88 23.42 23.76 0.1M
2023-01-09 24.07 24.12 23.54 23.59 0.1M
2023-01-06 23.91 24.26 23.75 24.07 0.1M
2023-01-05 23.96 23.96 23.64 23.75 0.1M
2023-01-04 24.45 24.92 23.92 24.15 0.1M
2023-01-03 24.81 25.10 24.41 24.67 0.1M