Health and Happiness (H

1112
🏛️ 홍콩 →
13.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.18 12.22 12.00 12.10 0.5M
2023-12-28 11.76 12.44 11.76 12.18 0.5M
2023-12-27 11.84 11.98 11.34 11.76 0.4M
2023-12-22 11.58 12.38 11.58 11.84 1.5M
2023-12-21 11.32 11.82 11.32 11.66 0.9M
2023-12-20 11.44 11.86 11.30 11.42 0.5M
2023-12-19 11.82 12.10 11.38 11.42 0.6M
2023-12-18 11.96 12.70 11.90 11.98 1.1M
2023-12-15 11.46 12.30 11.44 12.10 1.6M
2023-12-14 10.62 11.54 10.62 11.46 0.7M
2023-12-13 10.68 11.04 10.64 10.64 0.4M
2023-12-12 10.46 10.86 10.46 10.68 0.9M
2023-12-11 10.28 10.74 10.20 10.52 0.8M
2023-12-08 10.36 10.66 10.24 10.30 0.9M
2023-12-07 10.48 10.58 10.26 10.42 0.4M
2023-12-06 10.02 10.86 10.02 10.56 0.3M
2023-12-05 10.82 11.40 10.42 10.42 0.6M
2023-12-04 10.78 10.90 10.42 10.90 0.7M
2023-12-01 11.00 11.08 10.70 10.86 0.5M
2023-11-30 11.10 11.20 10.92 10.92 1.1M
2023-11-29 11.00 11.20 10.80 11.18 0.6M
2023-11-28 11.44 11.44 10.96 11.02 1.2M
2023-11-27 11.70 11.88 11.44 11.50 0.9M
2023-11-24 11.40 11.76 11.34 11.44 1.0M
2023-11-23 10.88 11.38 10.76 11.34 0.6M
2023-11-22 10.76 10.86 10.60 10.80 0.3M
2023-11-21 10.74 10.92 10.60 10.80 1.8M
2023-11-20 10.90 10.90 10.62 10.74 0.6M
2023-11-17 11.48 11.52 10.80 10.90 0.4M
2023-11-16 11.34 11.38 10.96 11.20 0.5M
2023-11-15 11.18 11.48 11.08 11.38 1.1M
2023-11-14 11.00 11.28 10.92 11.10 0.4M
2023-11-13 11.60 11.60 10.90 11.18 0.5M
2023-11-10 11.54 11.66 11.30 11.48 0.5M
2023-11-09 11.82 11.82 11.52 11.66 0.5M
2023-11-08 11.48 11.80 11.00 11.66 1.5M
2023-11-07 11.26 11.58 10.94 11.10 0.8M
2023-11-06 10.86 11.38 10.86 11.20 1.3M
2023-11-03 10.54 11.10 10.42 11.06 0.9M
2023-11-02 10.90 11.12 10.42 10.60 1.9M
2023-11-01 9.01 11.16 8.83 10.64 4.1M
2023-10-31 9.10 9.17 8.80 8.84 0.9M
2023-10-30 8.90 9.07 8.90 9.02 0.6M
2023-10-27 8.97 8.97 8.71 8.88 1.3M
2023-10-26 9.18 9.18 8.80 8.92 0.5M
2023-10-25 8.93 9.34 8.93 9.12 0.3M
2023-10-24 9.02 9.02 8.68 8.88 0.7M
2023-10-20 8.94 9.14 8.86 9.00 0.5M
2023-10-19 9.06 9.14 8.90 8.94 0.4M
2023-10-18 9.25 9.26 9.07 9.07 0.3M
2023-10-17 9.28 9.30 9.12 9.13 0.3M
2023-10-16 9.26 9.31 9.18 9.20 0.2M
2023-10-13 9.60 9.61 9.06 9.26 0.5M
2023-10-12 10.20 10.20 9.44 9.60 0.2M
2023-10-11 9.48 9.75 9.41 9.67 0.2M
2023-10-10 9.32 9.53 9.32 9.36 0.1M
2023-10-09 8.80 9.52 8.73 9.32 0.2M
2023-10-06 9.10 9.15 8.88 9.00 0.1M
2023-10-05 9.11 9.17 8.88 8.94 0.1M
2023-10-04 9.09 9.13 8.91 9.10 0.2M
2023-10-03 9.51 9.61 8.82 9.36 0.2M
2023-09-29 9.80 9.86 9.56 9.72 0.2M
2023-09-28 10.08 10.08 9.65 9.86 0.3M
2023-09-27 9.96 10.06 9.80 9.89 0.5M
2023-09-26 9.71 10.26 9.71 10.00 0.5M
2023-09-25 9.73 10.04 9.73 9.77 0.5M
2023-09-22 9.51 9.89 9.51 9.80 0.8M
2023-09-21 9.90 9.90 9.58 9.81 0.3M
2023-09-20 9.69 9.93 9.38 9.70 0.5M
2023-09-19 9.71 9.81 9.66 9.78 0.2M
2023-09-18 10.06 10.36 9.80 9.87 0.4M
2023-09-15 9.66 10.32 9.58 10.16 1.1M
2023-09-14 9.64 9.82 9.50 9.68 0.3M
2023-09-13 9.87 9.97 9.62 9.66 0.2M
2023-09-12 9.58 9.95 9.49 9.87 0.2M
2023-09-11 9.60 9.84 9.60 9.72 0.3M
2023-09-07 9.93 9.93 9.63 9.72 0.1M
2023-09-06 9.74 9.89 9.70 9.85 0.2M
2023-09-05 10.00 10.00 9.71 9.91 0.5M
2023-09-04 9.76 10.28 9.76 10.20 0.5M
2023-08-31 10.14 10.36 10.02 10.20 0.6M
2023-08-30 10.08 10.14 9.92 10.12 0.6M
2023-08-29 9.86 10.02 9.60 9.98 0.7M
2023-08-28 10.06 10.22 9.73 9.75 0.5M
2023-08-25 9.82 9.92 9.63 9.85 0.5M
2023-08-24 10.32 10.48 9.82 9.85 1.1M
2023-08-23 9.64 10.76 9.64 10.18 2.9M
2023-08-22 9.18 9.56 9.00 9.39 0.8M
2023-08-21 9.22 9.36 8.89 9.01 0.5M
2023-08-18 9.25 9.76 9.16 9.23 0.6M
2023-08-17 9.13 9.20 8.68 9.20 1.1M
2023-08-16 9.52 9.52 9.00 9.05 1.0M
2023-08-15 9.79 9.79 9.44 9.51 0.3M
2023-08-14 10.04 10.04 9.56 9.77 0.2M
2023-08-11 10.28 10.28 9.97 9.99 0.1M
2023-08-10 10.32 10.36 10.04 10.22 0.2M
2023-08-09 10.24 10.40 10.00 10.30 0.2M
2023-08-08 10.48 10.48 9.90 10.20 0.4M
2023-08-07 10.52 10.66 10.18 10.48 0.3M
2023-08-04 10.70 10.80 10.36 10.46 0.2M
2023-08-03 10.50 10.68 10.20 10.46 0.4M
2023-08-02 10.72 10.72 10.32 10.50 0.5M
2023-08-01 10.46 10.88 10.44 10.70 0.7M
2023-07-31 10.54 10.54 10.18 10.20 0.3M
2023-07-28 10.06 10.36 10.06 10.36 0.2M
2023-07-27 10.00 10.34 10.00 10.30 0.3M
2023-07-26 9.71 10.16 9.71 9.96 0.2M
2023-07-25 9.87 9.87 9.43 9.64 0.6M
2023-07-24 9.83 9.90 9.42 9.62 0.4M
2023-07-21 9.88 10.02 9.71 9.88 0.3M
2023-07-20 10.06 10.10 9.82 9.92 0.2M
2023-07-19 10.16 10.16 9.80 9.96 0.1M
2023-07-18 9.81 10.30 9.67 9.96 0.4M
2023-07-14 9.81 9.89 9.55 9.61 0.3M
2023-07-13 9.76 9.97 9.76 9.77 0.3M
2023-07-12 9.65 9.91 9.57 9.76 0.3M
2023-07-11 9.62 9.87 9.54 9.62 0.2M
2023-07-10 9.44 9.89 9.44 9.72 0.1M
2023-07-07 9.59 9.70 9.53 9.57 0.3M
2023-07-06 9.76 9.77 9.54 9.77 0.4M
2023-07-05 10.26 10.26 9.74 9.80 0.3M
2023-07-04 10.08 10.26 9.92 10.26 0.2M
2023-07-03 10.22 10.22 9.90 10.00 0.3M
2023-06-30 10.16 10.16 9.82 10.08 0.2M
2023-06-29 10.12 10.12 9.78 9.98 0.2M
2023-06-28 10.12 10.12 9.54 10.04 0.8M
2023-06-27 10.40 10.40 10.06 10.24 0.3M
2023-06-26 10.14 10.32 9.95 10.14 0.3M
2023-06-23 10.48 10.66 9.85 9.85 0.4M
2023-06-21 10.84 10.94 10.16 10.32 0.6M
2023-06-20 10.50 11.20 10.30 11.04 1.1M
2023-06-19 11.04 11.04 9.93 10.46 0.3M
2023-06-16 10.60 10.60 10.28 10.34 0.5M
2023-06-15 10.00 10.42 9.96 10.40 0.6M
2023-06-14 9.66 10.06 9.66 9.82 0.5M
2023-06-13 9.97 10.06 9.60 9.65 0.3M
2023-06-12 9.92 9.99 9.51 9.94 0.6M
2023-06-09 9.68 10.06 9.60 9.83 0.6M
2023-06-08 10.42 10.58 9.20 9.52 3.7M
2023-06-07 10.70 10.80 10.30 10.36 0.4M
2023-06-06 10.70 10.94 10.40 10.44 0.3M
2023-06-05 10.86 11.00 10.48 10.62 0.3M
2023-06-02 10.60 10.90 10.50 10.86 0.8M
2023-06-01 10.94 11.18 10.18 10.28 0.4M
2023-05-31 11.00 11.24 10.32 10.62 0.6M
2023-05-30 10.82 11.20 10.76 10.90 0.3M
2023-05-29 10.98 11.42 10.46 10.82 0.7M
2023-05-25 10.72 10.84 10.38 10.46 0.6M
2023-05-24 11.26 11.26 10.80 10.92 0.8M
2023-05-23 11.74 11.80 11.10 11.24 0.3M
2023-05-22 11.70 12.10 11.70 11.76 0.1M
2023-05-19 11.80 11.96 11.66 11.86 0.3M
2023-05-18 11.72 12.22 11.72 11.80 0.4M
2023-05-17 11.98 12.00 11.58 11.94 0.5M
2023-05-16 11.64 12.12 11.64 11.98 0.3M
2023-05-15 12.06 12.80 11.62 12.02 1.1M
2023-05-12 11.94 12.06 11.72 11.78 0.4M
2023-05-11 12.02 12.26 11.94 12.06 0.4M
2023-05-10 12.26 12.26 11.80 12.02 1.0M
2023-05-09 12.80 13.06 12.20 12.36 0.5M
2023-05-08 12.84 13.24 12.80 12.90 0.4M
2023-05-05 13.06 13.24 12.82 12.84 0.3M
2023-05-04 13.04 13.46 13.04 13.10 0.5M
2023-05-03 13.18 13.18 12.78 13.14 0.4M
2023-05-02 13.48 13.48 13.16 13.38 0.2M
2023-04-28 13.16 13.80 13.08 13.40 1.0M
2023-04-27 13.04 13.68 12.96 13.46 0.6M
2023-04-26 13.16 13.52 13.02 13.32 0.9M
2023-04-25 13.24 13.24 12.80 13.16 0.3M
2023-04-24 13.08 13.46 13.04 13.24 0.3M
2023-04-21 13.26 13.40 13.04 13.08 0.5M
2023-04-20 13.30 13.86 13.20 13.60 0.3M
2023-04-19 13.88 13.92 13.10 13.54 1.8M
2023-04-18 13.98 14.70 13.90 14.06 1.4M
2023-04-17 13.14 14.12 13.12 14.10 1.1M
2023-04-14 13.66 13.74 13.24 13.50 0.4M
2023-04-13 13.12 14.00 13.04 13.66 1.1M
2023-04-12 12.92 13.48 12.76 13.28 0.9M
2023-04-11 13.00 13.26 12.68 13.00 0.3M
2023-04-06 12.88 13.36 12.66 13.14 0.5M
2023-04-04 12.54 12.98 12.54 12.92 0.6M
2023-04-03 13.06 13.06 12.40 12.54 0.6M
2023-03-31 12.72 13.22 12.52 13.14 0.9M
2023-03-30 13.42 13.42 12.00 12.72 0.8M
2023-03-29 13.14 13.88 12.92 13.54 1.1M
2023-03-28 12.82 13.26 12.64 13.14 0.7M
2023-03-27 12.34 13.08 12.04 12.82 2.0M
2023-03-24 11.86 12.50 11.86 12.10 1.2M
2023-03-23 12.16 12.20 11.36 11.86 1.2M
2023-03-22 12.32 13.02 12.18 12.26 0.7M
2023-03-21 12.12 12.70 12.12 12.30 0.6M
2023-03-20 12.44 12.78 12.02 12.30 0.5M
2023-03-17 12.48 12.66 12.26 12.60 0.4M
2023-03-16 12.12 12.60 11.92 12.48 0.6M
2023-03-15 11.96 12.38 11.96 12.32 0.3M
2023-03-14 12.20 12.30 11.72 11.74 0.5M
2023-03-13 12.22 12.78 12.10 12.30 0.6M
2023-03-10 12.72 12.72 12.06 12.08 0.5M
2023-03-09 12.72 13.22 12.62 12.82 0.8M
2023-03-08 13.68 13.78 12.60 12.72 1.4M
2023-03-07 13.12 14.24 12.94 14.04 2.5M
2023-03-06 14.38 14.38 12.80 13.20 2.4M
2023-03-03 13.34 14.44 13.22 14.40 1.8M
2023-03-02 13.30 13.76 13.12 13.34 1.0M
2023-03-01 13.80 13.80 13.20 13.68 1.2M
2023-02-28 13.60 13.68 13.02 13.22 0.8M
2023-02-27 13.58 13.98 13.38 13.70 0.5M
2023-02-24 13.68 13.90 13.24 13.60 0.7M
2023-02-23 13.38 14.46 13.38 13.94 1.0M
2023-02-22 13.20 13.72 13.20 13.54 1.3M
2023-02-21 13.00 13.84 13.00 13.70 0.5M
2023-02-20 13.00 13.26 12.88 13.24 1.4M
2023-02-17 13.02 13.32 12.92 13.08 0.6M
2023-02-16 13.44 13.58 13.10 13.24 0.7M
2023-02-15 13.92 13.92 13.10 13.44 0.8M
2023-02-14 13.56 13.88 13.44 13.50 0.9M
2023-02-13 13.74 14.14 13.60 13.66 1.3M
2023-02-10 14.14 14.50 13.90 14.06 0.3M
2023-02-09 14.10 14.52 14.10 14.28 0.3M
2023-02-08 14.52 14.88 14.24 14.40 0.6M
2023-02-07 14.32 14.66 14.12 14.58 0.5M
2023-02-06 14.32 15.12 14.12 14.28 1.2M
2023-02-03 14.56 15.06 14.28 14.60 1.0M
2023-02-02 14.50 15.30 14.50 14.70 0.8M
2023-02-01 14.76 15.22 14.36 14.98 1.0M
2023-01-31 14.10 14.68 14.10 14.62 2.6M
2023-01-30 15.48 15.50 14.00 14.16 3.5M
2023-01-27 16.12 16.72 15.42 15.64 1.3M
2023-01-26 16.00 17.04 16.00 16.86 0.7M
2023-01-20 15.86 16.24 15.80 16.04 0.4M
2023-01-19 15.92 16.16 15.76 15.86 0.3M
2023-01-18 15.80 16.44 15.72 16.02 1.2M
2023-01-17 15.50 16.28 15.50 16.08 0.7M
2023-01-16 15.70 16.48 15.70 16.08 1.7M
2023-01-13 14.96 15.98 14.80 15.92 1.3M
2023-01-12 15.08 15.66 14.40 14.80 3.1M
2023-01-11 16.44 16.44 15.12 15.18 2.7M
2023-01-10 17.90 17.90 15.96 16.18 2.2M
2023-01-09 16.78 18.10 16.78 17.30 2.6M
2023-01-06 17.40 17.40 15.92 16.68 1.9M
2023-01-05 16.60 17.40 16.24 17.00 1.0M
2023-01-04 16.42 16.58 15.32 16.46 1.2M
2023-01-03 16.68 17.46 16.20 16.42 0.9M