KRX Health Care (KRXHLTH)

KRXHLTH
🏛️ 대한민국 →
4,265.19
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
2022-12-29 2,673.86 2,681.87 2,616.91 2,634.49 28.3M
2022-12-28 2,722.50 2,729.87 2,685.68 2,690.92 38.4M
2022-12-27 2,725.91 2,745.70 2,715.49 2,739.09 31.4M
2022-12-26 2,693.07 2,726.85 2,684.80 2,715.54 36.6M
2022-12-23 2,732.86 2,741.33 2,678.74 2,678.74 38.2M
2022-12-22 2,759.28 2,776.84 2,742.76 2,772.64 31.1M
2022-12-21 2,724.07 2,752.69 2,707.37 2,740.77 25.5M
2022-12-20 2,732.48 2,736.60 2,688.59 2,703.90 26.9M
2022-12-19 2,755.14 2,766.04 2,737.86 2,739.70 33.5M
2022-12-16 2,719.40 2,762.99 2,716.53 2,759.08 47.5M
2022-12-15 2,786.02 2,800.96 2,763.23 2,763.23 53.1M
2022-12-14 2,769.17 2,807.61 2,768.81 2,792.71 52.8M
2022-12-13 2,725.41 2,755.18 2,717.68 2,746.30 68.1M
2022-12-12 2,733.26 2,743.82 2,707.58 2,710.17 65.6M
2022-12-09 2,717.26 2,745.68 2,700.02 2,744.86 44.2M
2022-12-08 2,694.03 2,705.46 2,678.58 2,698.24 57.6M
2022-12-07 2,679.51 2,708.98 2,654.54 2,686.42 26.4M
2022-12-06 2,683.91 2,722.75 2,678.64 2,684.64 16.5M
2022-12-05 2,709.36 2,723.90 2,689.98 2,700.85 35.4M
2022-12-02 2,735.15 2,739.33 2,696.95 2,696.95 20.8M
2022-12-01 2,755.82 2,774.13 2,736.05 2,744.86 30.5M
2022-11-30 2,709.14 2,728.31 2,694.93 2,713.87 58.6M
2022-11-29 2,674.36 2,721.62 2,662.64 2,714.95 21.2M
2022-11-28 2,717.37 2,717.37 2,662.55 2,669.84 24.7M
2022-11-25 2,757.31 2,759.74 2,723.26 2,723.26 15.8M
2022-11-24 2,738.39 2,756.66 2,736.94 2,751.53 16.2M
2022-11-23 2,727.95 2,735.71 2,711.16 2,725.99 32.0M
2022-11-22 2,739.59 2,757.43 2,718.06 2,721.76 23.7M
2022-11-21 2,800.40 2,808.92 2,733.86 2,739.93 25.7M
2022-11-18 2,807.15 2,819.03 2,785.10 2,785.20 29.5M
2022-11-17 2,814.71 2,843.71 2,802.06 2,803.22 36.5M
2022-11-16 2,891.30 2,898.57 2,806.77 2,812.64 51.0M
2022-11-15 2,812.22 2,885.03 2,810.09 2,885.03 60.2M
2022-11-14 2,812.45 2,836.41 2,790.79 2,801.72 40.4M
2022-11-11 2,805.01 2,829.06 2,792.09 2,820.24 41.8M
2022-11-10 2,746.35 2,766.56 2,738.24 2,743.84 24.2M
2022-11-09 2,768.46 2,771.87 2,740.59 2,749.78 24.8M
2022-11-08 2,709.59 2,758.18 2,709.59 2,755.70 35.4M
2022-11-07 2,683.68 2,700.53 2,667.77 2,694.05 22.9M
2022-11-04 2,661.84 2,672.76 2,640.53 2,668.91 46.0M
2022-11-03 2,671.03 2,697.36 2,654.11 2,676.10 18.3M
2022-11-02 2,689.94 2,739.86 2,658.02 2,723.92 44.6M
2022-11-01 2,715.43 2,717.60 2,684.51 2,700.60 25.0M
2022-10-31 2,729.08 2,742.16 2,694.98 2,720.47 23.1M
2022-10-28 2,710.07 2,726.86 2,687.12 2,690.29 33.6M
2022-10-27 2,695.48 2,723.23 2,695.48 2,711.29 27.7M
2022-10-26 2,683.36 2,700.73 2,661.32 2,680.74 43.7M
2022-10-25 2,653.58 2,696.12 2,639.27 2,678.68 102.6M
2022-10-24 2,620.53 2,653.98 2,616.27 2,639.83 54.2M
2022-10-21 2,561.91 2,592.14 2,549.30 2,567.78 39.7M
2022-10-20 2,572.23 2,592.89 2,544.04 2,563.59 28.9M
2022-10-19 2,631.31 2,660.69 2,584.91 2,585.22 29.5M
2022-10-18 2,584.70 2,634.53 2,573.66 2,633.76 49.3M
2022-10-17 2,525.86 2,546.91 2,504.73 2,545.76 27.9M
2022-10-14 2,510.54 2,563.31 2,503.00 2,559.89 40.5M
2022-10-13 2,506.73 2,518.23 2,462.85 2,463.10 27.6M
2022-10-12 2,488.70 2,513.43 2,467.90 2,507.49 27.7M
2022-10-11 2,519.68 2,529.46 2,482.39 2,489.98 26.3M
2022-10-07 2,592.23 2,606.90 2,556.16 2,556.78 22.2M
2022-10-06 2,611.28 2,621.81 2,568.21 2,607.90 18.1M
2022-10-05 2,658.07 2,666.20 2,590.00 2,590.23 30.8M
2022-10-04 2,639.98 2,647.36 2,605.37 2,632.16 29.3M
2022-09-30 2,584.17 2,635.25 2,575.68 2,594.24 36.5M
2022-09-29 2,596.48 2,651.58 2,595.47 2,599.54 50.0M
2022-09-28 2,524.41 2,592.03 2,503.61 2,532.90 36.1M
2022-09-27 2,520.56 2,542.81 2,489.28 2,531.53 26.2M
2022-09-26 2,563.47 2,581.20 2,504.48 2,509.34 34.4M
2022-09-23 2,630.31 2,632.19 2,576.16 2,584.63 23.8M
2022-09-22 2,623.08 2,651.17 2,594.30 2,639.23 26.0M
2022-09-21 2,723.67 2,726.48 2,649.31 2,658.12 25.1M
2022-09-20 2,757.85 2,763.58 2,722.18 2,735.73 20.5M
2022-09-19 2,775.53 2,782.99 2,726.69 2,729.66 22.4M
2022-09-16 2,785.86 2,792.64 2,760.86 2,765.42 42.3M
2022-09-15 2,858.00 2,860.81 2,811.49 2,813.90 34.3M
2022-09-14 2,854.32 2,872.05 2,828.42 2,853.01 43.1M
2022-09-13 2,930.78 2,944.51 2,918.47 2,937.91 53.6M
2022-09-08 2,866.40 2,890.86 2,850.54 2,872.33 33.7M
2022-09-07 2,856.12 2,857.10 2,799.25 2,825.61 34.0M
2022-09-06 2,886.55 2,910.57 2,862.84 2,873.81 18.8M
2022-09-05 2,950.52 2,961.00 2,860.58 2,875.19 31.3M
2022-09-02 2,974.16 3,002.02 2,943.98 2,952.62 24.2M
2022-09-01 2,988.68 2,994.98 2,953.75 2,953.97 41.5M
2022-08-31 2,976.63 3,032.10 2,964.46 3,018.69 26.2M
2022-08-30 2,943.63 3,004.84 2,932.70 2,998.69 33.1M
2022-08-29 2,958.57 2,958.57 2,921.71 2,926.54 35.5M
2022-08-26 3,078.63 3,080.53 3,007.91 3,012.50 31.7M
2022-08-25 3,020.02 3,069.65 3,009.21 3,069.62 45.9M
2022-08-24 3,012.13 3,024.09 2,976.30 3,008.21 23.8M
2022-08-23 3,053.15 3,056.37 2,986.57 2,990.45 25.2M
2022-08-22 3,106.85 3,118.07 3,072.37 3,074.84 22.4M
2022-08-19 3,164.35 3,177.61 3,128.94 3,128.94 43.6M
2022-08-18 3,194.61 3,204.73 3,155.94 3,163.88 44.8M
2022-08-17 3,269.29 3,289.11 3,209.70 3,216.89 27.5M
2022-08-16 3,269.23 3,273.28 3,248.85 3,259.98 32.0M
2022-08-12 3,279.02 3,284.32 3,240.25 3,255.20 39.3M
2022-08-11 3,272.37 3,287.06 3,252.01 3,272.23 23.7M
2022-08-10 3,281.20 3,299.61 3,231.47 3,238.89 27.4M
2022-08-09 3,242.19 3,289.28 3,228.85 3,284.61 29.4M
2022-08-08 3,235.89 3,253.68 3,212.50 3,244.15 33.4M
2022-08-05 3,134.75 3,236.61 3,130.94 3,224.22 63.5M
2022-08-04 3,086.51 3,137.01 3,082.63 3,120.73 59.6M
2022-08-03 3,053.55 3,070.54 3,046.47 3,066.85 22.1M
2022-08-02 3,081.52 3,095.84 3,039.73 3,053.67 25.1M
2022-08-01 3,080.09 3,085.21 3,052.95 3,080.39 33.7M
2022-07-29 3,118.90 3,123.07 3,081.18 3,092.30 31.8M
2022-07-28 3,117.40 3,131.82 3,095.27 3,101.64 26.4M
2022-07-27 3,056.24 3,106.83 3,053.59 3,098.81 37.7M
2022-07-26 3,056.13 3,076.26 3,042.30 3,052.15 32.4M
2022-07-25 3,047.80 3,065.29 3,018.40 3,051.97 32.4M
2022-07-22 3,070.75 3,089.11 3,046.12 3,046.16 36.3M
2022-07-21 3,120.26 3,127.23 3,064.48 3,071.99 57.9M
2022-07-20 3,127.19 3,140.68 3,111.59 3,127.01 68.9M
2022-07-19 3,090.33 3,111.48 3,069.66 3,099.57 66.3M
2022-07-18 3,089.19 3,099.31 3,032.78 3,072.07 50.0M
2022-07-15 3,095.47 3,097.99 3,057.33 3,076.71 72.9M
2022-07-14 3,077.91 3,097.13 3,038.13 3,095.99 71.0M
2022-07-13 3,092.78 3,119.20 3,076.83 3,091.28 58.9M
2022-07-12 3,072.02 3,094.87 3,039.19 3,074.15 64.4M
2022-07-11 3,017.75 3,091.79 3,017.65 3,065.68 54.0M
2022-07-08 3,037.31 3,040.40 2,985.19 3,017.83 36.3M
2022-07-07 2,982.76 3,032.25 2,963.09 3,023.29 31.3M
2022-07-06 2,932.22 3,005.27 2,923.38 2,955.99 31.3M
2022-07-05 2,855.36 2,951.85 2,839.72 2,951.81 43.0M
2022-07-04 2,825.53 2,843.20 2,798.59 2,830.24 43.3M
2022-07-01 2,883.82 2,905.11 2,779.62 2,810.41 26.4M
2022-06-30 2,854.47 2,911.19 2,852.66 2,859.67 35.6M
2022-06-29 2,848.58 2,879.49 2,836.72 2,850.34 25.9M
2022-06-28 2,888.19 2,891.06 2,838.19 2,875.81 37.2M
2022-06-27 2,887.03 2,919.07 2,839.86 2,887.26 30.8M
2022-06-24 2,743.05 2,876.88 2,743.05 2,869.88 38.4M
2022-06-23 2,746.77 2,814.37 2,722.49 2,723.45 33.7M
2022-06-22 2,775.53 2,814.12 2,738.17 2,738.17 27.3M
2022-06-21 2,752.18 2,789.57 2,714.55 2,773.68 23.0M
2022-06-20 2,797.22 2,801.84 2,704.52 2,728.57 22.6M
2022-06-17 2,690.43 2,779.92 2,678.36 2,779.92 23.7M
2022-06-16 2,794.19 2,809.81 2,737.68 2,741.50 20.9M
2022-06-15 2,803.36 2,818.28 2,732.40 2,746.44 39.3M
2022-06-14 2,792.52 2,828.53 2,767.08 2,804.62 57.5M
2022-06-13 2,881.88 2,882.30 2,823.71 2,826.60 27.7M
2022-06-10 2,971.19 2,979.29 2,943.87 2,943.87 35.4M
2022-06-09 2,975.87 3,007.67 2,949.42 3,007.67 38.8M
2022-06-08 2,986.17 3,013.01 2,978.79 2,988.61 19.8M
2022-06-07 3,030.85 3,033.13 2,960.91 2,966.61 24.5M
2022-06-03 3,054.20 3,070.87 3,041.66 3,048.25 20.5M
2022-06-02 3,043.25 3,045.78 3,022.13 3,029.23 24.5M
2022-05-31 3,033.42 3,060.32 3,000.47 3,060.32 30.0M
2022-05-30 3,027.55 3,048.33 3,014.72 3,034.25 21.3M
2022-05-27 3,031.39 3,040.91 2,993.92 3,006.90 22.6M
2022-05-26 2,998.02 3,036.36 2,986.50 3,002.19 24.3M
2022-05-25 2,942.54 3,031.08 2,940.24 2,993.55 34.6M
2022-05-24 2,945.08 2,959.52 2,919.20 2,919.30 27.7M
2022-05-23 2,925.75 2,982.91 2,912.77 2,965.30 53.3M
2022-05-20 2,853.95 2,921.65 2,853.62 2,916.62 57.8M
2022-05-19 2,827.89 2,860.97 2,812.82 2,839.02 35.2M
2022-05-18 2,869.09 2,888.27 2,856.44 2,882.77 25.2M
2022-05-17 2,834.92 2,861.37 2,832.98 2,854.68 43.3M
2022-05-16 2,866.88 2,895.42 2,826.07 2,826.07 39.3M
2022-05-13 2,843.46 2,861.90 2,803.10 2,844.82 37.9M
2022-05-12 2,891.31 2,915.05 2,832.37 2,836.80 34.2M
2022-05-11 2,871.76 2,935.64 2,866.02 2,928.76 23.7M
2022-05-10 2,898.15 2,903.97 2,839.59 2,885.92 22.6M
2022-05-09 2,965.33 2,971.71 2,909.50 2,920.62 17.7M
2022-05-06 2,992.10 2,996.42 2,967.93 2,978.02 18.6M
2022-05-04 3,095.25 3,100.62 3,024.34 3,036.39 13.6M
2022-05-03 3,106.53 3,132.70 3,087.45 3,089.10 13.3M
2022-05-02 3,107.95 3,121.52 3,094.27 3,107.79 12.5M
2022-04-29 3,094.17 3,139.93 3,084.33 3,136.71 19.2M
2022-04-28 3,078.81 3,097.64 3,063.42 3,096.45 17.2M
2022-04-27 3,019.31 3,074.74 2,989.49 3,058.94 19.3M
2022-04-26 2,988.16 3,061.77 2,988.16 3,050.30 17.3M
2022-04-25 2,986.49 2,992.10 2,955.72 2,959.43 23.9M
2022-04-22 3,026.73 3,029.79 2,997.78 3,022.08 14.9M
2022-04-21 3,073.34 3,088.40 3,045.95 3,045.95 14.7M
2022-04-20 3,077.18 3,082.36 3,057.00 3,057.00 20.6M
2022-04-19 3,048.51 3,088.76 3,048.37 3,081.89 18.6M
2022-04-18 3,049.10 3,062.13 3,024.61 3,040.99 16.8M
2022-04-15 3,076.55 3,078.24 3,029.09 3,063.68 21.7M
2022-04-14 3,100.37 3,118.45 3,074.32 3,108.65 19.2M
2022-04-13 3,041.51 3,103.86 3,037.90 3,103.83 39.0M
2022-04-12 3,039.27 3,063.72 3,009.80 3,035.31 18.9M
2022-04-11 3,102.82 3,104.02 3,053.68 3,059.14 23.3M
2022-04-08 3,131.16 3,144.22 3,099.01 3,119.58 40.9M
2022-04-07 3,128.26 3,158.04 3,114.32 3,114.32 33.4M
2022-04-06 3,189.79 3,189.79 3,152.28 3,155.21 24.7M
2022-04-05 3,211.06 3,222.98 3,197.55 3,206.34 23.1M
2022-04-04 3,182.18 3,209.65 3,172.29 3,206.45 22.8M
2022-04-01 3,216.16 3,216.16 3,175.40 3,194.39 41.4M
2022-03-31 3,265.40 3,278.41 3,221.10 3,228.75 62.5M
2022-03-30 3,248.37 3,281.33 3,241.94 3,264.90 34.3M
2022-03-29 3,209.50 3,235.65 3,200.36 3,232.86 38.0M
2022-03-28 3,217.08 3,219.96 3,185.85 3,193.05 25.1M
2022-03-25 3,241.20 3,246.25 3,212.96 3,226.04 32.5M
2022-03-24 3,228.76 3,240.92 3,188.84 3,233.35 25.5M
2022-03-23 3,247.73 3,271.81 3,239.12 3,247.04 27.0M
2022-03-22 3,237.87 3,247.46 3,210.96 3,239.75 37.5M
2022-03-21 3,377.02 3,377.15 3,295.48 3,296.59 24.3M
2022-03-18 3,353.92 3,376.22 3,343.76 3,374.72 38.9M
2022-03-17 3,326.04 3,375.97 3,323.96 3,342.18 36.9M
2022-03-16 3,257.89 3,288.61 3,245.62 3,283.57 38.0M
2022-03-15 3,210.00 3,246.44 3,171.29 3,224.86 40.3M
2022-03-14 3,269.66 3,282.38 3,200.16 3,207.01 44.6M
2022-03-11 3,219.18 3,292.58 3,215.96 3,223.84 36.9M
2022-03-10 3,213.51 3,235.09 3,191.10 3,235.09 48.0M
2022-03-08 3,090.07 3,205.75 3,072.83 3,158.58 53.9M
2022-03-07 3,125.75 3,153.67 3,099.83 3,116.89 41.8M
2022-03-04 3,198.98 3,209.54 3,152.66 3,167.53 48.7M
2022-03-03 3,106.47 3,224.14 3,102.39 3,213.65 50.5M
2022-03-02 3,088.92 3,116.87 3,083.19 3,094.75 36.5M
2022-02-28 3,016.77 3,091.22 2,998.80 3,091.22 47.1M
2022-02-25 3,002.78 3,034.24 2,986.94 3,034.24 32.5M
2022-02-24 3,012.07 3,012.07 2,937.58 2,950.35 39.1M
2022-02-23 3,067.13 3,090.24 3,043.75 3,050.81 33.6M
2022-02-22 3,015.56 3,058.26 3,006.27 3,044.30 45.8M
2022-02-21 3,007.15 3,079.67 2,990.56 3,070.61 19.6M
2022-02-18 2,994.38 3,046.34 2,987.04 3,043.18 24.1M
2022-02-17 3,064.17 3,080.64 2,977.63 3,035.25 33.5M
2022-02-16 2,987.66 3,064.12 2,986.56 3,060.14 34.9M
2022-02-15 3,035.08 3,036.55 2,921.44 2,931.40 29.3M
2022-02-14 3,009.39 3,072.33 2,996.42 3,029.27 28.9M
2022-02-11 3,123.92 3,125.82 3,060.30 3,060.30 37.5M
2022-02-10 3,176.70 3,199.43 3,134.24 3,145.88 62.2M
2022-02-09 3,184.57 3,189.73 3,146.40 3,160.94 34.3M
2022-02-08 3,155.22 3,211.95 3,113.96 3,170.66 66.8M
2022-02-07 3,182.07 3,182.32 3,110.21 3,133.83 46.8M
2022-02-04 3,177.07 3,197.30 3,150.51 3,160.81 87.8M
2022-02-03 3,097.54 3,219.04 3,096.75 3,190.16 102.0M
2022-01-28 2,938.50 3,043.28 2,938.50 3,040.22 79.5M
2022-01-27 3,078.36 3,083.95 2,921.73 2,923.15 61.4M
2022-01-26 3,112.47 3,144.93 3,071.70 3,073.52 56.6M
2022-01-25 3,234.91 3,238.55 3,101.36 3,107.27 51.5M
2022-01-24 3,247.89 3,263.39 3,207.95 3,219.99 38.6M
2022-01-21 3,293.73 3,315.24 3,245.04 3,260.26 28.5M
2022-01-20 3,252.01 3,294.38 3,220.94 3,291.25 24.8M
2022-01-19 3,200.22 3,281.30 3,189.06 3,252.46 29.8M
2022-01-18 3,325.59 3,353.17 3,232.65 3,239.99 36.5M
2022-01-17 3,379.01 3,397.57 3,294.36 3,301.63 36.7M
2022-01-14 3,496.41 3,502.01 3,394.35 3,403.94 47.2M
2022-01-13 3,623.21 3,623.94 3,534.35 3,556.92 48.0M
2022-01-12 3,583.71 3,630.74 3,571.50 3,625.01 37.0M
2022-01-11 3,538.92 3,586.49 3,538.40 3,557.19 32.3M
2022-01-10 3,537.81 3,547.80 3,489.14 3,511.46 32.1M
2022-01-07 3,511.56 3,565.49 3,511.56 3,532.64 33.0M
2022-01-06 3,555.78 3,589.10 3,490.55 3,494.34 49.0M
2022-01-05 3,674.08 3,676.18 3,592.66 3,607.26 64.7M
2022-01-04 3,741.14 3,747.85 3,685.31 3,693.69 30.0M
2022-01-03 3,732.82 3,759.87 3,710.66 3,751.82 38.2M