Heidrick

HSII
🏛️ 미국 →
49.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 49.91 49.91 49.91 49.91 1.1K
09:32 50.09 50.09 50.09 50.09 0.4K
09:35 50.06 50.06 50.06 50.06 0.1K
09:37 50.10 50.10 50.10 50.10 0.1K
09:40 50.09 50.09 50.09 50.09 0.1K
09:41 49.92 50.01 49.92 50.01 0.5K
09:49 49.98 49.98 49.98 49.98 0.2K
09:53 50.10 50.10 50.10 50.10 0.3K
09:57 49.94 49.94 49.94 49.94 2.1K
10:06 50.01 50.01 50.01 50.01 0.8K
10:11 50.04 50.04 50.04 50.04 0.5K
10:18 50.02 50.02 50.02 50.02 1.0K
10:52 49.94 49.94 49.94 49.94 0.4K
10:55 49.82 49.82 49.82 49.82 1.3K
11:09 49.88 49.88 49.88 49.88 1.5K
11:10 49.91 49.91 49.88 49.88 1.4K
11:11 49.81 49.81 49.81 49.81 2.4K
11:15 49.70 49.70 49.70 49.70 5.0K
11:20 49.72 49.72 49.72 49.72 0.2K
11:22 49.72 49.72 49.70 49.70 0.2K
11:23 49.72 49.76 49.72 49.76 0.8K
11:25 49.74 49.74 49.74 49.74 0.8K
11:46 49.76 49.76 49.76 49.76 0.2K
11:51 49.80 49.80 49.80 49.80 0.3K
11:52 49.93 49.93 49.93 49.93 5.4K
11:53 49.86 49.86 49.86 49.86 0.9K
11:54 49.84 49.84 49.84 49.84 0.2K
11:57 49.79 49.79 49.79 49.79 0.7K
12:05 49.75 49.75 49.75 49.75 1.3K
12:18 49.64 49.64 49.64 49.64 0.6K
12:34 49.50 49.50 49.50 49.50 0.4K
12:35 49.44 49.44 49.44 49.44 0.6K
12:40 49.50 49.50 49.50 49.50 0.7K
12:46 49.64 49.64 49.64 49.64 4.4K
12:48 49.59 49.59 49.59 49.59 0.2K
12:51 49.60 49.60 49.60 49.60 0.4K
13:00 49.49 49.49 49.49 49.49 1.4K
13:27 49.52 49.52 49.52 49.52 0.1K
13:28 49.45 49.45 49.45 49.45 1.0K
13:41 49.47 49.50 49.47 49.50 2.1K
13:43 49.48 49.48 49.48 49.48 0.8K
13:49 49.47 49.47 49.47 49.47 0.9K
13:58 49.47 49.47 49.47 49.47 1.0K
14:03 49.52 49.52 49.52 49.52 0.4K
14:06 49.50 49.50 49.50 49.50 0.2K
14:11 49.53 49.57 49.53 49.57 2.2K
14:23 49.64 49.64 49.64 49.64 0.4K
14:25 49.65 49.65 49.65 49.65 1.9K
14:37 49.60 49.60 49.60 49.60 1.7K
14:49 49.61 49.61 49.61 49.61 0.7K
14:54 49.65 49.65 49.65 49.65 0.2K
14:55 49.66 49.66 49.66 49.66 0.5K
14:57 49.63 49.63 49.63 49.63 0.2K
14:59 49.67 49.67 49.67 49.67 1.3K
15:09 49.63 49.63 49.63 49.63 0.8K
15:16 49.66 49.66 49.66 49.66 0.8K
15:18 49.71 49.71 49.71 49.71 0.3K
15:22 49.77 49.77 49.77 49.77 0.2K
15:23 49.76 49.76 49.76 49.76 0.9K
15:24 49.72 49.72 49.72 49.72 0.6K
15:27 49.72 49.72 49.72 49.72 3.0K
15:28 49.72 49.72 49.67 49.67 0.4K
15:31 49.68 49.70 49.68 49.70 2.0K
15:39 49.74 49.74 49.74 49.74 0.7K
15:40 49.76 49.76 49.76 49.76 0.4K
15:43 49.74 49.74 49.74 49.74 0.9K
15:45 49.75 49.75 49.75 49.75 0.3K
15:46 49.73 49.73 49.73 49.73 0.9K
15:48 49.68 49.68 49.66 49.68 1.3K
15:50 49.68 49.68 49.68 49.68 1.1K
15:52 49.68 49.70 49.68 49.70 1.7K
15:53 49.72 49.73 49.72 49.73 0.7K
15:54 49.67 49.67 49.67 49.67 1.0K
15:55 49.64 49.67 49.64 49.67 1.8K
15:56 49.72 49.72 49.70 49.72 1.9K
15:57 49.73 49.73 49.68 49.68 2.2K
15:58 49.67 49.67 49.62 49.62 2.6K
15:59 49.59 49.64 49.57 49.57 31.6K
날짜 시가 고가 저가 종가 거래량
2025-10-01 49.36 49.59 48.72 49.45 0.0M
2025-09-30 49.14 49.87 48.94 49.77 0.1M
2025-09-29 49.93 50.83 49.25 49.50 0.1M
2025-09-26 49.44 49.99 49.27 49.62 0.1M
2025-09-25 49.21 49.94 48.74 49.18 0.1M
2025-09-24 49.91 50.10 49.44 49.57 0.1M
2025-09-23 50.16 50.53 49.51 49.79 0.1M
2025-09-22 49.89 50.33 49.40 50.16 0.1M
2025-09-19 51.10 51.41 49.49 49.83 0.4M
2025-09-18 50.20 51.29 49.31 51.29 0.1M
2025-09-17 49.94 51.26 49.88 49.99 0.1M
2025-09-16 49.76 50.02 49.32 49.69 0.1M
2025-09-15 49.93 52.16 49.32 49.99 0.1M
2025-09-12 50.79 51.15 49.84 49.88 0.1M
2025-09-11 49.25 50.75 49.05 50.73 0.1M
2025-09-10 50.28 50.34 49.12 49.22 0.1M
2025-09-09 50.42 50.94 49.78 50.38 0.1M
2025-09-08 50.38 51.00 49.66 50.27 0.1M
2025-09-05 50.58 51.51 49.88 50.37 0.2M
2025-09-04 50.01 50.66 49.86 50.49 0.1M
2025-09-03 49.81 50.93 49.36 49.92 0.1M
2025-09-02 50.27 50.51 50.01 50.08 0.1M
2025-08-29 50.80 51.13 50.29 50.81 0.2M
2025-08-28 50.70 50.98 50.18 50.65 0.1M
2025-08-27 50.32 50.92 50.12 50.53 0.1M
2025-08-26 51.16 51.63 50.37 50.59 0.1M
2025-08-25 51.42 52.09 50.96 51.21 0.1M
2025-08-22 48.89 52.18 47.82 51.79 0.1M
2025-08-21 48.34 49.02 48.11 48.60 0.1M
2025-08-20 48.76 49.04 48.41 48.68 0.1M
2025-08-19 48.77 49.36 48.10 48.77 0.1M
2025-08-18 47.83 48.98 47.83 48.65 0.1M
2025-08-15 48.12 48.23 46.92 47.67 0.1M
2025-08-14 49.12 49.18 47.74 47.93 0.1M
2025-08-13 48.18 49.80 48.12 49.58 0.1M
2025-08-12 45.74 48.20 44.83 48.04 0.1M
2025-08-11 45.29 45.78 44.79 45.36 0.1M
2025-08-08 45.42 46.10 44.81 45.24 0.1M
2025-08-07 45.75 46.06 44.96 45.39 0.1M
2025-08-06 45.56 45.99 44.91 45.71 0.1M
2025-08-05 49.43 51.24 45.44 45.66 0.2M
2025-08-04 43.04 43.69 42.82 43.52 0.1M
2025-08-01 43.96 44.06 42.69 43.05 0.1M
2025-07-31 44.81 45.13 44.22 44.53 0.1M
2025-07-30 46.13 46.17 44.88 45.09 0.1M
2025-07-29 46.35 46.43 45.77 46.17 0.1M
2025-07-28 46.42 46.80 46.21 46.38 0.1M
2025-07-25 46.49 46.53 46.00 46.30 0.1M
2025-07-24 46.68 46.82 46.20 46.23 0.1M
2025-07-23 46.56 46.94 45.99 46.87 0.1M
2025-07-22 45.47 47.30 45.47 46.24 0.1M
2025-07-21 46.27 46.35 45.31 45.63 0.1M
2025-07-18 46.75 46.91 45.96 46.15 0.1M
2025-07-17 46.36 47.19 46.29 46.31 0.1M
2025-07-16 46.05 46.67 45.47 46.22 0.1M
2025-07-15 47.40 47.60 45.80 45.83 0.1M
2025-07-14 46.72 47.29 46.57 47.14 0.1M
2025-07-11 48.26 48.49 46.83 46.86 0.2M
2025-07-10 48.42 49.02 47.87 48.40 0.1M
2025-07-09 47.96 48.56 47.48 48.44 0.3M
2025-07-08 48.19 48.70 48.00 48.01 0.1M
2025-07-07 48.15 48.66 47.97 48.12 0.1M
2025-07-03 47.56 48.55 47.33 48.52 0.1M
2025-07-02 46.57 47.55 46.17 47.42 0.1M
2025-07-01 45.39 46.90 45.29 46.50 0.2M
2025-06-30 44.65 45.89 44.58 45.76 0.2M
2025-06-27 44.04 44.63 43.76 44.56 0.2M
2025-06-26 43.64 44.12 43.30 44.06 0.1M
2025-06-25 43.81 44.11 43.25 43.60 0.1M
2025-06-24 43.57 44.23 43.36 43.88 0.1M
2025-06-23 42.79 43.21 42.27 43.21 0.2M
2025-06-20 43.00 43.37 42.22 42.76 0.5M
2025-06-18 43.59 44.14 42.97 42.98 0.2M
2025-06-17 43.30 43.88 42.96 43.43 0.1M
2025-06-16 43.55 43.97 42.86 43.66 0.2M
2025-06-13 43.57 44.04 43.16 43.40 0.1M
2025-06-12 43.67 44.33 43.27 44.15 0.1M
2025-06-11 44.39 44.52 43.83 44.07 0.1M
2025-06-10 44.30 44.75 43.94 44.31 0.1M
2025-06-09 44.40 44.44 43.98 44.30 0.1M
2025-06-06 44.22 44.22 43.75 44.12 0.1M
2025-06-05 43.65 43.72 43.31 43.66 0.1M
2025-06-04 43.40 43.91 43.34 43.71 0.1M
2025-06-03 43.36 43.65 42.76 43.54 0.1M
2025-06-02 43.67 43.67 42.89 43.47 0.1M
2025-05-30 43.47 43.83 43.35 43.66 0.1M
2025-05-29 43.46 43.85 43.25 43.47 0.1M
2025-05-28 43.78 44.70 43.24 43.44 0.1M
2025-05-27 43.08 44.11 42.88 43.87 0.1M
2025-05-23 42.38 43.00 40.10 42.75 0.2M
2025-05-22 42.90 43.52 42.36 43.28 0.1M
2025-05-21 42.76 43.11 42.35 42.86 0.1M
2025-05-20 43.02 43.45 42.76 43.19 0.1M
2025-05-19 42.65 43.31 42.28 43.16 0.1M
2025-05-16 43.13 43.40 42.97 43.05 0.2M
2025-05-15 42.97 43.92 42.84 43.18 0.1M
2025-05-14 43.13 45.66 42.42 42.87 0.1M
2025-05-13 43.33 43.76 42.69 43.43 0.1M
2025-05-12 43.76 44.02 42.41 43.26 0.1M
2025-05-09 42.62 44.60 41.94 42.35 0.1M
2025-05-08 41.11 42.52 40.93 42.50 0.2M
2025-05-07 40.55 40.90 39.84 40.68 0.2M
2025-05-06 39.02 41.12 38.53 40.66 0.2M
2025-05-05 39.31 39.87 39.01 39.19 0.1M
2025-05-02 39.27 40.22 39.27 39.71 0.1M
2025-05-01 39.02 39.49 38.72 39.17 0.1M
2025-04-30 38.51 39.16 37.83 39.02 0.2M
2025-04-29 38.68 38.82 38.44 38.72 0.1M
2025-04-28 38.58 38.99 38.07 38.77 0.1M
2025-04-25 38.12 38.68 37.80 38.56 0.2M
2025-04-24 38.00 38.55 37.76 38.54 0.2M
2025-04-23 38.66 39.08 37.71 37.76 0.2M
2025-04-22 37.73 38.30 37.38 38.03 0.1M
2025-04-21 37.63 38.69 36.87 37.18 0.1M
2025-04-17 38.64 39.21 37.79 37.96 0.1M
2025-04-16 38.93 39.19 38.16 38.81 0.1M
2025-04-15 40.82 41.59 38.97 39.00 0.1M
2025-04-14 41.21 42.17 40.99 41.81 0.1M
2025-04-11 40.62 41.64 40.10 41.16 0.1M
2025-04-10 41.38 41.38 39.71 40.50 0.1M
2025-04-09 39.02 42.56 37.69 41.28 0.2M
2025-04-08 40.13 40.37 38.72 39.16 0.2M
2025-04-07 39.67 40.97 38.76 39.36 0.1M
2025-04-04 39.84 41.70 39.31 40.87 0.3M
2025-04-03 42.15 43.46 40.46 41.25 0.2M
2025-04-02 42.91 43.70 42.81 43.62 0.1M
2025-04-01 42.94 43.67 42.65 43.49 0.1M
2025-03-31 42.87 43.42 42.68 42.83 0.1M
2025-03-28 43.81 43.85 42.46 43.48 0.1M
2025-03-27 44.20 44.61 41.90 44.09 0.1M
2025-03-26 44.06 44.33 43.29 43.82 0.1M
2025-03-25 43.95 44.47 43.59 43.92 0.2M
2025-03-24 43.06 44.32 42.26 44.13 0.1M
2025-03-21 42.28 42.62 41.27 42.33 0.7M
2025-03-20 42.95 43.12 42.65 42.80 0.1M
2025-03-19 42.71 43.49 42.17 43.45 0.1M
2025-03-18 42.42 42.79 42.04 42.68 0.1M
2025-03-17 43.55 44.53 42.14 42.65 0.2M
2025-03-14 42.65 43.90 42.20 42.75 0.2M
2025-03-13 43.81 44.64 42.42 42.56 0.1M
2025-03-12 45.86 47.48 43.23 43.54 0.2M
2025-03-11 45.11 46.66 44.92 45.79 0.1M
2025-03-10 46.42 46.73 44.46 44.62 0.2M
2025-03-07 45.66 46.94 44.51 46.83 0.1M
2025-03-06 44.79 45.91 44.28 45.72 0.2M
2025-03-05 44.39 45.67 43.62 45.13 0.3M
2025-03-04 41.96 47.98 41.96 44.48 0.5M
2025-03-03 41.47 41.55 39.51 39.61 0.2M
2025-02-28 40.33 41.01 40.05 40.99 0.2M
2025-02-27 40.46 40.82 40.18 40.32 0.1M
2025-02-26 40.37 41.19 40.15 40.64 0.1M
2025-02-25 41.49 41.93 40.44 40.53 0.1M
2025-02-24 42.21 43.76 41.14 41.19 0.1M
2025-02-21 42.68 42.68 41.08 41.41 0.1M
2025-02-20 42.82 43.35 42.13 42.23 0.1M
2025-02-19 42.87 43.39 42.72 43.08 0.1M
2025-02-18 44.94 44.94 42.38 43.31 0.2M
2025-02-14 45.80 46.52 44.73 45.05 0.1M
2025-02-13 45.13 45.18 44.40 45.06 0.1M
2025-02-12 44.92 45.30 44.71 44.74 0.1M
2025-02-11 45.09 45.55 45.09 45.48 0.1M
2025-02-10 45.34 45.73 44.78 45.41 0.1M
2025-02-07 45.76 46.00 44.95 45.24 0.2M
2025-02-06 45.96 46.32 45.51 45.70 0.1M
2025-02-05 46.71 46.90 45.87 45.93 0.1M
2025-02-04 45.80 46.43 45.77 46.31 0.1M
2025-02-03 47.30 47.30 45.57 46.13 0.1M
2025-01-31 46.72 47.20 46.16 46.49 0.1M
2025-01-30 46.38 47.16 45.95 46.76 0.1M
2025-01-29 46.46 47.16 45.63 46.10 0.1M
2025-01-28 46.06 46.37 45.86 46.36 0.1M
2025-01-27 45.94 47.17 45.94 46.13 0.1M
2025-01-24 45.82 46.44 45.47 46.12 0.1M
2025-01-23 45.76 46.06 45.44 45.98 0.1M
2025-01-22 46.22 46.57 45.80 45.91 0.1M
2025-01-21 46.34 46.95 46.16 46.45 0.1M
2025-01-17 46.28 46.28 45.78 46.09 0.1M
2025-01-16 45.97 46.40 45.67 45.99 0.1M
2025-01-15 46.48 46.48 45.69 46.08 0.1M
2025-01-14 44.92 45.53 44.71 45.48 0.1M
2025-01-13 43.43 44.47 43.04 44.36 0.1M
2025-01-10 43.52 43.85 42.87 43.80 0.1M
2025-01-08 43.67 44.22 43.02 44.19 0.1M
2025-01-07 44.15 44.54 43.73 43.91 0.2M
2025-01-06 44.48 45.01 44.08 44.16 0.1M
2025-01-03 44.14 44.57 43.81 44.51 0.1M
2025-01-02 44.84 45.35 43.80 44.08 0.1M