Heidrick

HSII
🏛️ 미국 →
49.45
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 29.37 29.64 29.30 29.53 0.1M
2023-12-28 29.31 29.60 29.25 29.46 0.1M
2023-12-27 29.26 29.52 29.12 29.48 0.1M
2023-12-26 29.35 29.75 29.12 29.28 0.1M
2023-12-22 29.52 29.85 28.98 29.24 0.1M
2023-12-21 28.98 29.88 28.70 29.59 0.2M
2023-12-20 28.98 29.70 28.73 28.78 0.1M
2023-12-19 28.42 29.14 28.42 28.98 0.1M
2023-12-18 28.27 28.49 27.97 28.20 0.1M
2023-12-15 28.94 29.18 28.05 28.07 0.3M
2023-12-14 28.49 29.12 28.27 28.54 0.2M
2023-12-13 27.99 28.12 27.20 28.07 0.2M
2023-12-12 28.24 28.39 27.85 28.05 0.2M
2023-12-11 28.10 28.26 28.02 28.15 0.1M
2023-12-08 28.08 28.45 27.82 28.10 0.1M
2023-12-07 27.73 28.17 27.59 28.17 0.1M
2023-12-06 28.07 28.50 27.61 27.62 0.1M
2023-12-05 28.51 28.51 28.05 28.07 0.1M
2023-12-04 27.91 28.68 27.91 28.64 0.1M
2023-12-01 27.25 27.98 27.05 27.92 0.1M
2023-11-30 27.27 27.49 26.91 27.18 0.2M
2023-11-29 27.03 27.23 26.98 27.11 0.1M
2023-11-28 27.33 27.33 26.95 26.97 0.1M
2023-11-27 27.26 27.61 27.16 27.40 0.1M
2023-11-24 27.36 27.44 27.17 27.24 0.0M
2023-11-22 27.49 27.68 27.24 27.35 0.1M
2023-11-21 27.70 27.84 27.21 27.22 0.1M
2023-11-20 27.15 27.80 26.96 27.78 0.1M
2023-11-17 27.34 27.49 26.98 27.15 0.1M
2023-11-16 27.21 27.21 26.80 27.04 0.1M
2023-11-15 26.91 27.49 26.91 27.25 0.1M
2023-11-14 26.01 27.04 26.01 27.00 0.1M
2023-11-13 25.66 25.82 25.32 25.33 0.1M
2023-11-10 25.62 26.28 25.52 25.68 0.1M
2023-11-09 25.62 25.88 25.35 25.51 0.1M
2023-11-08 25.23 25.89 25.13 25.62 0.1M
2023-11-07 25.46 25.70 24.93 25.09 0.1M
2023-11-06 25.04 25.68 24.90 25.67 0.1M
2023-11-03 25.09 25.71 25.06 25.09 0.1M
2023-11-02 24.36 24.76 24.07 24.69 0.1M
2023-11-01 24.15 24.46 24.03 24.26 0.1M
2023-10-31 24.28 24.54 23.98 24.34 0.1M
2023-10-30 24.54 24.77 24.07 24.14 0.2M
2023-10-27 24.66 24.66 23.84 24.20 0.1M
2023-10-26 24.55 26.05 24.38 24.74 0.2M
2023-10-25 23.05 23.94 22.73 23.04 0.1M
2023-10-24 23.69 23.88 22.52 23.00 0.1M
2023-10-23 24.43 24.43 23.51 23.57 0.2M
2023-10-20 24.83 25.02 24.47 24.55 0.1M
2023-10-19 25.06 25.06 24.44 24.64 0.1M
2023-10-18 25.45 25.57 25.12 25.15 0.1M
2023-10-17 25.23 25.90 25.23 25.65 0.1M
2023-10-16 25.77 25.79 25.22 25.26 0.1M
2023-10-13 25.98 26.06 25.28 25.48 0.0M
2023-10-12 26.07 26.07 25.53 25.97 0.1M
2023-10-11 25.98 26.03 25.76 25.98 0.1M
2023-10-10 25.78 25.97 25.76 25.93 0.0M
2023-10-09 25.31 25.75 25.19 25.73 0.1M
2023-10-06 25.16 25.59 25.14 25.55 0.1M
2023-10-05 25.36 25.41 25.15 25.32 0.1M
2023-10-04 25.03 25.39 24.97 25.38 0.1M
2023-10-03 25.02 25.16 24.76 25.03 0.1M
2023-10-02 25.00 25.08 24.79 25.05 0.1M
2023-09-29 25.26 25.26 24.93 25.02 0.1M
2023-09-28 24.95 25.52 24.95 25.15 0.2M
2023-09-27 24.94 25.10 24.77 24.91 0.1M
2023-09-26 25.08 25.41 24.66 24.73 0.1M
2023-09-25 25.06 25.36 25.04 25.35 0.1M
2023-09-22 25.62 26.08 25.21 25.23 0.1M
2023-09-21 25.49 25.82 25.46 25.65 0.2M
2023-09-20 26.23 26.42 25.55 25.58 0.1M
2023-09-19 25.62 26.23 25.39 26.09 0.1M
2023-09-18 24.97 25.71 24.78 25.66 0.1M
2023-09-15 24.54 24.94 24.29 24.88 0.6M
2023-09-14 24.39 24.59 24.21 24.56 0.1M
2023-09-13 24.25 24.61 23.97 24.14 0.1M
2023-09-12 24.58 24.71 24.09 24.29 0.2M
2023-09-11 24.60 24.76 24.32 24.46 0.1M
2023-09-08 24.83 24.83 24.10 24.40 0.1M
2023-09-07 25.23 25.44 24.24 24.67 0.2M
2023-09-06 25.92 26.95 25.34 25.44 0.1M
2023-09-05 26.65 26.65 25.20 25.82 0.1M
2023-09-01 26.63 27.18 26.63 26.87 0.1M
2023-08-31 27.29 27.35 26.47 26.49 0.1M
2023-08-30 27.09 27.51 27.07 27.23 0.1M
2023-08-29 27.33 27.58 27.11 27.22 0.0M
2023-08-28 27.72 28.04 27.39 27.39 0.1M
2023-08-25 27.48 27.79 27.28 27.61 0.1M
2023-08-24 27.08 27.52 27.03 27.27 0.1M
2023-08-23 27.19 27.37 27.09 27.24 0.1M
2023-08-22 27.13 27.37 26.99 27.24 0.1M
2023-08-21 27.25 27.30 27.00 27.09 0.1M
2023-08-18 26.65 27.31 26.65 27.25 0.2M
2023-08-17 26.80 26.96 26.59 26.84 0.1M
2023-08-16 27.04 27.46 26.79 26.80 0.1M
2023-08-15 27.23 27.31 27.01 27.18 0.1M
2023-08-14 27.62 27.62 27.20 27.42 0.1M
2023-08-11 27.73 27.99 27.58 27.65 0.0M
2023-08-10 28.07 28.45 27.65 27.87 0.1M
2023-08-09 28.09 28.39 27.93 28.19 0.1M
2023-08-08 27.83 28.20 27.55 28.17 0.1M
2023-08-07 27.48 28.37 27.43 28.21 0.1M
2023-08-04 28.03 28.45 27.25 27.31 0.2M
2023-08-03 27.83 28.52 27.60 28.09 0.1M
2023-08-02 27.53 28.07 27.49 28.00 0.1M
2023-08-01 24.75 29.30 24.46 28.12 0.2M
2023-07-31 27.18 27.47 27.10 27.27 0.1M
2023-07-28 26.97 27.43 26.90 27.10 0.1M
2023-07-27 27.21 27.36 26.73 26.86 0.3M
2023-07-26 27.26 27.60 26.92 27.13 0.1M
2023-07-25 27.83 27.98 27.28 27.38 0.1M
2023-07-24 27.49 28.18 27.46 28.07 0.1M
2023-07-21 28.43 28.53 27.43 27.49 0.1M
2023-07-20 29.14 29.19 27.62 28.21 0.1M
2023-07-19 28.94 29.38 28.61 29.32 0.1M
2023-07-18 28.08 28.72 28.03 28.68 0.1M
2023-07-17 27.76 28.32 27.60 28.25 0.1M
2023-07-14 27.45 28.01 27.15 27.94 0.1M
2023-07-13 27.31 27.63 27.25 27.57 0.1M
2023-07-12 27.99 27.99 27.26 27.34 0.1M
2023-07-11 27.38 27.69 27.33 27.52 0.1M
2023-07-10 26.71 27.70 26.71 27.43 0.1M
2023-07-07 26.22 27.05 26.22 26.87 0.2M
2023-07-06 26.45 26.45 26.09 26.24 0.1M
2023-07-05 26.37 27.10 26.10 26.65 0.3M
2023-07-03 26.33 26.74 26.33 26.57 0.0M
2023-06-30 26.63 26.80 26.23 26.47 0.1M
2023-06-29 25.96 26.60 25.96 26.44 0.1M
2023-06-28 25.99 26.12 25.68 25.89 0.1M
2023-06-27 26.33 26.40 25.87 26.00 0.1M
2023-06-26 26.22 26.55 26.07 26.33 0.1M
2023-06-23 26.57 27.15 26.27 26.36 0.2M
2023-06-22 26.61 27.20 26.16 27.02 0.1M
2023-06-21 26.36 26.74 26.13 26.57 0.1M
2023-06-20 26.45 26.89 26.23 26.54 0.1M
2023-06-16 26.59 26.63 26.24 26.42 0.6M
2023-06-15 26.06 26.34 25.90 26.30 0.2M
2023-06-14 27.12 27.19 26.05 26.25 0.1M
2023-06-13 26.68 27.25 26.56 27.08 0.1M
2023-06-12 26.50 26.74 26.05 26.60 0.1M
2023-06-09 26.73 26.73 26.17 26.53 0.1M
2023-06-08 26.86 26.86 26.14 26.67 0.1M
2023-06-07 26.29 27.10 26.29 26.96 0.1M
2023-06-06 25.03 26.16 24.90 25.99 0.1M
2023-06-05 25.52 25.62 24.41 25.03 0.1M
2023-06-02 25.15 26.14 24.82 25.79 0.1M
2023-06-01 24.34 24.84 24.18 24.71 0.1M
2023-05-31 24.87 24.99 24.14 24.25 0.2M
2023-05-30 25.13 25.14 24.68 24.86 0.1M
2023-05-26 25.01 25.42 25.00 25.10 0.1M
2023-05-25 25.39 25.47 24.96 25.10 0.1M
2023-05-24 25.98 26.00 25.48 25.55 0.1M
2023-05-23 25.81 26.60 25.81 26.17 0.1M
2023-05-22 25.82 26.17 25.63 25.93 0.1M
2023-05-19 26.21 26.21 25.26 25.59 0.2M
2023-05-18 25.52 26.06 25.36 25.79 0.1M
2023-05-17 25.18 25.64 25.01 25.53 0.1M
2023-05-16 24.96 25.44 24.85 24.98 0.1M
2023-05-15 24.92 25.51 24.78 25.21 0.1M
2023-05-12 24.75 24.94 24.49 24.91 0.1M
2023-05-11 24.46 24.67 24.16 24.57 0.2M
2023-05-10 24.92 25.20 24.26 24.81 0.1M
2023-05-09 24.54 24.78 24.33 24.51 0.2M
2023-05-08 25.22 25.22 24.43 24.57 0.1M
2023-05-05 24.41 25.14 24.11 25.06 0.1M
2023-05-04 24.82 24.82 23.88 23.91 0.1M
2023-05-03 25.42 25.63 25.03 25.06 0.1M
2023-05-02 25.53 25.80 24.92 25.34 0.2M
2023-05-01 25.33 25.84 25.08 25.75 0.2M
2023-04-28 24.87 25.47 24.85 25.11 0.1M
2023-04-27 24.43 25.12 24.43 24.87 0.1M
2023-04-26 24.65 24.84 23.60 24.43 0.2M
2023-04-25 28.50 29.55 23.91 24.76 0.3M
2023-04-24 27.87 28.20 26.42 26.99 0.1M
2023-04-21 28.19 28.76 27.73 27.86 0.1M
2023-04-20 28.10 28.37 27.91 28.20 0.1M
2023-04-19 28.93 30.05 28.20 28.33 0.1M
2023-04-18 29.32 29.34 28.76 28.94 0.1M
2023-04-17 29.22 30.15 28.81 29.19 0.1M
2023-04-14 29.16 29.42 28.76 29.12 0.1M
2023-04-13 28.99 29.29 28.73 29.16 0.0M
2023-04-12 29.09 29.10 28.71 28.74 0.1M
2023-04-11 28.97 29.13 28.62 28.85 0.2M
2023-04-10 28.58 28.95 28.58 28.91 0.1M
2023-04-06 28.90 28.99 28.53 28.67 0.0M
2023-04-05 29.31 29.34 28.51 28.74 0.1M
2023-04-04 30.42 30.42 29.30 29.63 0.1M
2023-04-03 30.41 30.53 29.98 30.27 0.1M
2023-03-31 29.69 30.41 29.69 30.36 0.1M
2023-03-30 29.76 29.98 29.17 29.40 0.1M
2023-03-29 30.00 30.12 29.35 29.52 0.1M
2023-03-28 30.06 30.31 29.69 29.75 0.1M
2023-03-27 29.92 30.54 29.92 30.26 0.1M
2023-03-24 29.40 29.77 29.07 29.54 0.1M
2023-03-23 30.20 30.54 29.46 29.59 0.1M
2023-03-22 31.31 31.31 30.08 30.13 0.1M
2023-03-21 31.06 32.58 30.96 31.16 0.1M
2023-03-20 30.52 31.24 30.44 30.45 0.1M
2023-03-17 30.94 30.95 29.81 30.13 0.6M
2023-03-16 30.36 31.57 29.26 31.17 0.1M
2023-03-15 30.69 30.84 30.10 30.78 0.1M
2023-03-14 31.97 32.50 31.05 31.34 0.2M
2023-03-13 30.95 31.74 30.59 31.02 0.1M
2023-03-10 33.00 33.00 31.48 31.63 0.1M
2023-03-09 33.29 33.43 32.77 33.00 0.1M
2023-03-08 33.00 33.93 32.66 33.47 0.1M
2023-03-07 32.75 33.10 32.58 32.69 0.1M
2023-03-06 34.48 34.72 32.48 32.73 0.2M
2023-03-03 34.15 34.96 33.73 34.48 0.1M
2023-03-02 34.64 34.73 33.66 34.06 0.2M
2023-03-01 34.09 35.11 33.97 34.98 0.1M
2023-02-28 32.36 35.15 30.83 34.33 0.5M
2023-02-27 30.23 30.34 29.66 29.92 0.1M
2023-02-24 30.43 30.43 29.70 29.90 0.1M
2023-02-23 30.76 31.37 30.28 30.69 0.1M
2023-02-22 30.95 31.63 30.42 30.52 0.2M
2023-02-21 31.18 31.41 30.80 30.87 0.2M
2023-02-17 31.17 31.67 31.00 31.44 0.1M
2023-02-16 31.16 31.48 30.99 31.14 0.1M
2023-02-15 31.05 31.58 30.81 31.48 0.1M
2023-02-14 31.22 31.44 30.78 31.11 0.1M
2023-02-13 31.00 31.29 30.58 31.25 0.1M
2023-02-10 31.16 31.32 30.62 31.04 0.1M
2023-02-09 32.18 32.45 31.01 31.14 0.2M
2023-02-08 32.42 32.50 31.86 31.93 0.1M
2023-02-07 32.34 32.90 32.03 32.70 0.1M
2023-02-06 32.65 32.89 32.03 32.29 0.1M
2023-02-03 32.55 32.99 32.43 32.71 0.1M
2023-02-02 31.60 33.00 31.37 32.76 0.1M
2023-02-01 30.76 31.57 30.37 31.25 0.1M
2023-01-31 29.81 30.97 29.81 30.76 0.1M
2023-01-30 29.95 30.18 29.59 29.63 0.1M
2023-01-27 29.73 30.18 29.58 30.02 0.0M
2023-01-26 29.85 29.91 29.21 29.84 0.0M
2023-01-25 29.00 29.85 28.71 29.70 0.1M
2023-01-24 29.24 29.41 28.97 29.22 0.0M
2023-01-23 29.39 29.80 29.23 29.36 0.1M
2023-01-20 29.03 29.53 28.69 29.41 0.1M
2023-01-19 28.80 29.24 28.26 28.90 0.1M
2023-01-18 29.34 30.00 28.77 29.04 0.1M
2023-01-17 29.35 30.18 29.20 29.29 0.1M
2023-01-13 28.57 29.37 28.52 29.29 0.0M
2023-01-12 28.75 29.68 28.22 28.97 0.1M
2023-01-11 28.55 29.09 28.29 28.68 0.1M
2023-01-10 27.53 28.66 27.19 28.61 0.2M
2023-01-09 27.62 27.91 27.40 27.64 0.1M
2023-01-06 27.17 27.71 26.81 27.58 0.1M
2023-01-05 27.59 27.59 26.70 26.80 0.1M
2023-01-04 27.24 28.00 26.99 27.58 0.1M
2023-01-03 28.09 28.23 26.86 27.03 0.2M