Heliogen Inc (HLGN)

HLGN
🏛️ 미국 →
1.70
마지막 업데이트: 2025-08-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 364.70 572.25 350.00 543.20 0.1M
2021-12-30 337.75 381.15 333.97 335.65 0.0M
2021-12-29 326.90 346.50 325.15 337.40 0.0M
2021-12-28 339.50 358.40 311.06 320.95 0.0M
2021-12-27 320.95 334.95 306.60 332.15 0.0M
2021-12-23 351.40 353.15 305.90 312.55 0.0M
2021-12-22 348.60 348.60 345.80 347.20 0.0M
2021-12-21 348.60 349.30 348.60 348.95 0.0M
2021-12-20 348.95 348.95 348.60 348.60 0.0M
2021-12-17 349.30 349.30 348.60 348.60 0.0M
2021-12-16 348.60 349.30 348.25 348.95 0.0M
2021-12-15 348.95 349.30 348.60 348.95 0.0M
2021-12-14 349.30 349.30 348.60 348.95 0.0M
2021-12-13 348.60 349.30 348.60 349.30 0.0M
2021-12-10 349.65 349.65 348.60 348.60 0.0M
2021-12-09 349.30 349.30 348.25 348.95 0.0M
2021-12-08 349.30 349.30 348.60 348.60 0.0M
2021-12-07 349.30 349.30 348.60 349.29 0.0M
2021-12-06 348.60 349.30 348.60 348.95 0.0M
2021-12-03 348.25 349.30 348.25 348.60 0.0M
2021-12-02 349.30 349.30 348.60 348.95 0.0M
2021-12-01 349.65 349.65 348.60 349.65 0.0M
2021-11-30 349.65 350.00 348.60 349.65 0.0M
2021-11-29 350.70 350.70 349.30 349.65 0.0M
2021-11-26 350.70 350.70 349.65 350.00 0.0M
2021-11-24 349.65 350.35 349.65 350.35 0.0M
2021-11-23 350.35 350.70 349.30 350.00 0.0M
2021-11-22 351.40 351.40 348.95 350.35 0.0M
2021-11-19 351.75 353.22 348.95 349.83 0.0M
2021-11-18 352.45 352.45 348.60 349.65 0.0M
2021-11-17 353.15 354.90 350.00 350.70 0.0M
2021-11-16 350.35 357.70 350.00 351.40 0.0M
2021-11-15 350.35 350.70 348.95 350.70 0.0M
2021-11-12 350.35 350.35 349.30 349.33 0.0M
2021-11-11 349.30 350.35 349.30 350.00 0.0M
2021-11-10 350.35 350.35 349.93 350.00 0.0M
2021-11-09 350.70 350.70 349.99 350.35 0.0M
2021-11-08 350.35 351.40 349.65 351.40 0.0M
2021-11-05 350.00 350.35 349.65 350.00 0.0M
2021-11-04 350.00 350.35 349.65 350.00 0.0M
2021-11-03 349.30 350.35 349.30 350.00 0.0M
2021-11-02 349.30 350.35 349.30 349.65 0.0M
2021-11-01 350.35 350.35 348.95 349.30 0.0M
2021-10-29 349.65 350.00 348.60 350.00 0.0M
2021-10-28 350.00 350.00 348.60 349.65 0.0M
2021-10-27 350.00 350.70 349.65 350.00 0.0M
2021-10-26 349.65 351.40 348.95 350.70 0.0M
2021-10-25 348.95 349.65 348.25 348.60 0.0M
2021-10-22 348.25 348.25 347.90 348.25 0.0M
2021-10-21 348.60 348.60 347.55 347.90 0.0M
2021-10-20 348.95 348.95 347.55 347.90 0.0M
2021-10-19 348.95 348.95 347.55 347.55 0.0M
2021-10-18 348.25 348.25 347.55 347.90 0.0M
2021-10-15 348.25 348.25 347.55 347.90 0.0M
2021-10-14 348.25 348.25 347.55 347.90 0.0M
2021-10-13 348.25 348.25 347.55 347.90 0.0M
2021-10-12 347.90 348.25 347.55 348.08 0.0M
2021-10-11 347.90 348.25 347.73 348.08 0.0M
2021-10-08 347.90 348.25 347.90 348.22 0.0M
2021-10-07 348.25 348.25 347.90 348.08 0.0M
2021-10-06 347.90 348.25 347.55 347.90 0.0M
2021-10-05 347.55 348.25 347.55 348.25 0.0M
2021-10-04 348.25 348.25 347.55 347.55 0.0M
2021-10-01 347.55 348.25 347.20 347.73 0.0M
2021-09-30 347.20 348.25 346.60 347.39 0.0M
2021-09-29 347.55 347.90 346.50 347.55 0.0M
2021-09-28 349.65 349.65 347.28 347.55 0.0M
2021-09-27 347.90 347.90 347.53 347.90 0.0M
2021-09-24 348.25 348.25 347.28 347.90 0.0M
2021-09-23 348.25 348.25 346.50 348.08 0.0M
2021-09-22 347.20 347.90 347.20 347.73 0.0M
2021-09-21 348.25 348.25 346.50 347.90 0.0M
2021-09-20 346.50 347.90 346.50 347.38 0.0M
2021-09-17 347.90 347.90 347.20 347.38 0.0M
2021-09-16 348.60 348.60 347.55 347.90 0.0M
2021-09-15 346.85 347.90 346.85 347.55 0.0M
2021-09-14 346.85 347.90 346.85 346.85 0.0M
2021-09-13 347.55 348.25 347.55 348.25 0.0M
2021-09-10 348.25 348.25 347.90 348.15 0.0M
2021-09-09 348.60 348.60 347.90 347.91 0.0M
2021-09-08 344.05 348.25 344.05 347.55 0.0M
2021-09-07 348.60 348.60 346.50 348.25 0.0M
2021-09-03 346.85 347.55 345.80 347.03 0.0M
2021-09-02 346.50 347.90 345.80 346.15 0.0M
2021-09-01 346.50 346.50 345.25 345.80 0.0M
2021-08-31 346.50 346.50 345.80 346.15 0.0M
2021-08-30 346.50 346.50 345.45 345.80 0.0M
2021-08-27 346.50 346.50 344.75 346.15 0.0M
2021-08-26 346.50 346.50 345.10 345.45 0.0M
2021-08-25 346.50 346.50 344.75 345.10 0.0M
2021-08-24 346.50 346.50 344.75 345.10 0.0M
2021-08-23 344.40 346.20 343.00 346.15 0.0M
2021-08-20 344.75 346.50 344.40 344.75 0.0M
2021-08-19 346.15 346.15 344.11 344.58 0.0M
2021-08-18 344.75 346.23 344.75 346.15 0.0M
2021-08-17 344.75 346.50 344.75 345.89 0.0M
2021-08-16 347.90 347.90 344.40 345.45 0.0M
2021-08-13 346.50 346.50 345.03 345.80 0.0M
2021-08-12 347.55 347.55 344.75 345.45 0.0M
2021-08-11 345.45 347.90 344.75 345.45 0.0M
2021-08-10 348.25 348.25 345.45 345.80 0.0M
2021-08-09 347.90 348.25 345.80 346.50 0.0M
2021-08-06 347.90 347.90 344.40 345.10 0.0M
2021-08-05 348.25 348.25 344.40 345.10 0.0M
2021-08-04 348.25 348.25 345.45 346.50 0.0M
2021-08-03 348.25 348.25 344.75 345.45 0.0M
2021-08-02 347.55 347.55 344.75 345.10 0.0M
2021-07-30 347.20 347.20 343.00 346.15 0.0M
2021-07-29 348.25 348.25 343.35 345.10 0.0M
2021-07-28 347.90 347.90 346.50 347.20 0.0M
2021-07-27 349.30 349.30 345.45 346.15 0.0M
2021-07-26 347.90 347.90 346.50 347.90 0.0M
2021-07-23 348.25 348.25 346.85 346.85 0.0M
2021-07-22 348.25 348.25 346.50 347.55 0.0M
2021-07-21 347.90 347.90 345.45 347.20 0.0M
2021-07-20 345.80 347.20 345.45 346.15 0.0M
2021-07-19 347.90 347.90 345.10 345.80 0.0M
2021-07-16 348.25 348.25 345.80 346.15 0.0M
2021-07-15 348.25 348.25 345.80 346.15 0.0M
2021-07-14 348.60 348.60 346.50 347.20 0.0M
2021-07-13 348.95 348.95 347.20 347.55 0.0M
2021-07-12 348.25 348.95 346.85 348.25 0.0M
2021-07-09 348.25 348.95 347.20 347.90 0.0M
2021-07-08 349.65 349.65 346.85 348.25 0.0M
2021-07-07 348.60 351.75 346.85 349.65 0.2M
2021-07-06 342.65 342.67 339.85 340.55 0.0M
2021-07-02 339.50 339.50 339.50 339.50 0.0M
2021-07-01 337.75 337.75 337.75 337.75 0.0M
2021-06-30 339.50 339.50 338.80 339.50 0.0M
2021-06-29 342.65 342.65 340.08 340.90 0.0M
2021-06-28 338.45 341.60 338.45 339.50 0.0M
2021-06-25 339.50 342.26 339.50 339.85 0.0M
2021-06-24 339.15 339.85 338.45 339.50 0.0M
2021-06-23 338.80 339.15 338.80 339.15 0.0M
2021-06-22 338.45 338.45 338.45 338.45 0.0M
2021-06-21 350.00 350.00 332.50 338.80 0.0M
2021-06-18 350.00 350.00 341.95 341.95 0.0M
2021-06-17 341.25 341.30 338.99 338.99 0.0M
2021-06-16 350.00 350.00 339.15 339.50 0.0M
2021-06-15 339.50 339.50 338.45 338.45 0.0M
2021-06-14 344.75 344.75 341.95 341.95 0.0M
2021-06-11 341.25 341.95 340.90 341.95 0.0M
2021-06-10 337.40 340.67 337.40 340.55 0.0M
2021-06-09 341.25 341.25 341.25 341.25 0.0M
2021-06-08 338.10 338.10 338.10 338.10 0.0M
2021-06-07 336.00 339.91 336.00 338.21 0.0M
2021-06-04 338.10 341.46 337.89 338.10 0.0M
2021-06-03 336.00 338.73 336.00 338.10 0.0M
2021-06-02 343.00 344.75 338.45 338.45 0.0M
2021-06-01 338.10 338.10 338.10 338.10 0.0M
2021-05-28 338.10 338.80 338.10 338.45 0.0M
2021-05-27 342.65 342.65 338.45 338.92 0.0M
2021-05-26 343.70 347.90 339.15 339.50 0.0M
2021-05-25 338.10 339.50 338.10 339.50 0.0M
2021-05-24 339.50 340.55 338.80 339.50 0.0M
2021-05-21 339.85 340.00 339.15 339.50 0.0M
2021-05-20 346.50 346.50 340.71 340.93 0.0M
2021-05-19 337.75 340.90 337.75 340.90 0.0M
2021-05-18 337.40 339.15 337.40 337.75 0.0M
2021-05-17 345.10 345.10 338.45 338.63 0.0M
2021-05-14 343.00 344.95 343.00 344.95 0.0M
2021-05-13 341.60 341.60 340.90 340.90 0.0M
2021-05-12 340.55 341.63 340.55 341.63 0.0M
2021-05-11 338.10 348.25 338.10 345.80 0.0M
2021-05-10 350.00 350.00 340.65 346.50 0.0M
2021-05-07 336.35 336.35 336.35 336.35 0.0M