Helios Technologies Inc (HLIO)

HLIO
🏛️ 미국 →
52.18
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 39.81 39.81 39.76 39.76 0.8K
09:33 39.78 39.78 39.78 39.78 1.0K
09:34 39.68 39.68 39.68 39.68 0.4K
09:37 39.78 39.78 39.78 39.78 0.2K
09:44 39.99 39.99 39.99 39.99 0.3K
09:45 39.94 39.94 39.94 39.94 0.1K
09:46 39.53 39.81 39.53 39.81 1.3K
09:48 39.65 39.71 39.65 39.71 0.6K
09:49 39.65 39.65 39.63 39.63 1.6K
09:51 39.73 39.73 39.73 39.73 0.5K
09:53 39.77 40.00 39.77 40.00 2.5K
09:58 40.00 40.00 40.00 40.00 0.3K
10:02 40.00 40.00 40.00 40.00 0.4K
10:06 40.04 40.04 40.04 40.04 0.6K
10:10 40.09 40.09 40.09 40.09 0.3K
10:16 39.96 39.96 39.96 39.96 0.7K
10:20 39.96 39.96 39.92 39.96 5.3K
10:22 40.02 40.02 39.99 39.99 1.3K
10:23 39.99 39.99 39.99 39.99 0.2K
10:27 39.99 39.99 39.99 39.99 0.7K
10:30 39.99 39.99 39.99 39.99 0.2K
10:35 39.99 39.99 39.99 39.99 0.1K
10:36 39.99 39.99 39.99 39.99 0.1K
10:38 40.07 40.07 40.07 40.07 2.9K
10:39 40.17 40.17 40.17 40.17 0.7K
10:49 40.26 40.26 40.26 40.26 0.4K
10:51 40.24 40.24 40.17 40.17 2.7K
10:53 40.16 40.16 40.16 40.16 1.8K
10:59 40.17 40.17 40.17 40.17 0.2K
11:00 40.18 40.18 40.18 40.18 0.3K
11:06 40.16 40.16 40.16 40.16 4.7K
11:07 40.22 40.22 40.22 40.22 0.3K
11:08 40.17 40.17 40.17 40.17 0.2K
11:10 40.22 40.22 40.22 40.22 0.2K
11:11 40.17 40.17 40.17 40.17 0.9K
11:12 40.17 40.17 40.11 40.10 1.8K
11:14 40.11 40.11 40.11 40.10 0.1K
11:16 40.11 40.11 40.11 40.10 0.2K
11:17 40.11 40.11 39.99 40.05 11.8K
11:18 40.10 40.10 40.10 40.10 3.2K
11:37 40.27 40.27 40.27 40.27 0.6K
11:44 40.33 40.33 40.33 40.33 1.4K
11:50 40.33 40.33 40.33 40.33 0.3K
11:51 40.22 40.22 40.22 40.22 1.0K
11:55 40.14 40.14 40.12 40.12 0.7K
11:57 40.12 40.12 40.12 40.12 0.7K
12:02 40.11 40.13 40.11 40.13 0.5K
12:07 40.15 40.15 40.15 40.15 0.7K
12:09 40.11 40.11 40.11 40.10 0.2K
12:15 40.11 40.11 40.11 40.10 0.9K
12:23 40.05 40.05 40.05 40.05 0.3K
12:24 40.05 40.05 40.00 40.00 1.8K
12:25 40.00 40.01 39.97 40.01 3.1K
12:31 40.00 40.00 39.96 39.96 2.6K
12:33 40.00 40.00 40.00 40.00 0.1K
12:35 39.96 39.96 39.83 39.83 4.9K
12:37 39.89 39.89 39.89 39.89 0.8K
12:42 39.85 39.85 39.85 39.85 0.1K
12:43 39.72 39.72 39.72 39.72 1.6K
12:46 39.72 39.72 39.72 39.72 0.1K
12:49 39.68 39.68 39.68 39.67 0.7K
12:52 39.63 39.63 39.63 39.63 0.4K
12:56 39.54 39.54 39.54 39.54 0.2K
12:57 39.57 39.63 39.57 39.63 0.2K
12:58 39.61 39.69 39.61 39.69 0.6K
13:06 39.54 39.54 39.54 39.54 0.3K
13:07 39.60 39.60 39.60 39.60 0.3K
13:09 39.60 39.60 39.60 39.60 0.1K
13:10 39.60 39.60 39.60 39.60 0.1K
13:11 39.60 39.60 39.60 39.60 0.2K
13:15 39.60 39.60 39.60 39.60 0.9K
13:16 39.60 39.60 39.58 39.58 1.0K
13:20 39.58 39.67 39.58 39.67 0.8K
13:27 39.54 39.54 39.54 39.54 0.8K
13:30 39.56 39.57 39.56 39.57 0.6K
13:32 39.58 39.58 39.58 39.58 0.1K
13:33 39.58 39.58 39.58 39.58 1.7K
13:35 39.66 39.66 39.66 39.66 0.6K
13:36 39.60 39.60 39.60 39.60 0.9K
13:40 39.70 39.70 39.70 39.70 0.7K
13:43 39.59 39.59 39.59 39.59 0.2K
13:51 39.59 39.59 39.59 39.59 0.2K
13:53 39.66 39.66 39.66 39.66 0.2K
13:55 39.56 39.56 39.56 39.56 1.2K
13:56 39.58 39.58 39.58 39.58 0.9K
13:58 39.51 39.51 39.51 39.51 1.2K
14:01 39.40 39.40 39.40 39.40 0.4K
14:05 39.40 39.40 39.40 39.40 0.5K
14:12 39.37 39.37 39.37 39.37 0.3K
14:19 39.34 39.34 39.34 39.34 0.4K
14:21 39.37 39.37 39.30 39.30 0.5K
14:22 39.30 39.30 39.30 39.30 2.0K
14:25 39.26 39.37 39.26 39.37 1.8K
14:31 39.38 39.38 39.38 39.38 0.6K
14:33 39.27 39.27 39.27 39.27 0.4K
14:45 39.35 39.35 39.32 39.32 0.3K
14:46 39.42 39.42 39.42 39.42 1.2K
14:47 39.42 39.42 39.41 39.41 1.8K
14:48 39.42 39.42 39.42 39.42 1.5K
14:52 39.49 39.49 39.49 39.49 0.9K
14:54 39.47 39.47 39.47 39.47 1.0K
15:03 39.54 39.54 39.54 39.54 0.7K
15:08 39.55 39.55 39.55 39.55 0.6K
15:12 39.51 39.51 39.51 39.51 0.2K
15:13 39.51 39.51 39.51 39.51 0.2K
15:14 39.41 39.41 39.41 39.41 0.8K
15:16 39.47 39.47 39.47 39.47 0.4K
15:17 39.47 39.47 39.47 39.47 0.4K
15:18 39.39 39.39 39.39 39.39 2.1K
15:29 39.38 39.38 39.38 39.38 1.3K
15:31 39.30 39.30 39.30 39.30 0.4K
15:32 39.35 39.37 39.35 39.37 1.8K
15:33 39.36 39.36 39.36 39.36 0.8K
15:34 39.34 39.35 39.34 39.35 0.8K
15:35 39.26 39.26 39.23 39.23 4.9K
15:36 39.25 39.25 39.25 39.24 0.3K
15:38 39.18 39.18 39.18 39.18 1.0K
15:40 39.24 39.24 39.24 39.24 0.8K
15:41 39.25 39.25 39.25 39.25 1.1K
15:43 39.30 39.31 39.27 39.27 3.8K
15:44 39.20 39.20 39.20 39.20 0.5K
15:45 39.24 39.24 39.24 39.24 0.2K
15:47 39.19 39.21 39.19 39.21 2.8K
15:48 39.18 39.18 39.18 39.17 1.9K
15:49 39.21 39.21 39.20 39.20 2.8K
15:50 39.29 39.30 39.28 39.30 1.5K
15:51 39.30 39.30 39.28 39.28 1.2K
15:52 39.32 39.39 39.32 39.39 2.4K
15:53 39.41 39.41 39.36 39.36 2.3K
15:55 39.43 39.43 39.43 39.43 2.2K
15:56 39.40 39.40 39.40 39.40 1.0K
15:57 39.40 39.40 39.39 39.39 0.9K
15:58 39.40 39.40 39.37 39.38 3.7K
15:59 39.42 39.47 39.42 39.45 7.5K
16:00 39.47 39.47 39.45 39.45 74.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음