Helios Technologies Inc (HLIO)

HLIO
🏛️ 미국 →
52.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.41 27.41 27.41 27.41 2.6K
09:33 27.32 27.32 27.32 27.32 0.1K
09:34 27.32 27.32 27.32 27.32 0.7K
09:35 27.16 27.16 27.16 27.16 0.1K
09:36 27.10 27.10 27.10 27.10 1.6K
09:38 26.56 26.56 26.56 26.56 0.2K
09:41 26.57 26.57 26.51 26.52 1.2K
09:43 26.53 26.53 26.53 26.53 0.2K
09:45 26.50 26.50 26.50 26.50 0.3K
09:48 26.75 26.75 26.75 26.75 0.9K
09:49 26.55 26.55 26.55 26.55 0.3K
09:50 27.01 27.01 27.01 27.01 0.5K
09:53 26.41 26.41 26.41 26.41 1.9K
09:54 26.54 26.68 26.54 26.68 0.8K
09:55 26.67 26.67 26.66 26.66 0.5K
09:57 26.65 26.66 26.65 26.66 4.9K
09:59 26.85 26.85 26.85 26.85 0.1K
10:00 26.83 26.83 26.68 26.68 0.4K
10:01 26.68 26.68 26.68 26.68 0.9K
10:05 26.93 27.23 26.93 27.23 1.7K
10:06 27.02 27.02 27.02 27.02 0.4K
10:07 26.93 26.93 26.93 26.93 0.2K
10:08 26.93 26.93 26.93 26.93 0.4K
10:09 26.81 26.82 26.81 26.82 2.2K
10:10 26.75 26.75 26.58 26.58 2.2K
10:14 26.56 26.56 26.56 26.56 0.2K
10:15 26.55 26.55 26.55 26.55 0.6K
10:18 26.55 26.55 26.55 26.55 0.5K
10:21 26.64 26.64 26.64 26.64 0.8K
10:22 26.65 26.74 26.65 26.74 2.9K
10:23 26.65 26.65 26.65 26.65 0.3K
10:24 26.65 26.65 26.65 26.65 0.3K
10:25 26.65 26.65 26.65 26.65 0.4K
10:26 26.74 26.95 26.74 26.95 0.8K
10:27 26.79 26.79 26.79 26.79 0.4K
10:30 26.80 26.80 26.80 26.80 0.1K
10:32 26.79 26.79 26.79 26.79 0.2K
10:34 26.84 26.84 26.84 26.84 0.3K
10:40 26.78 26.78 26.78 26.78 0.1K
10:43 26.78 26.78 26.78 26.78 0.1K
10:44 26.78 26.78 26.78 26.78 0.1K
10:45 26.78 26.78 26.78 26.78 0.2K
10:46 26.78 26.78 26.78 26.78 0.2K
10:49 26.88 26.91 26.88 26.91 1.2K
10:52 26.91 26.91 26.91 26.91 0.1K
10:53 26.86 26.86 26.86 26.86 0.3K
10:55 26.87 26.87 26.86 26.86 1.1K
10:56 26.86 26.86 26.86 26.86 1.7K
10:57 26.80 26.80 26.80 26.80 1.2K
10:58 26.80 26.80 26.80 26.80 0.1K
11:00 26.80 26.80 26.80 26.80 2.7K
11:01 26.69 26.69 26.69 26.69 2.0K
11:03 26.66 26.66 26.66 26.66 0.3K
11:05 26.65 26.65 26.65 26.65 0.1K
11:06 26.65 26.65 26.49 26.49 2.1K
11:08 26.53 26.53 26.53 26.53 0.5K
11:09 26.53 26.53 26.53 26.53 0.7K
11:10 26.53 26.53 26.53 26.53 0.2K
11:12 26.52 26.52 26.52 26.52 0.4K
11:15 26.62 26.62 26.62 26.62 0.9K
11:17 26.61 26.61 26.61 26.61 0.1K
11:18 26.62 26.62 26.50 26.50 1.6K
11:20 26.41 26.64 26.41 26.64 5.8K
11:21 26.54 26.54 26.54 26.54 1.9K
11:23 26.62 26.62 26.62 26.62 0.1K
11:28 26.62 26.62 26.44 26.44 3.2K
11:29 26.44 26.51 26.44 26.51 0.6K
11:30 26.55 26.59 26.55 26.59 3.8K
11:31 26.64 26.65 26.64 26.65 0.4K
11:32 26.65 26.65 26.65 26.65 0.1K
11:33 26.62 26.72 26.62 26.72 1.7K
11:36 26.65 26.65 26.65 26.65 1.3K
11:38 26.54 26.54 26.48 26.48 0.5K
11:39 26.54 26.54 26.54 26.54 0.3K
11:40 26.47 26.47 26.47 26.47 0.3K
11:41 26.46 26.46 26.45 26.45 0.4K
11:42 26.45 26.45 26.45 26.45 0.1K
11:43 26.45 26.45 26.45 26.45 0.7K
11:45 26.42 26.42 26.42 26.42 0.1K
11:47 26.41 26.41 26.41 26.41 0.5K
11:48 26.41 26.41 26.41 26.41 0.2K
11:49 26.38 26.38 26.38 26.38 3.6K
11:50 26.30 26.30 26.30 26.30 0.7K
11:51 26.31 26.31 26.30 26.30 1.1K
11:52 26.30 26.30 26.30 26.30 1.8K
11:54 26.26 26.34 26.26 26.34 0.8K
11:55 26.25 26.25 26.25 26.25 0.1K
11:56 26.34 26.34 26.34 26.34 0.2K
11:58 26.34 26.34 26.34 26.34 1.0K
11:59 26.34 26.34 26.34 26.34 0.5K
12:03 26.33 26.33 26.31 26.31 2.6K
12:06 26.31 26.31 26.31 26.31 1.3K
12:11 26.29 26.29 26.27 26.27 4.3K
12:14 26.42 26.42 26.42 26.42 0.6K
12:15 26.50 26.50 26.50 26.50 0.4K
12:19 26.57 26.57 26.57 26.57 0.4K
12:20 26.55 26.55 26.53 26.53 0.7K
12:21 26.57 26.57 26.57 26.57 0.4K
12:23 26.57 26.57 26.57 26.57 0.3K
12:26 26.53 26.55 26.50 26.55 2.2K
12:27 26.55 26.55 26.55 26.55 0.7K
12:29 26.52 26.52 26.52 26.52 0.1K
12:30 26.52 26.52 26.52 26.52 1.0K
12:35 26.65 26.65 26.65 26.65 0.8K
12:40 26.70 26.70 26.70 26.70 0.1K
12:42 26.62 26.62 26.62 26.62 1.7K
12:43 26.61 26.67 26.61 26.67 1.0K
12:49 26.67 26.67 26.65 26.65 1.3K
12:50 26.65 26.65 26.65 26.65 0.2K
12:51 26.65 26.65 26.65 26.65 0.4K
12:52 26.65 26.65 26.65 26.65 1.0K
12:55 26.71 26.71 26.71 26.71 0.2K
12:56 26.66 26.66 26.64 26.64 1.2K
12:57 26.64 26.64 26.64 26.64 0.4K
12:58 26.62 26.62 26.62 26.62 0.2K
13:00 26.65 26.91 26.65 26.82 8.3K
13:01 26.82 26.82 26.69 26.69 2.5K
13:02 26.70 26.70 26.70 26.70 0.2K
13:03 26.72 26.72 26.62 26.62 0.9K
13:09 26.73 26.73 26.73 26.73 0.2K
13:11 26.67 26.67 26.63 26.65 1.6K
13:12 26.60 26.67 26.60 26.67 0.4K
13:13 26.67 26.67 26.58 26.58 0.5K
13:16 26.64 26.64 26.56 26.56 1.6K
13:17 26.58 26.58 26.58 26.58 0.4K
13:20 26.58 26.58 26.58 26.58 2.2K
13:23 26.63 26.63 26.63 26.63 0.1K
13:25 26.59 26.59 26.59 26.59 0.7K
13:28 26.62 26.62 26.62 26.62 0.2K
13:29 26.62 26.62 26.62 26.62 0.8K
13:30 26.62 26.62 26.62 26.62 0.6K
13:31 26.56 26.58 26.56 26.58 2.2K
13:33 26.68 26.68 26.64 26.64 0.9K
13:38 26.59 26.59 26.57 26.57 0.4K
13:39 26.57 26.57 26.57 26.57 0.3K
13:40 26.55 26.56 26.55 26.56 0.3K
13:41 26.56 26.56 26.56 26.56 0.3K
13:43 26.54 26.54 26.54 26.54 0.1K
13:44 26.54 26.54 26.54 26.54 0.4K
13:47 26.47 26.47 26.47 26.47 0.5K
13:48 26.48 26.48 26.48 26.48 1.5K
13:52 26.57 26.57 26.57 26.57 0.5K
13:53 26.61 26.61 26.60 26.60 0.9K
13:54 26.53 26.55 26.53 26.53 1.3K
13:56 26.53 26.53 26.53 26.53 0.3K
14:00 26.55 26.55 26.55 26.55 0.1K
14:02 26.58 26.66 26.58 26.66 1.5K
14:05 26.58 26.58 26.57 26.57 0.8K
14:08 26.54 26.54 26.54 26.54 0.3K
14:11 26.54 26.54 26.52 26.52 0.9K
14:12 26.52 26.53 26.52 26.53 0.2K
14:13 26.53 26.53 26.51 26.51 0.4K
14:15 26.51 26.51 26.51 26.51 0.2K
14:17 26.60 26.60 26.60 26.60 0.5K
14:18 26.57 26.57 26.57 26.57 0.2K
14:19 26.52 26.55 26.52 26.55 0.8K
14:22 26.61 26.61 26.61 26.61 0.2K
14:25 26.63 26.63 26.60 26.60 0.6K
14:26 26.60 26.60 26.60 26.60 0.1K
14:27 26.62 26.62 26.62 26.62 0.5K
14:28 26.63 26.63 26.63 26.63 0.3K
14:30 26.60 26.60 26.60 26.60 1.3K
14:37 26.67 26.67 26.67 26.67 0.8K
14:39 26.64 26.64 26.64 26.64 0.4K
14:42 26.65 26.65 26.65 26.65 0.9K
14:44 26.71 26.71 26.71 26.71 0.1K
14:45 26.69 26.69 26.69 26.69 0.4K
14:47 26.70 26.70 26.70 26.70 0.9K
14:54 26.70 26.70 26.70 26.70 0.1K
14:55 26.69 26.70 26.69 26.70 0.4K
14:57 26.70 26.72 26.70 26.72 0.5K
14:58 26.74 26.76 26.74 26.76 0.3K
14:59 26.72 26.72 26.70 26.70 1.1K
15:00 26.70 26.78 26.70 26.78 2.8K
15:01 26.76 26.76 26.73 26.74 2.4K
15:02 26.76 26.76 26.76 26.76 2.0K
15:03 26.74 26.74 26.74 26.74 1.1K
15:05 26.61 26.61 26.54 26.54 1.1K
15:07 26.53 26.60 26.53 26.60 3.2K
15:08 26.53 26.60 26.53 26.60 1.4K
15:09 26.56 26.56 26.56 26.56 0.7K
15:10 26.53 26.53 26.53 26.53 1.7K
15:12 26.58 26.60 26.58 26.60 1.1K
15:14 26.58 26.58 26.58 26.58 0.1K
15:15 26.56 26.56 26.43 26.43 5.4K
15:16 26.42 26.51 26.42 26.51 4.6K
15:17 26.50 26.50 26.44 26.44 1.2K
15:18 26.47 26.47 26.47 26.47 0.4K
15:20 26.48 26.48 26.48 26.48 1.1K
15:22 26.48 26.48 26.48 26.48 1.0K
15:24 26.48 26.48 26.48 26.48 0.4K
15:25 26.47 26.47 26.47 26.47 1.7K
15:26 26.47 26.47 26.44 26.44 0.4K
15:27 26.50 26.50 26.49 26.49 1.7K
15:29 26.48 26.48 26.45 26.45 1.0K
15:30 26.43 26.43 26.41 26.42 1.1K
15:31 26.41 26.46 26.41 26.41 1.0K
15:32 26.40 26.41 26.40 26.41 1.1K
15:33 26.44 26.44 26.44 26.44 0.5K
15:34 26.44 26.46 26.44 26.46 0.9K
15:35 26.40 26.40 26.39 26.39 3.1K
15:36 26.40 26.44 26.40 26.44 0.7K
15:37 26.45 26.45 26.45 26.45 0.1K
15:38 26.46 26.48 26.46 26.48 1.9K
15:39 26.53 26.53 26.53 26.53 1.3K
15:40 26.56 26.56 26.54 26.54 0.7K
15:41 26.53 26.53 26.53 26.53 0.4K
15:42 26.56 26.57 26.56 26.57 1.6K
15:43 26.56 26.56 26.56 26.56 0.5K
15:44 26.56 26.56 26.56 26.56 1.2K
15:45 26.56 26.57 26.56 26.57 0.8K
15:46 26.57 26.59 26.56 26.59 1.8K
15:47 26.56 26.58 26.56 26.57 2.8K
15:48 26.57 26.59 26.57 26.57 1.5K
15:49 26.57 26.62 26.57 26.62 2.4K
15:50 26.61 26.61 26.53 26.53 4.2K
15:51 26.48 26.48 26.43 26.45 3.0K
15:52 26.50 26.50 26.48 26.49 1.1K
15:53 26.53 26.60 26.53 26.60 5.4K
15:54 26.65 26.68 26.65 26.67 4.4K
15:55 26.67 26.67 26.64 26.64 5.7K
15:56 26.64 26.72 26.64 26.71 10.4K
15:57 26.70 26.70 26.63 26.65 8.4K
15:58 26.65 26.66 26.62 26.63 7.9K
15:59 26.66 26.74 26.61 26.69 64.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음