Helios Technologies Inc (HLIO)

HLIO
🏛️ 미국 →
52.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 33.14 33.14 33.14 33.14 2.5K
09:39 33.14 33.14 33.14 33.14 0.4K
09:41 33.14 33.14 33.14 33.14 0.3K
09:45 33.46 33.46 33.46 33.46 0.8K
09:46 33.31 33.31 33.31 33.31 0.9K
09:47 33.46 33.46 33.46 33.46 0.3K
09:48 33.31 33.31 33.31 33.31 0.5K
09:49 33.31 33.31 33.31 33.31 0.7K
09:52 33.40 33.40 33.40 33.40 0.4K
09:55 33.31 33.31 33.31 33.31 1.7K
10:02 33.35 33.35 33.35 33.35 0.2K
10:03 33.35 33.35 33.35 33.35 0.3K
10:05 33.28 33.28 33.28 33.28 0.2K
10:06 33.36 33.36 33.36 33.36 0.8K
10:07 33.36 33.36 33.36 33.35 0.7K
10:09 33.36 33.36 33.36 33.35 0.6K
10:15 33.35 33.35 33.35 33.35 0.3K
10:16 33.35 33.35 33.35 33.35 0.5K
10:18 33.35 33.35 33.35 33.35 0.5K
10:20 33.29 33.29 33.23 33.23 2.1K
10:22 33.34 33.34 33.34 33.34 0.1K
10:23 33.23 33.23 33.23 33.23 0.4K
10:27 33.15 33.15 33.15 33.15 0.2K
10:28 33.35 33.35 33.35 33.35 0.4K
10:29 33.10 33.15 33.10 33.15 0.4K
10:30 33.15 33.15 33.15 33.15 0.3K
10:31 33.16 33.16 33.16 33.16 0.1K
10:32 33.16 33.16 33.16 33.16 0.5K
10:34 33.11 33.11 33.00 33.00 3.5K
10:35 33.06 33.06 33.06 33.06 2.1K
10:36 33.03 33.11 33.03 33.11 1.3K
10:42 33.01 33.01 33.01 33.01 0.6K
10:45 33.01 33.01 33.01 33.01 1.7K
10:50 33.03 33.03 33.03 33.03 1.7K
10:54 32.94 32.94 32.90 32.90 0.7K
10:56 32.86 32.86 32.86 32.86 9.7K
11:03 32.97 32.97 32.97 32.97 0.5K
11:04 32.92 32.92 32.92 32.92 0.2K
11:07 32.94 32.94 32.94 32.94 1.1K
11:14 32.90 32.90 32.90 32.90 0.6K
11:16 32.94 32.94 32.94 32.94 1.2K
11:17 32.94 32.95 32.91 32.95 1.5K
11:18 32.95 32.95 32.95 32.95 0.8K
11:26 32.99 32.99 32.99 32.99 0.4K
11:29 32.94 32.94 32.94 32.94 0.3K
11:30 32.90 32.91 32.90 32.91 1.0K
11:33 32.79 32.79 32.79 32.79 0.8K
11:41 32.90 32.90 32.90 32.90 2.3K
11:42 32.91 32.91 32.91 32.91 1.0K
11:43 32.95 32.95 32.95 32.95 0.1K
11:44 32.95 32.95 32.95 32.95 0.6K
11:48 32.93 32.93 32.93 32.92 3.8K
11:58 32.87 32.87 32.87 32.87 1.0K
12:00 32.87 32.87 32.87 32.87 0.3K
12:02 32.91 32.91 32.91 32.91 0.7K
12:04 32.93 32.93 32.93 32.93 0.3K
12:06 32.88 32.88 32.88 32.88 0.3K
12:08 32.88 32.88 32.88 32.88 0.1K
12:09 32.83 32.84 32.83 32.84 1.3K
12:11 32.85 32.85 32.85 32.85 0.3K
12:14 32.85 32.85 32.85 32.85 0.4K
12:18 32.92 32.92 32.92 32.92 2.1K
12:21 32.92 32.92 32.92 32.92 0.2K
12:22 32.92 32.92 32.91 32.92 0.9K
12:23 32.88 32.94 32.88 32.94 1.9K
12:30 32.85 32.85 32.85 32.85 0.6K
12:31 32.81 32.81 32.81 32.81 0.9K
12:33 32.84 32.84 32.84 32.84 1.7K
12:38 32.84 32.84 32.84 32.84 0.5K
12:39 32.81 32.81 32.81 32.81 0.2K
12:41 32.80 32.80 32.80 32.80 1.6K
12:48 32.76 32.76 32.76 32.76 3.3K
12:53 32.77 32.77 32.77 32.77 0.3K
12:54 32.79 32.79 32.79 32.79 0.2K
12:57 32.76 32.76 32.76 32.76 1.6K
12:58 32.72 32.72 32.72 32.72 5.7K
12:59 32.69 32.69 32.69 32.69 1.1K
13:00 32.67 32.67 32.67 32.67 0.2K
13:01 32.72 32.72 32.72 32.72 0.5K
13:02 32.71 32.71 32.71 32.71 1.3K
13:05 32.66 32.66 32.66 32.66 2.2K
13:06 32.66 32.68 32.66 32.68 0.9K
13:07 32.69 32.69 32.69 32.69 0.4K
13:08 32.73 32.73 32.73 32.73 0.5K
13:12 32.68 32.68 32.68 32.68 0.1K
13:13 32.68 32.68 32.68 32.68 0.5K
13:16 32.68 32.68 32.68 32.68 0.4K
13:18 32.68 32.68 32.68 32.68 0.9K
13:19 32.67 32.67 32.67 32.67 1.1K
13:23 32.64 32.64 32.63 32.63 1.0K
13:26 32.57 32.57 32.57 32.57 0.9K
13:29 32.57 32.57 32.57 32.57 0.2K
13:30 32.56 32.56 32.56 32.56 1.8K
13:32 32.59 32.59 32.59 32.59 2.4K
13:39 32.67 32.67 32.64 32.64 0.2K
13:40 32.64 32.64 32.64 32.64 0.1K
13:41 32.67 32.67 32.67 32.67 0.3K
13:42 32.65 32.65 32.65 32.65 1.0K
13:43 32.63 32.63 32.63 32.63 3.2K
13:44 32.61 32.62 32.61 32.61 5.3K
13:46 32.48 32.48 32.48 32.48 4.0K
13:47 32.48 32.48 32.48 32.48 0.2K
13:48 32.49 32.49 32.48 32.48 0.8K
13:49 32.48 32.49 32.48 32.49 0.8K
13:50 32.48 32.48 32.48 32.48 0.3K
13:51 32.47 32.50 32.47 32.50 1.4K
13:52 32.48 32.48 32.48 32.48 0.2K
13:53 32.55 32.60 32.55 32.60 4.1K
13:56 32.66 32.66 32.66 32.66 0.4K
13:58 32.63 32.63 32.63 32.63 1.1K
13:59 32.68 32.70 32.68 32.70 2.9K
14:00 32.70 32.70 32.70 32.70 0.3K
14:01 32.69 32.69 32.69 32.69 0.1K
14:02 32.75 32.75 32.75 32.75 4.0K
14:03 32.77 32.77 32.77 32.77 0.5K
14:04 32.76 32.85 32.76 32.85 2.4K
14:08 32.83 32.83 32.83 32.83 0.8K
14:10 32.88 32.88 32.88 32.88 1.2K
14:15 32.84 32.86 32.84 32.85 1.4K
14:18 32.85 32.85 32.80 32.80 0.7K
14:19 32.80 32.83 32.80 32.83 0.3K
14:20 32.79 32.79 32.79 32.79 0.3K
14:22 32.83 32.83 32.82 32.82 0.2K
14:23 32.86 32.86 32.86 32.86 0.7K
14:25 32.76 32.79 32.76 32.79 0.6K
14:26 32.76 32.76 32.76 32.76 0.3K
14:28 32.76 32.80 32.76 32.80 0.5K
14:29 32.80 32.82 32.80 32.82 0.4K
14:30 32.79 32.79 32.79 32.79 0.3K
14:32 32.78 32.78 32.78 32.78 0.5K
14:33 32.75 32.75 32.75 32.75 1.6K
14:36 32.78 32.78 32.75 32.75 1.1K
14:37 32.74 32.79 32.74 32.79 2.1K
14:39 32.75 32.75 32.75 32.74 0.4K
14:40 32.75 32.75 32.75 32.74 0.3K
14:42 32.74 32.74 32.74 32.74 0.1K
14:43 32.75 32.75 32.75 32.75 0.1K
14:44 32.75 32.75 32.75 32.75 0.6K
14:45 32.74 32.74 32.74 32.74 0.2K
14:46 32.78 32.78 32.78 32.78 0.2K
14:47 32.78 32.78 32.78 32.78 0.2K
14:48 32.75 32.79 32.75 32.79 2.4K
14:49 32.78 32.78 32.78 32.78 0.6K
14:50 32.79 32.79 32.79 32.79 0.5K
14:51 32.81 32.81 32.81 32.81 0.7K
14:54 32.77 32.77 32.76 32.76 1.1K
14:55 32.75 32.75 32.75 32.75 0.6K
14:57 32.74 32.80 32.74 32.80 2.5K
14:58 32.80 32.80 32.80 32.80 0.2K
14:59 32.77 32.77 32.77 32.77 0.1K
15:00 32.80 32.80 32.80 32.80 0.2K
15:01 32.77 32.77 32.77 32.77 0.1K
15:02 32.78 32.81 32.75 32.81 3.8K
15:03 32.80 32.81 32.79 32.79 2.9K
15:04 32.80 32.80 32.80 32.80 0.5K
15:05 32.80 32.81 32.80 32.81 7.2K
15:06 32.80 32.80 32.79 32.79 8.2K
15:07 32.80 32.80 32.80 32.80 1.9K
15:08 32.80 32.80 32.80 32.80 10.1K
15:09 32.79 32.79 32.79 32.79 0.4K
15:10 32.80 32.80 32.80 32.80 1.3K
15:11 32.80 32.80 32.80 32.80 0.3K
15:12 32.80 32.80 32.80 32.80 1.6K
15:13 32.80 32.80 32.77 32.78 17.0K
15:14 32.80 32.80 32.80 32.80 3.0K
15:15 32.80 32.80 32.79 32.79 1.5K
15:16 32.80 32.82 32.80 32.82 4.6K
15:17 32.80 32.80 32.80 32.80 0.2K
15:19 32.82 32.82 32.82 32.82 1.3K
15:21 32.80 32.80 32.80 32.80 0.4K
15:22 32.80 32.82 32.80 32.82 1.9K
15:24 32.80 32.80 32.80 32.80 0.2K
15:25 32.79 32.79 32.78 32.78 0.3K
15:26 32.78 32.80 32.78 32.78 0.8K
15:28 32.82 32.82 32.82 32.82 1.7K
15:29 32.84 32.84 32.84 32.84 2.7K
15:31 32.80 32.81 32.80 32.81 1.6K
15:32 32.83 32.83 32.83 32.83 0.4K
15:33 32.82 32.82 32.82 32.82 0.5K
15:34 32.81 32.81 32.81 32.81 0.3K
15:35 32.82 32.83 32.82 32.83 1.0K
15:36 32.84 32.84 32.83 32.83 0.5K
15:37 32.82 32.82 32.80 32.80 7.5K
15:38 32.80 32.80 32.80 32.80 0.4K
15:39 32.80 32.80 32.80 32.80 2.0K
15:40 32.80 32.82 32.80 32.81 3.0K
15:41 32.80 32.80 32.69 32.69 28.9K
15:42 32.69 32.69 32.69 32.69 0.9K
15:43 32.68 32.75 32.68 32.75 3.6K
15:44 32.76 32.76 32.76 32.76 6.6K
15:45 32.77 32.78 32.77 32.78 1.9K
15:46 32.78 32.78 32.77 32.77 3.3K
15:47 32.78 32.78 32.76 32.76 5.5K
15:48 32.77 32.79 32.77 32.79 7.2K
15:49 32.79 32.81 32.79 32.81 5.3K
15:50 32.82 32.82 32.79 32.81 3.7K
15:51 32.80 32.81 32.80 32.81 1.4K
15:52 32.80 32.80 32.80 32.80 3.0K
15:53 32.80 32.81 32.80 32.80 4.2K
15:54 32.80 32.80 32.80 32.80 3.7K
15:55 32.77 32.77 32.71 32.75 26.0K
15:56 32.75 32.80 32.73 32.78 14.7K
15:57 32.70 32.75 32.70 32.71 11.3K
15:58 32.73 32.78 32.71 32.73 21.9K
15:59 32.74 32.75 32.64 32.64 105.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음