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 33.00 33.00 32.73 32.73 16.2K
09:33 32.77 33.17 32.77 33.17 1.6K
09:34 33.19 33.19 33.04 33.04 1.6K
09:35 33.31 33.31 33.31 33.31 1.6K
09:36 33.43 33.43 33.43 33.43 1.0K
09:37 33.32 33.32 33.32 33.32 0.4K
09:42 33.35 33.35 33.32 33.32 0.3K
09:43 33.35 33.35 33.25 33.25 0.6K
09:46 33.35 33.35 33.35 33.35 1.1K
09:48 33.35 33.35 33.35 33.35 1.2K
09:49 33.45 33.45 33.45 33.45 1.0K
09:51 33.38 33.38 33.38 33.38 1.6K
09:53 33.21 33.21 33.21 33.21 0.1K
09:54 33.20 33.20 33.07 33.07 0.9K
09:55 33.17 33.20 33.17 33.20 1.3K
09:56 33.30 33.30 33.30 33.30 0.4K
09:57 33.16 33.16 33.16 33.16 0.2K
09:59 33.17 33.20 33.17 33.20 0.8K
10:00 33.25 33.34 33.25 33.34 1.9K
10:01 33.28 33.28 33.28 33.28 0.3K
10:02 33.36 33.36 33.36 33.36 0.3K
10:03 33.24 33.24 33.24 33.24 1.3K
10:04 33.36 33.36 33.36 33.36 0.2K
10:05 33.36 33.36 33.36 33.36 0.3K
10:06 33.46 33.46 33.46 33.46 0.2K
10:07 33.52 33.56 33.52 33.56 2.6K
10:08 33.56 33.56 33.56 33.56 0.8K
10:09 33.46 33.47 33.46 33.47 0.5K
10:11 33.59 33.59 33.59 33.59 0.4K
10:13 33.63 33.63 33.63 33.63 0.9K
10:14 33.65 33.65 33.65 33.65 2.5K
10:15 33.63 33.66 33.57 33.57 2.5K
10:18 33.67 33.67 33.56 33.56 0.3K
10:19 33.67 33.71 33.67 33.71 1.3K
10:20 33.56 33.81 33.56 33.78 1.3K
10:21 33.78 33.78 33.78 33.78 0.2K
10:22 33.63 33.63 33.63 33.63 0.1K
10:23 33.71 33.72 33.71 33.72 0.9K
10:24 33.68 33.68 33.68 33.68 1.5K
10:25 33.79 33.83 33.79 33.83 0.9K
10:27 33.72 33.73 33.72 33.73 0.8K
10:28 33.78 33.78 33.66 33.66 4.6K
10:31 33.50 33.67 33.50 33.67 1.7K
10:32 33.73 33.73 33.73 33.73 2.1K
10:33 33.73 33.74 33.73 33.74 1.4K
10:36 33.81 33.81 33.81 33.81 0.3K
10:37 33.81 33.81 33.81 33.81 0.3K
10:38 33.81 33.81 33.81 33.81 0.2K
10:39 33.81 33.88 33.81 33.88 2.2K
10:40 33.88 33.88 33.88 33.88 0.9K
10:41 33.88 33.96 33.88 33.96 3.9K
10:42 33.92 33.92 33.92 33.92 1.8K
10:44 34.07 34.07 33.57 33.57 7.7K
10:46 33.61 33.61 33.61 33.61 0.9K
10:47 33.53 33.53 33.53 33.53 0.4K
10:48 33.62 33.70 33.59 33.70 13.7K
10:49 33.69 33.88 33.69 33.83 16.9K
10:50 33.83 33.83 33.77 33.77 5.7K
10:51 33.80 33.91 33.80 33.91 12.6K
10:52 33.87 33.93 33.86 33.86 1.1K
10:53 33.86 33.86 33.84 33.84 1.3K
10:54 33.81 33.89 33.81 33.89 5.9K
10:57 33.89 33.89 33.89 33.89 0.8K
10:58 33.86 33.86 33.86 33.86 0.5K
10:59 33.86 33.86 33.86 33.86 0.3K
11:00 33.79 33.79 33.72 33.72 1.3K
11:01 33.76 33.79 33.76 33.76 3.7K
11:02 33.85 33.85 33.84 33.84 2.4K
11:03 33.84 33.92 33.84 33.92 1.3K
11:04 33.92 33.97 33.92 33.92 1.2K
11:05 33.92 33.92 33.92 33.92 0.7K
11:08 33.87 33.87 33.87 33.87 0.1K
11:09 33.88 33.88 33.88 33.88 0.6K
11:10 33.81 33.81 33.81 33.81 1.3K
11:12 33.88 33.88 33.88 33.88 0.7K
11:13 33.88 33.88 33.84 33.84 2.8K
11:14 33.87 33.87 33.83 33.83 0.5K
11:15 33.87 33.87 33.86 33.85 3.0K
11:16 33.86 33.86 33.86 33.85 0.3K
11:17 33.87 34.06 33.87 34.06 2.3K
11:18 34.23 34.23 34.23 34.23 3.0K
11:19 34.08 34.08 33.97 33.97 2.0K
11:20 33.99 33.99 33.99 33.99 0.4K
11:21 33.99 33.99 33.90 33.90 0.5K
11:22 33.90 33.90 33.90 33.90 2.8K
11:23 33.81 33.81 33.81 33.81 0.7K
11:24 33.82 33.82 33.82 33.82 0.4K
11:25 33.82 33.82 33.82 33.82 0.1K
11:26 33.70 33.70 33.60 33.63 6.3K
11:27 33.69 33.69 33.69 33.69 0.5K
11:28 33.69 33.69 33.69 33.69 0.5K
11:29 33.69 33.69 33.69 33.69 0.3K
11:30 33.69 33.69 33.69 33.69 0.7K
11:31 33.65 33.65 33.65 33.65 0.5K
11:32 33.56 33.56 33.56 33.56 0.6K
11:33 33.65 33.65 33.65 33.65 0.4K
11:37 33.65 33.65 33.65 33.65 0.2K
11:39 33.63 33.63 33.63 33.63 0.4K
11:40 33.63 33.63 33.61 33.60 2.0K
11:41 33.54 33.60 33.54 33.60 3.3K
11:43 33.62 33.62 33.62 33.62 1.1K
11:44 33.62 33.62 33.62 33.62 0.4K
11:45 33.62 33.62 33.62 33.62 0.3K
11:46 33.62 33.62 33.62 33.62 0.3K
11:47 33.62 33.62 33.54 33.54 0.3K
11:48 33.62 33.62 33.62 33.62 0.4K
11:49 33.62 33.62 33.62 33.62 0.5K
11:51 33.62 33.62 33.62 33.62 0.6K
11:52 33.54 33.54 33.54 33.54 0.3K
11:54 33.60 33.60 33.60 33.60 0.2K
11:55 33.53 33.53 33.53 33.53 1.9K
11:56 33.47 33.47 33.47 33.47 0.2K
11:57 33.51 33.51 33.48 33.48 2.3K
11:58 33.47 33.51 33.45 33.45 11.6K
11:59 33.45 33.45 33.45 33.45 2.8K
12:00 33.50 33.50 33.42 33.46 3.7K
12:01 33.47 33.47 33.47 33.47 1.3K
12:05 33.40 33.40 33.40 33.40 0.1K
12:06 33.47 33.47 33.44 33.44 1.9K
12:10 33.38 33.41 33.31 33.31 4.3K
12:13 33.34 33.34 33.34 33.34 1.5K
12:14 33.38 33.38 33.34 33.34 1.0K
12:15 33.31 33.35 33.31 33.35 2.6K
12:16 33.43 33.45 33.43 33.45 1.4K
12:17 33.45 33.45 33.44 33.44 0.5K
12:18 33.44 33.44 33.44 33.44 0.2K
12:19 33.46 33.46 33.45 33.45 0.5K
12:20 33.49 33.49 33.49 33.49 1.1K
12:21 33.49 33.49 33.49 33.49 0.1K
12:22 33.49 33.49 33.49 33.49 0.8K
12:24 33.47 33.47 33.44 33.47 0.8K
12:25 33.47 33.47 33.47 33.47 0.1K
12:27 33.45 33.45 33.45 33.45 0.3K
12:28 33.45 33.45 33.42 33.42 0.2K
12:29 33.45 33.45 33.45 33.45 2.5K
12:30 33.45 33.45 33.45 33.45 0.2K
12:31 33.42 33.42 33.42 33.42 1.8K
12:33 33.37 33.37 33.37 33.37 0.3K
12:35 33.41 33.41 33.41 33.41 0.2K
12:36 33.40 33.40 33.40 33.40 0.4K
12:37 33.40 33.40 33.39 33.39 0.4K
12:38 33.37 33.37 33.37 33.37 0.2K
12:40 33.40 33.40 33.40 33.40 3.7K
12:41 33.39 33.39 33.39 33.39 0.3K
12:42 33.42 33.46 33.39 33.46 5.2K
12:46 33.41 33.45 33.41 33.45 0.6K
12:47 33.38 33.38 33.38 33.38 0.2K
12:48 33.41 33.49 33.41 33.49 0.6K
12:49 33.38 33.38 33.38 33.38 1.1K
12:51 33.37 33.37 33.35 33.35 1.6K
12:52 33.30 33.36 33.30 33.36 0.7K
12:54 33.35 33.35 33.35 33.35 0.5K
12:56 33.39 33.39 33.39 33.39 0.6K
12:57 33.34 33.37 33.34 33.37 0.6K
12:58 33.44 33.44 33.44 33.44 0.3K
12:59 33.44 33.44 33.44 33.44 0.6K
13:01 33.40 33.47 33.40 33.45 1.5K
13:02 33.45 33.45 33.45 33.45 1.6K
13:04 33.42 33.45 33.40 33.40 3.2K
13:05 33.35 33.35 33.35 33.35 2.8K
13:06 33.26 33.29 33.26 33.28 1.4K
13:09 33.21 33.21 33.21 33.21 0.2K
13:10 33.21 33.21 33.21 33.21 0.2K
13:11 33.30 33.30 33.30 33.30 1.2K
13:12 33.30 33.30 33.30 33.30 0.8K
13:15 33.12 33.30 33.12 33.30 1.9K
13:18 33.16 33.16 33.16 33.16 0.5K
13:19 33.16 33.16 33.09 33.09 0.4K
13:20 33.14 33.14 33.14 33.14 0.6K
13:22 33.11 33.11 33.11 33.11 0.2K
13:24 33.10 33.11 33.10 33.11 0.5K
13:25 33.16 33.16 33.11 33.11 0.4K
13:27 33.11 33.11 33.11 33.11 0.4K
13:28 33.10 33.11 33.10 33.11 0.3K
13:29 33.10 33.16 33.10 33.16 0.9K
13:31 33.11 33.11 33.11 33.11 0.2K
13:32 33.11 33.11 33.11 33.11 0.4K
13:33 33.13 33.13 33.12 33.12 0.3K
13:34 33.12 33.22 33.12 33.22 13.4K
13:35 33.26 33.26 33.26 33.26 0.2K
13:36 33.25 33.25 33.25 33.24 10.9K
13:37 33.25 33.25 33.25 33.25 1.6K
13:38 33.25 33.25 33.18 33.19 13.9K
13:39 33.14 33.14 33.14 33.14 0.8K
13:40 33.14 33.20 33.14 33.19 1.9K
13:41 33.15 33.15 33.15 33.15 0.9K
13:43 33.19 33.19 33.15 33.15 1.2K
13:44 33.20 33.20 33.20 33.20 3.0K
13:47 33.10 33.10 33.10 33.10 0.9K
13:49 33.09 33.09 33.09 33.09 0.2K
13:50 33.14 33.14 33.09 33.09 0.7K
13:51 33.07 33.07 33.07 33.07 0.2K
13:52 33.11 33.11 33.05 33.11 1.4K
13:53 33.05 33.05 33.05 33.05 0.5K
13:54 33.11 33.11 33.10 33.10 1.4K
13:56 33.04 33.04 33.04 33.04 0.2K
13:57 33.05 33.08 33.05 33.08 0.9K
13:58 33.08 33.11 33.08 33.10 3.9K
13:59 33.12 33.12 33.12 33.12 1.2K
14:02 33.11 33.11 33.11 33.11 0.8K
14:03 33.11 33.11 33.11 33.11 0.5K
14:04 33.03 33.03 33.03 33.03 3.8K
14:05 32.94 33.00 32.94 32.99 1.8K
14:06 32.93 32.93 32.93 32.93 0.3K
14:07 32.98 32.98 32.92 32.98 1.6K
14:08 32.98 32.98 32.98 32.98 0.6K
14:09 32.92 32.96 32.92 32.96 0.3K
14:10 32.92 32.95 32.91 32.91 4.3K
14:11 32.94 32.94 32.91 32.91 2.9K
14:12 32.93 32.99 32.93 32.99 5.4K
14:13 32.99 33.08 32.99 33.08 1.8K
14:14 33.07 33.07 32.97 32.97 2.8K
14:15 33.07 33.07 33.07 33.07 0.4K
14:16 33.08 33.08 33.08 33.08 0.2K
14:17 33.02 33.02 33.02 33.02 3.6K
14:18 32.98 32.98 32.94 32.95 4.9K
14:19 33.11 33.11 32.97 32.97 1.2K
14:20 32.98 33.09 32.98 33.05 0.6K
14:21 32.98 32.98 32.98 32.98 0.8K
14:22 33.05 33.05 33.05 33.05 0.3K
14:23 33.05 33.05 33.05 33.05 1.1K
14:24 33.00 33.05 33.00 33.05 2.8K
14:25 32.99 32.99 32.99 32.99 0.1K
14:26 33.05 33.05 32.98 33.03 1.5K
14:29 32.99 33.01 32.99 33.00 1.9K
14:31 32.99 32.99 32.99 32.99 1.3K
14:33 33.01 33.07 33.01 33.02 23.8K
14:34 33.02 33.08 33.01 33.07 31.5K
14:35 33.07 33.13 33.04 33.09 26.8K
14:36 33.05 33.07 33.02 33.07 48.6K
14:37 33.16 33.16 33.16 33.16 1.3K
14:38 33.19 33.26 33.19 33.26 1.4K
14:39 33.32 33.33 33.32 33.33 1.5K
14:40 33.35 33.35 33.35 33.35 0.9K
14:42 33.24 33.28 33.10 33.10 4.3K
14:43 33.10 33.10 33.01 33.05 3.6K
14:44 33.05 33.06 33.01 33.01 0.8K
14:45 33.01 33.03 33.00 33.03 12.9K
14:46 33.03 33.13 33.02 33.08 25.0K
14:47 33.08 33.10 33.07 33.08 37.3K
14:48 33.10 33.13 33.08 33.10 9.4K
14:49 33.11 33.11 33.07 33.11 3.2K
14:50 33.07 33.07 32.89 32.95 5.3K
14:51 32.95 32.95 32.95 32.95 0.9K
14:52 32.93 32.93 32.87 32.92 8.2K
14:53 32.93 32.93 32.93 32.92 0.6K
14:54 32.87 32.90 32.87 32.90 2.2K
14:55 32.89 32.89 32.88 32.88 0.4K
14:56 32.94 32.94 32.87 32.87 1.4K
14:57 32.88 32.88 32.82 32.86 19.7K
14:58 32.83 32.90 32.83 32.90 5.1K
14:59 32.91 32.91 32.90 32.90 4.4K
15:00 32.91 32.93 32.91 32.93 0.6K
15:01 32.94 32.94 32.94 32.94 0.8K
15:02 32.96 32.96 32.96 32.96 4.4K
15:03 32.96 32.96 32.96 32.96 1.6K
15:04 32.96 32.99 32.96 32.96 1.1K
15:05 32.94 32.94 32.94 32.94 6.8K
15:06 32.93 32.93 32.84 32.89 3.0K
15:07 32.86 32.86 32.86 32.86 1.5K
15:08 32.84 32.84 32.84 32.84 0.9K
15:09 32.82 32.82 32.82 32.82 0.4K
15:10 32.87 32.93 32.86 32.89 5.2K
15:11 32.86 32.86 32.86 32.86 3.5K
15:12 32.87 32.88 32.85 32.88 2.7K
15:13 32.85 32.88 32.84 32.88 1.6K
15:14 32.87 32.96 32.85 32.96 12.2K
15:15 32.96 32.96 32.95 32.96 1.0K
15:16 32.93 33.04 32.91 33.00 7.6K
15:17 33.01 33.19 33.01 33.13 7.8K
15:19 33.17 33.21 33.17 33.21 1.2K
15:20 33.17 33.17 33.13 33.18 0.9K
15:21 33.18 33.18 33.18 33.17 0.2K
15:22 33.18 33.18 33.07 33.07 7.0K
15:23 33.05 33.05 33.05 33.05 0.3K
15:24 33.10 33.10 33.07 33.07 4.8K
15:25 33.04 33.04 33.02 33.02 2.0K
15:26 33.00 33.00 33.00 33.00 0.5K
15:27 33.03 33.03 33.03 33.03 2.1K
15:28 33.04 33.04 33.00 33.00 0.8K
15:29 33.01 33.02 32.97 32.97 5.0K
15:30 33.00 33.00 32.94 32.94 2.3K
15:31 32.90 32.90 32.90 32.90 2.5K
15:32 32.93 32.93 32.86 32.86 3.6K
15:33 32.82 32.82 32.79 32.79 6.0K
15:34 32.76 32.77 32.74 32.77 5.8K
15:36 32.88 32.88 32.84 32.84 2.3K
15:37 32.85 32.88 32.85 32.88 3.4K
15:38 32.90 32.90 32.87 32.88 2.5K
15:39 32.87 32.87 32.87 32.87 2.1K
15:40 32.87 32.87 32.87 32.87 1.7K
15:41 32.82 32.82 32.81 32.82 3.1K
15:42 32.80 32.80 32.80 32.80 1.0K
15:43 32.78 32.79 32.78 32.79 1.3K
15:44 32.82 32.85 32.78 32.85 3.8K
15:45 32.82 32.82 32.79 32.79 0.9K
15:46 32.81 32.81 32.77 32.79 7.7K
15:47 32.79 32.80 32.79 32.80 3.9K
15:49 32.78 32.80 32.78 32.79 5.4K
15:50 32.71 32.73 32.71 32.73 3.5K
15:51 32.73 32.73 32.70 32.73 4.4K
15:52 32.71 32.71 32.65 32.65 5.5K
15:53 32.65 32.67 32.60 32.64 7.3K
15:54 32.60 32.60 32.59 32.60 14.4K
15:55 32.60 32.63 32.60 32.60 16.7K
15:56 32.58 32.60 32.48 32.55 24.1K
15:57 32.58 32.58 32.52 32.58 21.8K
15:58 32.59 32.66 32.57 32.57 23.2K
15:59 32.57 32.64 32.50 32.63 241.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음