Helios Technologies Inc (HLIO)

HLIO
🏛️ 미국 →
52.35
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 50.86 50.86 50.86 50.86 4.9K
09:33 50.83 50.83 50.83 50.83 0.9K
09:39 50.76 50.76 50.76 50.76 1.2K
09:40 50.67 50.67 50.67 50.67 1.0K
09:44 50.96 50.96 50.96 50.96 1.1K
09:49 51.14 51.14 51.14 51.14 1.3K
09:50 51.61 51.61 51.61 51.61 1.0K
09:51 51.39 51.44 51.39 51.44 0.8K
09:52 51.27 51.27 51.27 51.27 1.1K
09:53 51.45 51.45 51.21 51.21 8.8K
09:55 51.13 51.13 51.13 51.13 1.4K
10:00 51.39 51.39 51.35 51.35 2.0K
10:01 51.35 51.35 51.35 51.35 1.3K
10:03 51.46 51.46 51.46 51.46 0.5K
10:05 51.45 51.45 51.45 51.45 1.3K
10:08 51.46 51.46 51.46 51.46 2.0K
10:11 51.48 51.48 51.48 51.48 0.5K
10:12 51.51 51.51 51.51 51.51 0.3K
10:13 51.39 51.39 51.32 51.32 1.6K
10:17 51.38 51.38 51.38 51.38 0.5K
10:21 51.34 51.34 51.34 51.34 0.4K
10:23 51.15 51.15 51.15 51.15 0.2K
10:24 51.30 51.30 51.30 51.30 1.4K
10:29 51.26 51.26 51.26 51.26 1.5K
10:30 51.20 51.20 51.20 51.20 0.5K
10:31 51.14 51.14 51.14 51.14 0.4K
10:32 51.30 51.30 51.30 51.30 1.8K
10:33 51.30 51.40 51.06 51.06 6.4K
10:34 51.05 51.06 51.00 51.00 2.0K
10:35 51.00 51.00 51.00 51.00 5.3K
10:43 51.14 51.14 51.14 51.14 0.9K
10:44 51.08 51.08 51.08 51.08 0.7K
10:48 50.86 50.90 50.86 50.90 2.0K
10:50 51.00 51.00 51.00 51.00 0.2K
10:51 50.98 50.98 50.98 50.98 0.7K
10:55 51.10 51.10 51.10 51.10 1.1K
11:00 51.00 51.00 50.89 50.89 1.3K
11:02 51.15 51.20 51.15 51.20 2.7K
11:05 51.26 51.27 51.26 51.27 1.4K
11:08 51.31 51.31 51.31 51.31 1.3K
11:12 51.36 51.43 51.36 51.43 2.3K
11:15 51.66 51.66 51.66 51.66 0.9K
11:20 51.68 51.68 51.68 51.68 0.2K
11:21 51.67 51.67 51.63 51.63 1.0K
11:22 51.58 51.58 51.51 51.51 5.5K
11:23 51.44 51.44 51.44 51.44 2.1K
11:31 51.46 51.46 51.46 51.46 1.3K
11:32 51.52 51.52 51.52 51.52 3.5K
11:35 51.60 51.71 51.60 51.71 8.0K
11:37 51.68 51.68 51.68 51.68 3.3K
11:38 51.83 51.83 51.83 51.83 1.8K
11:39 51.81 51.81 51.81 51.81 0.2K
11:40 51.81 51.81 51.77 51.77 3.6K
11:41 51.94 51.94 51.85 51.85 3.4K
11:42 51.77 51.77 51.77 51.77 1.0K
11:43 51.85 51.85 51.85 51.85 4.6K
11:49 52.05 52.05 52.05 52.05 1.5K
11:54 52.14 52.14 52.14 52.14 1.3K
11:55 52.14 52.18 52.13 52.13 1.5K
11:57 52.14 52.14 52.10 52.10 1.1K
12:02 52.18 52.18 52.18 52.18 2.7K
12:05 52.07 52.16 52.07 52.16 0.3K
12:07 52.06 52.06 52.06 52.06 0.9K
12:11 51.95 51.95 51.94 51.94 11.4K
12:12 52.00 52.00 52.00 52.00 1.2K
12:14 52.05 52.05 52.05 52.05 1.8K
12:15 52.05 52.05 52.05 52.05 1.9K
12:18 52.05 52.05 52.05 52.05 4.0K
12:21 52.08 52.08 52.08 52.08 2.0K
12:22 52.17 52.17 52.17 52.17 0.1K
12:23 52.19 52.19 52.19 52.19 0.7K
12:25 52.21 52.21 52.21 52.21 2.1K
12:29 52.21 52.21 52.21 52.21 2.2K
12:31 52.34 52.34 52.34 52.34 1.4K
12:36 52.36 52.36 52.36 52.36 0.5K
12:39 52.37 52.37 52.37 52.37 0.3K
12:41 52.46 52.46 52.46 52.46 1.3K
12:44 52.48 52.48 52.48 52.48 1.2K
12:47 52.37 52.37 52.37 52.37 0.7K
12:48 52.46 52.46 52.46 52.46 1.3K
12:49 52.50 52.50 52.50 52.50 1.3K
12:53 52.46 52.46 52.46 52.46 0.6K
12:56 52.42 52.42 52.42 52.42 1.9K
13:03 52.57 52.64 52.57 52.64 4.4K
13:06 52.59 52.59 52.59 52.59 0.2K
13:07 52.51 52.51 52.51 52.51 0.2K
13:08 52.57 52.73 52.39 52.54 2.9K
13:09 52.54 52.59 52.54 52.59 3.7K
13:10 52.54 52.54 52.54 52.54 1.6K
13:13 52.68 52.72 52.68 52.72 3.2K
13:14 52.73 52.73 52.73 52.73 0.3K
13:16 52.63 52.63 52.63 52.63 1.4K
13:21 52.50 52.69 52.50 52.69 63.4K
13:24 52.61 52.61 52.60 52.61 2.2K
13:25 52.60 52.60 52.60 52.60 2.3K
13:27 52.76 52.85 52.76 52.85 8.7K
13:28 52.88 52.88 52.88 52.88 5.5K
13:32 52.83 52.83 52.80 52.80 0.5K
13:33 52.80 52.80 52.80 52.80 0.3K
13:35 52.83 52.83 52.83 52.83 0.3K
13:36 52.81 52.81 52.81 52.81 0.6K
13:37 52.77 52.77 52.72 52.72 3.0K
13:38 52.84 52.84 52.84 52.84 1.9K
13:41 52.90 52.90 52.90 52.90 0.4K
13:43 52.93 52.93 52.93 52.93 9.4K
13:44 52.87 52.87 52.87 52.87 1.6K
13:45 52.78 52.78 52.78 52.78 1.3K
13:54 52.78 52.78 52.78 52.78 0.4K
13:55 52.87 52.87 52.66 52.77 18.4K
13:57 52.83 52.83 52.83 52.83 0.3K
13:59 52.80 52.80 52.80 52.80 2.0K
14:09 52.89 52.89 52.89 52.89 0.8K
14:15 52.96 52.96 52.88 52.88 4.7K
14:16 52.84 52.84 52.84 52.84 0.2K
14:17 52.84 52.84 52.84 52.84 1.1K
14:20 52.83 52.83 52.83 52.83 0.4K
14:23 52.84 52.84 52.84 52.84 0.5K
14:24 52.84 52.84 52.84 52.84 1.0K
14:30 52.90 52.90 52.90 52.90 0.8K
14:33 52.85 52.85 52.85 52.85 0.8K
14:37 52.83 52.92 52.78 52.82 4.4K
14:41 52.71 52.71 52.49 52.49 9.8K
14:44 52.48 52.48 52.48 52.48 0.3K
14:46 52.64 52.64 52.64 52.64 3.4K
14:51 52.48 52.48 52.48 52.48 0.1K
14:52 52.64 52.64 52.64 52.64 0.5K
14:54 52.72 52.72 52.72 52.72 4.0K
14:57 52.60 52.60 52.60 52.60 0.7K
14:58 52.61 52.61 52.61 52.61 0.6K
15:01 52.52 52.52 52.52 52.52 0.2K
15:02 52.50 52.66 52.50 52.66 1.7K
15:05 52.67 52.67 52.67 52.67 0.7K
15:06 52.67 52.67 52.60 52.60 7.4K
15:07 52.72 52.72 52.72 52.72 1.8K
15:08 52.57 52.57 52.57 52.57 0.1K
15:09 52.66 52.66 52.66 52.66 0.6K
15:10 52.62 52.62 52.62 52.62 0.7K
15:13 52.65 52.65 52.65 52.65 2.0K
15:18 52.79 52.79 52.79 52.79 2.3K
15:21 52.80 52.80 52.71 52.71 0.4K
15:22 52.65 52.71 52.65 52.71 2.1K
15:23 52.63 52.63 52.63 52.63 1.3K
15:26 52.64 52.64 52.64 52.64 0.7K
15:28 52.73 52.73 52.69 52.69 6.2K
15:29 52.61 52.61 52.61 52.61 0.3K
15:30 52.70 52.70 52.70 52.70 0.5K
15:31 52.70 52.70 52.62 52.62 3.6K
15:35 52.62 52.66 52.62 52.66 4.8K
15:36 52.89 52.89 52.89 52.89 2.7K
15:38 52.85 52.85 52.81 52.81 1.7K
15:39 52.94 52.94 52.94 52.94 1.2K
15:40 52.96 52.96 52.96 52.96 0.9K
15:41 52.92 52.92 52.92 52.92 1.9K
15:42 52.97 52.97 52.96 52.96 1.1K
15:43 52.96 52.96 52.93 52.93 0.6K
15:44 52.93 52.93 52.93 52.93 2.6K
15:46 52.98 52.98 52.98 52.98 3.4K
15:47 52.96 52.96 52.96 52.96 0.6K
15:48 52.96 52.96 52.96 52.96 1.5K
15:49 52.95 52.98 52.95 52.98 1.7K
15:50 53.07 53.16 53.07 53.16 4.2K
15:51 53.17 53.17 53.11 53.11 4.4K
15:52 53.10 53.16 53.10 53.16 2.5K
15:53 53.16 53.17 53.16 53.17 2.7K
15:54 53.16 53.36 53.16 53.36 6.9K
15:55 53.34 53.45 53.34 53.40 12.6K
15:56 53.42 53.43 53.32 53.36 7.7K
15:57 53.42 53.42 53.35 53.36 16.8K
15:58 53.32 53.38 53.30 53.34 12.8K
15:59 53.35 53.37 53.32 53.33 129.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음