Helios Technologies Inc (HLIO)

HLIO
🏛️ 미국 →
52.39
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.01 54.01 54.01 54.01 3.6K
09:32 54.11 54.11 54.11 54.11 0.3K
09:33 54.12 54.12 54.12 54.12 0.3K
09:36 54.12 54.12 54.12 54.12 0.9K
09:37 54.27 54.27 54.13 54.13 0.7K
09:38 53.77 53.77 53.77 53.77 1.6K
09:39 53.80 53.80 53.80 53.80 3.0K
09:40 54.00 54.00 54.00 54.00 2.4K
09:42 54.12 54.12 54.12 54.12 1.2K
09:44 53.96 53.96 53.96 53.96 0.4K
09:46 54.23 54.23 54.23 54.23 2.1K
09:51 53.94 53.94 53.94 53.94 3.1K
10:03 54.32 54.32 54.32 54.32 0.5K
10:09 54.32 54.32 54.32 54.32 1.4K
10:14 54.05 54.05 54.05 54.05 1.2K
10:17 54.22 54.22 54.22 54.22 1.2K
10:23 54.07 54.07 54.07 54.07 0.8K
10:27 54.07 54.07 54.07 54.07 0.7K
10:28 54.02 54.02 54.02 54.02 0.6K
10:30 54.02 54.02 54.02 54.02 1.4K
10:35 53.98 53.98 53.98 53.98 1.1K
10:36 53.88 53.88 53.88 53.88 0.9K
10:39 53.94 53.94 53.94 53.94 0.7K
10:42 54.02 54.02 54.02 54.02 0.6K
10:54 53.83 53.83 53.83 53.83 0.4K
10:59 53.83 53.83 53.83 53.83 2.0K
11:05 53.99 53.99 53.98 53.98 0.4K
11:07 53.93 53.93 53.93 53.93 0.5K
11:08 53.92 53.92 53.92 53.92 0.3K
11:11 54.02 54.02 53.97 53.97 2.1K
11:12 53.94 53.94 53.94 53.94 0.3K
11:13 54.06 54.07 54.06 54.07 6.2K
11:14 53.96 53.96 53.96 53.96 0.3K
11:16 54.02 54.02 54.02 54.02 0.3K
11:17 54.02 54.02 54.02 54.02 1.7K
11:20 53.97 53.97 53.97 53.97 1.1K
11:21 53.92 53.92 53.92 53.92 2.2K
11:24 53.98 53.98 53.98 53.98 0.1K
11:25 53.98 53.98 53.98 53.98 0.2K
11:28 54.00 54.00 54.00 54.00 0.2K
11:29 54.00 54.02 54.00 54.02 2.6K
11:31 54.15 54.15 54.15 54.15 0.3K
11:34 54.19 54.23 54.19 54.23 0.3K
11:37 54.30 54.30 54.30 54.30 0.7K
11:41 54.35 54.35 54.35 54.35 0.2K
11:42 54.35 54.35 54.35 54.35 2.6K
11:43 54.49 54.49 54.49 54.49 0.9K
11:49 54.36 54.36 54.36 54.36 0.3K
11:51 54.39 54.39 54.39 54.39 3.7K
11:53 54.37 54.40 54.37 54.40 0.9K
11:54 54.47 54.47 54.47 54.47 0.7K
11:55 54.47 54.47 54.47 54.47 0.5K
11:56 54.47 54.47 54.47 54.47 0.6K
12:04 54.42 54.42 54.42 54.42 1.2K
12:06 54.48 54.48 54.48 54.48 1.0K
12:11 54.45 54.45 54.45 54.45 0.4K
12:12 54.44 54.44 54.44 54.44 0.8K
12:13 54.50 54.50 54.39 54.50 5.0K
12:17 54.37 54.37 54.37 54.37 0.4K
12:21 54.35 54.35 54.33 54.33 11.5K
12:22 54.36 54.36 54.36 54.36 0.7K
12:23 54.36 54.36 54.36 54.36 2.4K
12:24 54.36 54.36 54.36 54.36 0.5K
12:25 54.36 54.38 54.36 54.38 1.2K
12:28 54.38 54.43 54.38 54.43 2.6K
12:29 54.40 54.40 54.40 54.40 1.6K
12:30 54.40 54.40 54.40 54.40 0.7K
12:31 54.40 54.40 54.40 54.40 2.7K
12:32 54.47 54.47 54.40 54.40 2.8K
12:34 54.40 54.40 54.40 54.40 0.8K
12:38 54.32 54.32 54.32 54.32 0.3K
12:39 54.40 54.40 54.40 54.40 0.1K
12:40 54.40 54.40 54.40 54.40 0.1K
12:41 54.40 54.40 54.40 54.40 0.5K
12:46 54.40 54.40 54.40 54.40 1.5K
12:48 54.40 54.42 54.40 54.42 0.4K
12:53 54.48 54.51 54.48 54.51 1.6K
12:55 54.51 54.51 54.42 54.42 1.5K
12:58 54.50 54.50 54.50 54.50 0.6K
12:59 54.50 54.50 54.50 54.50 0.4K
13:00 54.40 54.40 54.40 54.40 1.6K
13:01 54.33 54.33 54.32 54.32 1.0K
13:04 54.33 54.33 54.33 54.33 0.3K
13:05 54.31 54.31 54.31 54.31 0.3K
13:07 54.12 54.12 54.12 54.12 0.6K
13:08 54.17 54.17 54.17 54.17 0.4K
13:09 54.17 54.17 54.17 54.17 0.3K
13:11 54.18 54.18 54.18 54.18 0.3K
13:12 54.17 54.17 54.17 54.17 0.1K
13:14 54.09 54.09 54.09 54.09 0.1K
13:16 54.17 54.17 54.17 54.17 0.2K
13:19 54.14 54.14 54.14 54.14 0.2K
13:20 54.14 54.14 54.14 54.14 0.2K
13:21 54.13 54.13 54.13 54.13 0.2K
13:24 54.13 54.13 54.13 54.13 0.1K
13:25 54.08 54.08 54.08 54.08 2.1K
13:28 54.05 54.05 54.05 54.05 0.2K
13:29 54.00 54.00 53.97 53.97 0.5K
13:30 54.00 54.00 54.00 54.00 0.9K
13:32 54.00 54.00 54.00 54.00 1.7K
13:37 54.11 54.11 54.11 54.11 1.1K
13:39 54.14 54.14 54.14 54.14 1.9K
13:47 54.23 54.35 54.23 54.34 2.8K
13:51 54.32 54.32 54.32 54.32 0.5K
13:52 54.32 54.44 54.32 54.44 2.3K
13:53 54.48 54.48 54.48 54.48 0.7K
13:55 54.40 54.40 54.40 54.40 0.5K
13:57 54.46 54.46 54.46 54.46 0.2K
13:58 54.46 54.46 54.46 54.46 0.3K
14:01 54.46 54.46 54.46 54.46 0.5K
14:06 54.40 54.44 54.40 54.44 2.3K
14:07 54.44 54.44 54.44 54.44 0.2K
14:09 54.44 54.44 54.44 54.44 0.3K
14:10 54.44 54.44 54.44 54.44 0.9K
14:12 54.44 54.44 54.44 54.44 0.6K
14:16 54.41 54.41 54.41 54.41 0.2K
14:17 54.41 54.41 54.41 54.41 0.2K
14:18 54.41 54.41 54.34 54.34 0.5K
14:22 54.48 54.48 54.48 54.48 0.3K
14:23 54.56 54.56 54.54 54.54 3.5K
14:36 54.53 54.53 54.53 54.53 2.0K
14:37 54.49 54.49 54.49 54.49 0.3K
14:38 54.53 54.53 54.53 54.53 0.4K
14:42 54.48 54.48 54.48 54.48 0.7K
14:43 54.47 54.47 54.47 54.47 0.6K
14:44 54.42 54.42 54.42 54.42 0.1K
14:45 54.49 54.49 54.49 54.49 0.5K
14:50 54.47 54.47 54.47 54.47 1.2K
14:54 54.43 54.48 54.43 54.48 0.7K
14:55 54.47 54.47 54.47 54.47 0.5K
14:56 54.44 54.44 54.44 54.44 0.1K
14:57 54.48 54.48 54.48 54.48 0.1K
14:58 54.44 54.44 54.44 54.44 0.1K
14:59 54.49 54.49 54.49 54.49 0.3K
15:00 54.57 54.57 54.49 54.52 2.4K
15:02 54.54 54.54 54.54 54.54 0.2K
15:05 54.49 54.49 54.49 54.49 0.9K
15:08 54.50 54.50 54.50 54.50 0.5K
15:09 54.49 54.49 54.49 54.49 1.3K
15:10 54.49 54.49 54.49 54.49 0.3K
15:12 54.51 54.54 54.51 54.54 2.4K
15:14 54.52 54.52 54.52 54.52 0.4K
15:15 54.52 54.52 54.50 54.50 0.7K
15:16 54.49 54.59 54.49 54.59 8.0K
15:17 54.61 54.61 54.61 54.61 0.1K
15:18 54.63 54.63 54.63 54.63 1.9K
15:20 54.64 54.64 54.64 54.64 0.4K
15:22 54.65 54.65 54.65 54.65 0.1K
15:23 54.63 54.63 54.63 54.63 0.9K
15:25 54.65 54.66 54.65 54.66 0.7K
15:26 54.66 54.66 54.66 54.66 1.1K
15:29 54.70 54.70 54.65 54.65 1.7K
15:30 54.69 54.69 54.69 54.69 0.9K
15:32 54.73 54.73 54.70 54.70 2.1K
15:36 54.67 54.67 54.67 54.67 0.8K
15:38 54.67 54.67 54.64 54.64 2.5K
15:39 54.64 54.64 54.64 54.64 0.2K
15:40 54.66 54.67 54.66 54.67 1.8K
15:41 54.67 54.67 54.66 54.66 0.4K
15:42 54.65 54.65 54.65 54.65 1.5K
15:43 54.66 54.66 54.66 54.66 1.0K
15:44 54.67 54.67 54.67 54.67 0.8K
15:45 54.70 54.70 54.70 54.70 2.7K
15:46 54.75 54.75 54.75 54.75 4.4K
15:49 54.75 54.75 54.74 54.74 1.4K
15:50 54.77 54.81 54.77 54.81 5.1K
15:52 55.04 55.04 54.92 54.92 3.1K
15:53 54.90 54.90 54.90 54.90 0.8K
15:54 54.90 54.90 54.90 54.90 0.6K
15:55 54.95 54.97 54.94 54.94 4.4K
15:56 54.97 54.97 54.93 54.93 2.9K
15:57 54.88 54.88 54.87 54.87 3.6K
15:58 54.86 54.86 54.83 54.86 7.9K
15:59 54.89 54.92 54.85 54.91 79.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음