Hillevax Inc (HLVX)

HLVX
🏛️ 미국 →
2.09
마지막 업데이트: 2025-09-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.08 17.99 15.85 16.05 0.1M
2023-12-28 16.84 17.42 15.62 16.20 0.1M
2023-12-27 16.00 17.13 15.95 17.11 0.1M
2023-12-26 15.15 16.20 15.15 16.13 0.2M
2023-12-22 14.88 15.36 14.88 15.14 0.2M
2023-12-21 14.79 15.02 14.61 14.73 0.1M
2023-12-20 15.04 16.32 14.61 14.65 0.2M
2023-12-19 15.21 15.69 14.84 15.01 0.2M
2023-12-18 14.78 15.35 14.64 15.15 0.3M
2023-12-15 15.02 15.51 14.63 14.64 1.6M
2023-12-14 15.00 15.50 14.82 15.02 0.3M
2023-12-13 14.30 15.30 14.03 14.73 0.6M
2023-12-12 14.29 14.57 13.46 13.95 0.2M
2023-12-11 14.93 14.93 14.10 14.17 0.1M
2023-12-08 14.57 15.08 14.52 14.94 0.2M
2023-12-07 14.25 14.88 14.07 14.86 0.1M
2023-12-06 14.51 14.93 14.23 14.39 0.1M
2023-12-05 14.60 14.82 14.07 14.29 0.1M
2023-12-04 14.49 14.78 14.16 14.68 0.2M
2023-12-01 13.80 14.50 13.59 14.41 0.1M
2023-11-30 13.64 14.10 13.52 13.71 0.1M
2023-11-29 14.19 14.19 13.52 13.70 0.1M
2023-11-28 13.90 14.10 13.71 13.94 0.0M
2023-11-27 13.75 14.17 13.23 13.84 0.0M
2023-11-24 13.68 14.40 13.58 13.90 0.1M
2023-11-22 13.94 14.00 13.46 13.79 0.0M
2023-11-21 13.92 14.19 13.49 13.70 0.0M
2023-11-20 13.79 14.19 13.32 13.89 0.2M
2023-11-17 13.38 14.45 13.19 13.58 0.1M
2023-11-16 13.94 13.95 13.28 13.39 0.0M
2023-11-15 14.18 14.75 14.07 14.12 0.1M
2023-11-14 13.43 14.35 13.06 14.29 0.1M
2023-11-13 13.38 13.55 12.35 12.87 0.0M
2023-11-10 12.66 13.78 12.13 13.23 0.1M
2023-11-09 13.18 13.62 12.24 12.46 0.1M
2023-11-08 12.85 13.08 12.69 13.04 0.0M
2023-11-07 12.70 13.18 12.55 12.80 0.0M
2023-11-06 12.85 13.03 12.37 12.67 0.1M
2023-11-03 12.41 13.05 12.25 12.75 0.1M
2023-11-02 12.18 12.48 11.94 12.10 0.0M
2023-11-01 11.11 12.39 11.11 11.90 0.0M
2023-10-31 10.79 11.03 10.64 11.00 0.0M
2023-10-30 11.16 11.16 10.37 10.70 0.0M
2023-10-27 11.00 11.09 10.85 10.95 0.0M
2023-10-26 11.32 12.00 10.92 11.17 0.0M
2023-10-25 10.69 11.48 10.54 11.28 0.0M
2023-10-24 10.79 11.18 10.28 10.78 0.0M
2023-10-23 10.22 10.87 9.94 10.67 0.0M
2023-10-20 10.16 10.76 10.16 10.35 0.0M
2023-10-19 10.77 10.78 10.28 10.38 0.0M
2023-10-18 11.89 11.89 10.72 10.94 0.0M
2023-10-17 12.20 12.60 11.84 12.03 0.0M
2023-10-16 11.97 12.30 11.63 12.16 0.0M
2023-10-13 11.50 11.97 11.21 11.81 0.0M
2023-10-12 11.86 11.86 11.29 11.59 0.0M
2023-10-11 12.32 12.35 11.85 12.15 0.0M
2023-10-10 11.80 13.00 11.66 12.42 0.1M
2023-10-09 12.81 12.81 11.64 11.91 0.0M
2023-10-06 12.88 13.44 12.80 13.01 0.1M
2023-10-05 12.78 12.90 12.54 12.86 0.0M
2023-10-04 12.94 13.25 12.60 12.83 0.0M
2023-10-03 13.48 13.48 12.39 12.96 0.1M
2023-10-02 13.44 13.44 12.87 13.10 0.1M
2023-09-29 13.58 13.58 13.20 13.45 0.0M
2023-09-28 13.48 14.15 13.39 13.48 0.0M
2023-09-27 13.54 14.00 12.87 13.53 0.1M
2023-09-26 13.26 13.87 13.26 13.54 0.0M
2023-09-25 12.94 13.37 12.60 13.08 0.1M
2023-09-22 13.44 13.57 13.00 13.04 0.1M
2023-09-21 14.25 14.50 13.47 13.59 0.1M
2023-09-20 12.76 15.33 12.61 14.57 0.6M
2023-09-19 14.69 14.69 14.07 14.43 0.1M
2023-09-18 14.33 15.24 14.33 14.68 0.1M
2023-09-15 13.52 14.51 13.52 14.41 0.3M
2023-09-14 13.46 13.69 12.89 13.58 0.0M
2023-09-13 13.04 13.69 13.04 13.25 0.0M
2023-09-12 12.65 13.08 12.30 13.04 0.0M
2023-09-11 12.57 13.08 12.57 12.78 0.0M
2023-09-08 12.91 13.06 12.41 12.61 0.0M
2023-09-07 12.74 13.20 12.61 12.93 0.1M
2023-09-06 12.59 12.98 12.15 12.65 0.0M
2023-09-05 12.50 13.50 12.38 12.52 0.1M
2023-09-01 13.41 13.41 12.52 12.93 0.0M
2023-08-31 13.63 14.54 13.30 13.34 0.1M
2023-08-30 13.50 14.30 13.50 13.58 0.1M
2023-08-29 12.62 13.66 12.58 13.60 0.0M
2023-08-28 13.03 13.87 12.54 12.63 0.1M
2023-08-25 13.14 13.38 11.76 12.84 0.1M
2023-08-24 12.96 14.10 12.49 12.85 0.1M
2023-08-23 12.74 13.11 12.70 13.05 0.0M
2023-08-22 12.92 12.92 12.25 12.53 0.0M
2023-08-21 12.20 12.57 12.17 12.35 0.0M
2023-08-18 11.51 12.44 11.51 12.21 0.0M
2023-08-17 11.65 11.77 11.35 11.59 0.0M
2023-08-16 12.05 12.50 11.79 11.80 0.0M
2023-08-15 13.47 13.78 12.13 12.28 0.0M
2023-08-14 14.73 14.73 13.46 13.67 0.0M
2023-08-11 14.48 14.78 14.36 14.74 0.0M
2023-08-10 14.88 14.88 14.49 14.58 0.0M
2023-08-09 14.75 15.22 14.50 14.69 0.0M
2023-08-08 14.88 14.88 14.31 14.60 0.0M
2023-08-07 14.17 14.99 14.17 14.82 0.0M
2023-08-04 14.40 14.78 14.15 14.36 0.0M
2023-08-03 14.74 14.82 14.16 14.29 0.0M
2023-08-02 14.89 15.07 14.63 14.69 0.0M
2023-08-01 15.18 15.39 14.72 15.00 0.1M
2023-07-31 15.53 15.98 15.18 15.22 0.0M
2023-07-28 15.26 15.84 15.14 15.47 0.0M
2023-07-27 15.71 15.98 15.09 15.20 0.0M
2023-07-26 15.39 15.79 15.17 15.58 0.0M
2023-07-25 15.22 15.58 15.03 15.26 0.0M
2023-07-24 15.29 15.51 14.90 15.30 0.0M
2023-07-21 15.00 15.66 14.91 15.30 0.0M
2023-07-20 14.61 15.12 14.58 14.96 0.0M
2023-07-19 15.04 15.06 14.19 14.53 0.0M
2023-07-18 15.09 15.26 14.82 15.05 0.0M
2023-07-17 15.72 15.95 14.97 14.98 0.1M
2023-07-14 15.33 15.70 15.33 15.60 0.0M
2023-07-13 15.34 15.66 15.17 15.41 0.0M
2023-07-12 15.80 15.83 15.30 15.36 0.1M
2023-07-11 15.85 15.99 15.41 15.51 0.0M
2023-07-10 15.16 15.80 15.16 15.77 0.0M
2023-07-07 15.56 15.93 15.20 15.26 0.0M
2023-07-06 16.29 16.29 15.43 15.60 0.1M
2023-07-05 16.84 16.85 16.19 16.41 0.0M
2023-07-03 17.05 17.05 16.59 16.70 0.0M
2023-06-30 16.71 17.67 16.71 17.19 0.1M
2023-06-29 16.72 17.04 16.43 16.57 0.1M
2023-06-28 16.37 16.83 16.08 16.71 0.0M
2023-06-27 15.97 16.65 15.97 16.34 0.1M
2023-06-26 16.36 17.12 16.29 16.67 0.1M
2023-06-23 16.19 16.76 16.05 16.54 0.7M
2023-06-22 16.64 16.81 16.36 16.44 0.0M
2023-06-21 16.70 17.06 16.38 16.67 0.1M
2023-06-20 16.11 17.09 16.02 16.68 0.1M
2023-06-16 17.44 17.77 16.70 16.74 0.2M
2023-06-15 18.02 18.20 17.07 17.11 0.1M
2023-06-14 17.94 18.43 17.69 18.02 0.8M
2023-06-13 17.93 18.40 17.85 18.00 0.1M
2023-06-12 17.77 18.60 17.75 17.83 0.1M
2023-06-09 18.12 18.15 17.21 17.59 0.0M
2023-06-08 17.94 18.39 17.42 17.77 0.0M
2023-06-07 18.61 18.61 17.32 17.94 0.1M
2023-06-06 18.19 18.62 17.90 18.50 0.1M
2023-06-05 18.61 18.98 17.95 18.04 0.1M
2023-06-02 18.44 18.82 18.12 18.76 0.1M
2023-06-01 17.04 18.92 17.04 18.14 0.1M
2023-05-31 16.63 17.84 16.21 17.02 0.1M
2023-05-30 16.82 18.07 16.13 16.53 0.0M
2023-05-26 16.87 17.51 16.56 16.84 0.0M
2023-05-25 15.92 16.82 15.90 16.67 0.1M
2023-05-24 15.68 16.45 15.45 15.80 0.0M
2023-05-23 16.01 16.75 15.82 15.88 0.1M
2023-05-22 17.06 18.00 16.16 16.20 0.1M
2023-05-19 16.28 17.14 16.20 16.91 0.1M
2023-05-18 14.79 16.20 14.79 15.90 0.1M
2023-05-17 13.85 15.03 12.89 14.71 0.9M
2023-05-16 13.90 13.94 13.31 13.85 0.1M
2023-05-15 14.14 14.31 13.63 13.90 0.1M
2023-05-12 13.91 14.35 13.91 14.29 0.0M
2023-05-11 14.11 14.13 13.51 14.07 0.0M
2023-05-10 14.35 14.35 13.64 14.07 0.0M
2023-05-09 14.04 14.63 13.77 14.14 0.0M
2023-05-08 14.17 14.65 13.95 14.20 0.0M
2023-05-05 14.66 14.66 13.68 14.10 0.1M
2023-05-04 13.91 14.62 13.74 14.48 0.1M
2023-05-03 13.39 14.38 13.13 13.91 0.1M
2023-05-02 13.51 13.87 13.10 13.39 0.1M
2023-05-01 14.00 14.92 13.35 13.50 0.0M
2023-04-28 14.12 14.94 13.89 14.00 0.0M
2023-04-27 14.23 14.45 13.83 14.20 0.1M
2023-04-26 13.91 14.15 13.44 14.14 0.0M
2023-04-25 13.77 14.12 13.77 14.00 0.0M
2023-04-24 13.80 14.28 13.75 13.83 0.0M
2023-04-21 13.87 14.04 13.51 13.84 0.1M
2023-04-20 13.61 14.05 13.61 13.87 0.0M
2023-04-19 13.82 14.07 13.57 13.57 0.0M
2023-04-18 13.40 14.04 13.40 13.88 0.0M
2023-04-17 13.10 13.41 12.96 13.21 0.0M
2023-04-14 13.98 14.13 13.05 13.21 0.0M
2023-04-13 13.51 14.41 13.51 14.19 0.0M
2023-04-12 13.50 13.85 13.50 13.63 0.0M
2023-04-11 13.09 13.61 13.03 13.54 0.0M
2023-04-10 12.75 13.52 12.57 13.27 0.0M
2023-04-06 13.81 14.17 12.59 12.93 0.0M
2023-04-05 15.44 15.44 13.74 13.97 0.6M
2023-04-04 17.35 17.35 15.66 15.75 0.1M
2023-04-03 16.38 17.97 16.38 17.40 0.1M
2023-03-31 16.17 16.71 15.51 16.53 0.1M
2023-03-30 16.45 17.85 15.93 16.20 0.1M
2023-03-29 15.55 17.08 15.21 16.57 0.0M
2023-03-28 15.51 15.65 15.33 15.39 0.0M
2023-03-27 15.40 15.94 15.40 15.49 0.0M
2023-03-24 15.07 15.44 15.00 15.29 0.0M
2023-03-23 15.36 15.81 15.00 15.36 0.0M
2023-03-22 15.76 15.97 15.31 15.32 0.0M
2023-03-21 15.38 15.91 15.28 15.53 0.1M
2023-03-20 16.59 16.59 15.00 15.00 0.1M
2023-03-17 16.87 17.23 16.00 16.54 0.1M
2023-03-16 17.15 17.95 16.22 17.07 0.1M
2023-03-15 17.19 17.96 15.73 17.46 0.1M
2023-03-14 16.95 19.09 16.95 17.53 0.0M
2023-03-13 15.00 17.21 15.00 16.94 0.0M
2023-03-10 15.21 15.38 14.98 15.10 0.1M
2023-03-09 15.58 15.98 15.00 15.20 0.0M
2023-03-08 15.81 16.53 15.35 15.49 0.0M
2023-03-07 15.75 16.94 15.14 15.92 0.0M
2023-03-06 16.12 16.12 14.89 15.69 0.1M
2023-03-03 16.28 16.40 15.68 15.93 0.0M
2023-03-02 15.71 16.27 15.46 16.02 0.0M
2023-03-01 17.00 17.57 15.84 16.02 0.0M
2023-02-28 16.70 18.11 16.66 16.85 0.0M
2023-02-27 16.18 17.00 16.11 16.60 0.0M
2023-02-24 15.48 16.84 15.37 16.31 0.0M
2023-02-23 15.84 16.12 15.41 15.71 0.0M
2023-02-22 16.29 16.64 15.29 15.59 0.0M
2023-02-21 16.17 16.82 15.55 16.05 0.0M
2023-02-17 16.43 16.48 15.02 16.33 0.0M
2023-02-16 15.81 16.56 15.50 16.20 0.0M
2023-02-15 15.70 16.47 15.28 16.16 0.0M
2023-02-14 15.18 15.80 15.00 15.55 0.0M
2023-02-13 16.21 16.85 15.00 15.21 0.0M
2023-02-10 16.78 17.23 15.01 16.01 0.0M
2023-02-09 17.80 18.11 17.24 17.30 0.0M
2023-02-08 17.95 18.41 17.02 17.46 0.0M
2023-02-07 17.80 18.43 16.44 18.18 0.0M
2023-02-06 16.91 18.64 16.91 17.68 0.0M
2023-02-03 17.70 18.50 16.24 17.27 0.0M
2023-02-02 17.96 19.04 17.00 17.74 0.1M
2023-02-01 17.50 19.00 16.95 18.00 0.0M
2023-01-31 15.66 17.80 15.30 17.10 0.0M
2023-01-30 15.02 16.15 15.02 15.73 0.0M
2023-01-27 15.78 16.10 15.05 15.06 0.0M
2023-01-26 15.93 16.17 15.09 15.78 0.0M
2023-01-25 15.25 15.66 14.96 15.63 0.0M
2023-01-24 15.07 16.15 15.02 15.34 0.0M
2023-01-23 15.70 15.70 14.74 15.00 0.0M
2023-01-20 16.02 16.87 15.11 15.60 0.0M
2023-01-19 16.21 16.21 15.03 15.65 0.0M
2023-01-18 15.71 16.62 15.61 16.16 0.0M
2023-01-17 15.12 15.60 14.79 15.50 0.0M
2023-01-13 15.20 15.48 14.85 15.25 0.0M
2023-01-12 15.15 15.46 14.08 15.23 0.1M
2023-01-11 15.10 15.36 14.67 15.30 0.0M
2023-01-10 14.75 15.13 14.62 15.04 0.0M
2023-01-09 15.27 15.91 14.78 14.92 0.0M
2023-01-06 14.86 15.65 14.57 15.13 0.0M
2023-01-05 14.61 15.64 14.50 14.73 0.0M
2023-01-04 14.88 15.31 14.60 14.85 0.1M
2023-01-03 16.99 17.09 14.74 15.10 0.1M