홀로직 (HOLX)

HOLX
🏛️ 미국 →
67.47
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 75.85 75.85 74.06 74.81 1.5M
2022-12-29 75.45 76.63 74.96 76.10 0.8M
2022-12-28 76.07 76.68 74.93 74.94 0.7M
2022-12-27 75.80 75.80 75.04 75.75 0.9M
2022-12-23 75.13 75.79 74.81 75.51 1.0M
2022-12-22 74.95 75.44 73.66 75.37 1.1M
2022-12-21 74.61 76.03 74.32 75.42 1.2M
2022-12-20 73.58 74.33 72.97 74.10 1.3M
2022-12-19 73.11 73.97 72.68 73.31 1.2M
2022-12-16 74.54 74.83 73.52 73.73 4.4M
2022-12-15 75.31 75.34 74.28 75.01 1.4M
2022-12-14 75.51 76.69 75.09 75.89 1.5M
2022-12-13 76.78 76.90 75.46 75.78 1.6M
2022-12-12 74.15 75.38 73.92 75.15 1.4M
2022-12-09 74.78 74.86 73.88 74.00 0.8M
2022-12-08 74.08 75.11 73.47 74.80 1.4M
2022-12-07 74.51 74.80 73.48 73.80 1.6M
2022-12-06 74.87 75.61 74.12 74.22 1.7M
2022-12-05 75.53 75.54 73.53 75.11 1.5M
2022-12-02 76.35 77.30 75.58 76.50 1.5M
2022-12-01 76.72 77.50 76.15 76.99 0.9M
2022-11-30 74.17 76.24 73.58 76.16 2.8M
2022-11-29 73.49 74.56 73.07 74.37 1.0M
2022-11-28 74.90 75.00 73.44 73.85 0.9M
2022-11-25 74.52 74.94 73.83 74.93 0.5M
2022-11-23 74.36 74.69 74.07 74.38 1.1M
2022-11-22 73.54 74.44 73.20 74.26 1.1M
2022-11-21 73.22 74.50 73.09 73.56 1.0M
2022-11-18 73.84 74.92 72.75 73.48 1.3M
2022-11-17 73.88 73.97 72.54 73.04 1.2M
2022-11-16 74.82 75.27 73.79 74.30 1.4M
2022-11-15 76.14 76.73 74.52 74.61 1.4M
2022-11-14 75.33 76.77 75.27 75.48 1.5M
2022-11-11 74.86 76.15 74.74 75.93 1.5M
2022-11-10 74.38 75.20 73.67 75.00 1.5M
2022-11-09 73.31 73.80 71.96 72.11 1.7M
2022-11-08 74.15 74.77 73.63 73.71 1.5M
2022-11-07 75.45 75.93 73.60 74.35 1.7M
2022-11-04 73.97 75.29 72.46 75.23 2.2M
2022-11-03 73.69 73.93 72.40 73.27 1.8M
2022-11-02 74.64 76.61 72.38 74.25 3.4M
2022-11-01 72.59 74.67 70.40 74.13 4.2M
2022-10-31 66.76 68.03 66.65 67.80 2.4M
2022-10-28 66.14 67.35 65.51 66.93 2.1M
2022-10-27 66.41 66.55 65.54 66.18 1.2M
2022-10-26 65.52 66.83 65.47 66.19 1.4M
2022-10-25 63.68 65.41 63.68 65.30 1.7M
2022-10-24 63.10 63.79 62.57 63.60 1.7M
2022-10-21 61.61 62.71 60.68 62.51 2.1M
2022-10-20 62.04 62.92 61.50 61.60 1.3M
2022-10-19 63.42 63.64 61.68 62.17 1.2M
2022-10-18 65.58 66.19 63.67 63.83 1.4M
2022-10-17 63.37 64.68 63.18 64.34 1.4M
2022-10-14 63.98 64.95 62.42 62.55 1.7M
2022-10-13 60.15 63.87 59.78 63.40 2.0M
2022-10-12 61.98 62.10 60.90 60.97 2.0M
2022-10-11 61.89 62.81 60.67 61.95 2.6M
2022-10-10 63.87 63.95 61.96 61.97 1.7M
2022-10-07 65.59 65.59 63.38 63.76 1.5M
2022-10-06 66.28 66.28 65.16 65.79 1.8M
2022-10-05 66.32 66.56 65.35 66.24 1.5M
2022-10-04 66.48 67.51 66.17 66.55 2.0M
2022-10-03 65.19 66.74 65.00 66.12 1.8M
2022-09-30 65.32 66.39 64.30 64.52 2.1M
2022-09-29 64.82 65.49 64.65 65.00 1.7M
2022-09-28 64.16 65.86 63.78 65.23 1.8M
2022-09-27 63.71 64.72 63.29 63.71 1.5M
2022-09-26 63.13 64.52 62.79 63.66 2.7M
2022-09-23 62.41 63.06 61.57 62.98 1.3M
2022-09-22 62.60 63.60 62.32 62.71 1.2M
2022-09-21 64.67 65.30 62.73 62.89 2.6M
2022-09-20 66.15 66.30 64.03 64.65 1.3M
2022-09-19 66.62 66.73 65.61 66.62 1.3M
2022-09-16 67.35 67.49 66.36 66.82 3.2M
2022-09-15 68.22 68.90 67.45 67.66 1.2M
2022-09-14 68.26 68.38 67.23 67.99 1.9M
2022-09-13 68.78 68.83 67.54 68.02 1.8M
2022-09-12 69.54 70.47 69.10 69.91 1.1M
2022-09-09 69.00 69.72 68.86 69.16 1.2M
2022-09-08 67.34 68.92 67.28 68.87 1.1M
2022-09-07 67.77 68.08 67.14 67.70 1.4M
2022-09-06 67.67 68.19 67.23 67.51 1.0M
2022-09-02 68.92 69.46 67.39 67.52 1.3M
2022-09-01 67.49 68.44 67.34 68.42 1.2M
2022-08-31 67.32 67.95 66.92 67.56 2.6M
2022-08-30 67.56 67.56 66.44 67.00 1.6M
2022-08-29 67.23 67.88 66.94 67.44 1.3M
2022-08-26 71.31 71.31 67.67 67.71 1.0M
2022-08-25 69.94 71.22 69.74 71.18 0.8M
2022-08-24 69.35 70.09 69.21 69.67 1.1M
2022-08-23 69.57 69.73 68.62 69.44 1.0M
2022-08-22 71.08 71.56 69.76 69.93 1.3M
2022-08-19 71.65 72.42 71.11 71.46 3.9M
2022-08-18 72.18 72.18 71.28 71.58 1.5M
2022-08-17 72.39 72.78 71.59 71.89 1.1M
2022-08-16 73.14 73.58 72.16 72.85 1.3M
2022-08-15 72.99 73.80 72.65 73.47 1.9M
2022-08-12 72.27 73.02 72.03 72.99 0.7M
2022-08-11 72.44 73.29 72.01 72.07 0.7M
2022-08-10 72.31 72.73 71.35 72.24 1.1M
2022-08-09 72.87 72.99 71.30 71.41 1.4M
2022-08-08 71.51 72.95 71.46 72.78 1.4M
2022-08-05 70.60 71.43 70.45 71.40 1.1M
2022-08-04 72.54 72.59 71.11 71.20 1.0M
2022-08-03 71.83 72.61 71.22 72.26 1.1M
2022-08-02 71.10 72.33 70.78 71.47 1.3M
2022-08-01 71.10 71.59 70.40 70.95 1.5M
2022-07-29 70.37 71.57 70.01 71.38 1.8M
2022-07-28 70.42 71.54 68.50 70.78 3.0M
2022-07-27 69.83 71.02 69.56 70.94 2.1M
2022-07-26 70.69 70.77 69.68 70.06 1.4M
2022-07-25 70.65 70.65 69.80 70.26 1.4M
2022-07-22 72.45 72.45 69.91 70.54 1.8M
2022-07-21 70.46 71.91 70.38 71.89 2.2M
2022-07-20 69.36 70.42 69.34 70.11 1.4M
2022-07-19 69.31 70.99 69.07 70.49 1.7M
2022-07-18 68.75 69.28 67.58 68.47 2.4M
2022-07-15 69.84 70.96 69.55 70.59 1.7M
2022-07-14 69.95 70.02 68.26 69.39 1.6M
2022-07-13 70.17 71.37 69.94 70.35 1.2M
2022-07-12 71.66 72.88 70.14 70.68 1.2M
2022-07-11 70.79 71.67 70.64 71.42 0.7M
2022-07-08 71.71 72.17 71.07 71.38 1.1M
2022-07-07 70.88 72.20 70.48 71.78 1.6M
2022-07-06 70.38 71.11 69.64 70.88 1.8M
2022-07-05 69.62 70.35 68.09 70.19 1.4M
2022-07-01 69.56 70.15 68.61 70.14 1.3M
2022-06-30 69.90 70.32 68.99 69.30 1.7M
2022-06-29 69.78 70.60 68.57 70.35 1.1M
2022-06-28 71.99 72.27 69.70 69.78 1.3M
2022-06-27 71.02 71.57 70.49 71.46 1.4M
2022-06-24 71.00 71.59 70.78 70.93 2.8M
2022-06-23 68.67 70.80 68.52 70.55 1.7M
2022-06-22 67.94 68.83 67.78 68.08 1.5M
2022-06-21 69.03 69.34 68.10 68.20 1.4M
2022-06-17 67.37 68.28 67.29 67.88 3.3M
2022-06-16 67.01 67.97 66.58 67.12 2.1M
2022-06-15 68.61 69.22 67.38 68.32 1.9M
2022-06-14 68.55 68.88 67.22 67.87 2.1M
2022-06-13 70.06 70.75 68.43 68.55 2.2M
2022-06-10 72.79 73.17 71.71 71.73 1.5M
2022-06-09 75.23 75.44 73.66 73.68 1.6M
2022-06-08 76.51 76.68 75.57 75.65 1.2M
2022-06-07 74.99 76.72 74.99 76.62 1.6M
2022-06-06 75.84 76.00 75.07 75.13 0.9M
2022-06-03 75.61 75.78 74.65 75.30 1.3M
2022-06-02 74.72 76.11 74.03 75.99 1.5M
2022-06-01 75.57 76.01 73.33 74.65 2.0M
2022-05-31 77.32 77.32 75.06 75.27 5.8M
2022-05-27 76.92 78.00 76.83 77.46 3.3M
2022-05-26 76.53 76.73 75.80 76.19 3.9M
2022-05-25 78.42 78.44 75.46 76.00 3.0M
2022-05-24 78.72 79.45 77.77 78.39 1.7M
2022-05-23 78.24 79.14 77.93 78.81 1.6M
2022-05-20 78.78 78.86 76.58 77.75 1.7M
2022-05-19 77.36 78.53 76.97 78.12 2.1M
2022-05-18 78.94 79.02 77.25 77.55 2.2M
2022-05-17 78.08 79.68 77.99 79.08 2.7M
2022-05-16 76.34 78.00 75.63 77.22 2.1M
2022-05-13 74.55 76.64 74.08 76.28 1.7M
2022-05-12 73.38 74.59 73.25 74.27 1.9M
2022-05-11 73.28 75.14 72.70 73.49 2.2M
2022-05-10 73.08 73.75 72.14 73.32 1.7M
2022-05-09 73.44 73.77 72.22 72.76 1.8M
2022-05-06 74.56 74.95 73.23 74.11 1.9M
2022-05-05 75.02 75.89 73.79 74.77 2.2M
2022-05-04 73.31 75.90 73.23 75.70 1.7M
2022-05-03 73.15 74.72 72.87 73.13 2.0M
2022-05-02 72.03 73.66 71.70 72.91 2.8M
2022-04-29 71.33 73.77 70.82 71.99 3.2M
2022-04-28 68.03 71.87 67.61 71.40 4.4M
2022-04-27 70.49 71.28 70.02 70.84 2.3M
2022-04-26 72.06 72.23 70.36 70.54 1.9M
2022-04-25 72.97 73.25 71.87 72.73 1.8M
2022-04-22 76.56 76.58 73.83 73.93 2.1M
2022-04-21 78.07 79.00 76.81 77.07 1.8M
2022-04-20 76.46 78.21 76.03 78.18 1.5M
2022-04-19 75.15 76.79 74.79 76.28 1.4M
2022-04-18 76.11 76.40 74.37 75.18 1.2M
2022-04-14 77.18 78.14 75.60 76.33 4.9M
2022-04-13 76.03 77.04 75.46 76.89 1.9M
2022-04-12 76.48 78.27 76.30 76.50 2.1M
2022-04-11 79.76 79.91 76.36 76.52 1.4M
2022-04-08 79.75 80.49 78.88 79.99 1.7M
2022-04-07 77.94 79.99 77.64 79.47 2.1M
2022-04-06 77.31 78.51 76.96 78.34 1.6M
2022-04-05 75.95 77.87 75.82 77.66 1.8M
2022-04-04 74.98 76.39 74.51 76.10 1.7M
2022-04-01 76.91 77.07 75.14 76.93 2.0M
2022-03-31 76.53 78.14 75.78 76.82 1.9M
2022-03-30 75.92 76.69 75.60 76.67 2.0M
2022-03-29 76.56 76.97 75.76 75.92 1.2M
2022-03-28 76.16 76.29 75.17 76.00 1.0M
2022-03-25 75.65 76.05 75.12 76.05 0.9M
2022-03-24 75.34 75.63 74.05 75.19 1.3M
2022-03-23 75.95 76.16 74.39 75.04 1.7M
2022-03-22 75.66 76.28 75.66 76.16 1.2M
2022-03-21 74.68 76.12 74.68 75.79 1.7M
2022-03-18 74.08 75.00 73.56 74.91 2.8M
2022-03-17 72.37 74.07 71.02 73.90 1.4M
2022-03-16 71.13 72.40 70.78 72.38 1.1M
2022-03-15 70.04 70.97 69.29 70.96 1.2M
2022-03-14 69.68 71.40 69.32 69.59 1.6M
2022-03-11 70.76 71.34 69.38 69.44 1.3M
2022-03-10 70.22 70.45 69.55 70.28 0.8M
2022-03-09 70.43 71.46 69.87 71.16 1.2M
2022-03-08 71.32 71.76 69.50 69.70 1.8M
2022-03-07 72.41 72.72 70.89 71.65 1.6M
2022-03-04 70.69 72.52 70.26 72.22 1.4M
2022-03-03 71.49 71.94 70.66 70.90 1.8M
2022-03-02 70.72 71.75 70.45 71.00 1.4M
2022-03-01 71.12 72.06 70.27 70.88 1.3M
2022-02-28 72.24 72.35 69.93 71.17 3.2M
2022-02-25 71.53 72.69 70.45 72.39 2.2M
2022-02-24 68.71 71.24 68.71 71.11 1.3M
2022-02-23 70.63 71.79 70.55 70.87 1.1M
2022-02-22 70.25 70.80 69.90 70.53 1.1M
2022-02-18 70.16 70.75 69.66 70.05 1.4M
2022-02-17 70.84 71.35 69.77 69.88 0.9M
2022-02-16 70.57 71.36 70.05 71.04 1.3M
2022-02-15 70.82 71.67 70.01 70.62 1.7M
2022-02-14 71.71 71.92 69.89 70.31 1.7M
2022-02-11 73.06 73.71 71.72 71.99 1.4M
2022-02-10 73.48 74.40 72.93 73.17 1.5M
2022-02-09 74.59 75.59 73.63 74.26 1.4M
2022-02-08 73.18 74.25 72.77 74.04 1.6M
2022-02-07 74.76 74.76 73.03 73.18 1.3M
2022-02-04 73.50 74.97 72.86 74.74 2.0M
2022-02-03 70.50 74.47 69.84 73.36 3.9M
2022-02-02 70.49 72.48 70.49 72.16 2.3M
2022-02-01 70.47 70.66 69.47 70.53 1.5M
2022-01-31 70.10 71.33 69.58 70.24 1.7M
2022-01-28 68.46 70.07 67.49 70.02 1.4M
2022-01-27 68.77 69.44 67.78 68.08 2.3M
2022-01-26 69.46 70.51 67.88 68.22 2.4M
2022-01-25 70.52 70.99 69.77 70.03 2.6M
2022-01-24 70.63 71.02 68.56 70.89 2.8M
2022-01-21 70.27 71.20 70.14 70.63 2.3M
2022-01-20 70.87 71.70 69.76 69.85 1.3M
2022-01-19 69.17 70.77 69.01 70.42 1.3M
2022-01-18 68.94 69.96 68.29 69.41 1.5M
2022-01-14 69.73 70.26 68.96 69.59 1.7M
2022-01-13 72.00 72.00 69.87 69.96 1.4M
2022-01-12 71.72 72.49 71.54 72.14 1.0M
2022-01-11 73.45 74.36 71.41 72.33 1.6M
2022-01-10 70.15 73.50 69.83 73.45 2.0M
2022-01-07 70.63 71.46 69.96 70.31 1.3M
2022-01-06 70.30 71.81 69.80 70.70 2.0M
2022-01-05 70.18 71.59 70.05 70.76 2.0M
2022-01-04 72.88 72.99 69.55 70.43 2.6M
2022-01-03 76.51 76.51 73.07 73.10 1.7M