[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Helix Energy Solutions : ( HLX:US )
6.29USD ▼ -0.29 (-4.41%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 6.29 | ▼-0.29 | ▼-4.41% |
| 25-04-24 | 6.58 | ▼-0.03 | ▼-0.45% |
| 25-04-23 | 6.61 | ▲0.09 | ▲1.38% |
| 25-04-22 | 6.52 | ▼-0.02 | ▼-0.31% |
| 25-04-21 | 6.54 | ▼-0.30 | ▼-4.39% |
| 25-04-17 | 6.84 | ▲0.32 | ▲4.91% |
| 25-04-16 | 6.52 | ▲0.13 | ▲2.03% |
| 25-04-15 | 6.39 | ▼-0.11 | ▼-1.69% |
| 25-04-14 | 6.50 | ▼-0.01 | ▼-0.15% |
| 25-04-11 | 6.51 | ▲0.19 | ▲3.01% |
| 25-04-10 | 6.32 | ▼-0.56 | ▼-8.14% |
| 25-04-09 | 6.88 | ▲0.90 | ▲15.05% |
| 25-04-08 | 5.98 | ▼-0.55 | ▼-8.42% |
| 25-04-07 | 6.53 | ▼-0.21 | ▼-3.12% |
| 25-04-04 | 6.74 | ▼-0.80 | ▼-10.61% |
| 25-04-03 | 7.54 | ▼-0.96 | ▼-11.29% |
| 25-04-02 | 8.50 | ▲0.02 | ▲0.24% |
| 25-04-01 | 8.48 | ▲0.17 | ▲2.05% |
| 25-03-31 | 8.31 | ▼-0.08 | ▼-0.95% |
| 25-03-28 | 8.39 | ▼-0.15 | ▼-1.76% |
| 25-03-27 | 8.54 | ▼-0.32 | ▼-3.61% |
| 25-03-26 | 8.86 | ▲0.25 | ▲2.9% |
| 25-03-25 | 8.61 | ▼-0.04 | ▼-0.46% |
| 25-03-24 | 8.65 | ▲0.04 | ▲0.46% |
| 25-03-21 | 8.61 | ▼-0.03 | ▼-0.35% |
| 25-03-20 | 8.64 | ▼-0.05 | ▼-0.58% |
| 25-03-19 | 8.69 | ▲0.36 | ▲4.32% |
| 25-03-18 | 8.33 | ▲0.16 | ▲1.96% |
| 25-03-17 | 8.17 | ▲0.24 | ▲3.03% |
| 25-03-14 | 7.93 | ▲0.06 | ▲0.76% |
| 25-03-13 | 7.87 | ▼-0.07 | ▼-0.88% |
| 25-03-12 | 7.94 | ▲0.12 | ▲1.53% |
| 25-03-11 | 7.82 | ▲0.06 | ▲0.77% |
| 25-03-10 | 7.76 | ▼-0.42 | ▼-5.13% |
| 25-03-07 | 8.18 | ▲0.41 | ▲5.28% |
| 25-03-06 | 7.77 | ▼-0.11 | ▼-1.4% |
| 25-03-05 | 7.88 | ▲0.12 | ▲1.55% |
| 25-03-04 | 7.76 | ▼-0.21 | ▼-2.63% |
| 25-03-03 | 7.97 | ▼-0.65 | ▼-7.54% |
| 25-02-28 | 8.62 | -0.00 | -0% |
| 25-02-27 | 8.62 | ▲0.19 | ▲2.25% |
| 25-02-26 | 8.43 | ▼-0.17 | ▼-1.98% |
| 25-02-25 | 8.60 | ▲0.75 | ▲9.55% |
| 25-02-24 | 7.85 | ▼-0.04 | ▼-0.51% |
| 25-02-21 | 7.89 | ▼-0.21 | ▼-2.59% |
| 25-02-20 | 8.10 | ▼-0.07 | ▼-0.86% |
| 25-02-19 | 8.17 | ▼-0.20 | ▼-2.39% |
| 25-02-18 | 8.37 | ▲0.19 | ▲2.32% |
| 25-02-14 | 8.18 | ▲0.01 | ▲0.12% |
| 25-02-13 | 8.17 | ▲0.07 | ▲0.86% |
| 25-02-12 | 8.10 | ▼-0.13 | ▼-1.58% |
| 25-02-11 | 8.23 | ▲0.02 | ▲0.24% |
| 25-02-10 | 8.21 | ▲0.20 | ▲2.5% |
| 25-02-07 | 8.01 | ▼-0.01 | ▼-0.12% |
| 25-02-06 | 8.02 | ▼-0.29 | ▼-3.49% |
| 25-02-05 | 8.31 | -0.00 | -0% |
| 25-02-04 | 8.31 | ▲0.39 | ▲4.92% |
| 25-02-03 | 7.92 | ▼-0.10 | ▼-1.25% |
| 25-01-31 | 8.02 | ▼-0.14 | ▼-1.72% |
| 25-01-30 | 8.16 | ▼-0.03 | ▼-0.37% |
| 25-01-29 | 8.19 | ▼-0.05 | ▼-0.61% |
| 25-01-28 | 8.24 | ▼-0.20 | ▼-2.37% |
| 25-01-27 | 8.44 | ▼-0.10 | ▼-1.17% |
| 25-01-24 | 8.54 | ▼-0.19 | ▼-2.18% |
| 25-01-23 | 8.73 | ▲0.04 | ▲0.46% |
| 25-01-22 | 8.69 | ▼-0.30 | ▼-3.34% |
| 25-01-21 | 8.99 | ▼-0.11 | ▼-1.21% |
| 25-01-17 | 9.10 | ▲0.15 | ▲1.68% |
| 25-01-16 | 8.95 | -0.00 | -0% |
| 25-01-15 | 8.95 | ▼-0.04 | ▼-0.44% |
| 25-01-14 | 8.99 | ▲0.04 | ▲0.45% |
| 25-01-13 | 8.95 | ▲0.24 | ▲2.76% |
| 25-01-10 | 8.71 | ▼-0.34 | ▼-3.76% |
| 25-01-08 | 9.05 | ▼-0.25 | ▼-2.69% |
| 25-01-07 | 9.30 | ▼-0.08 | ▼-0.85% |
| 25-01-06 | 9.38 | ▼-0.14 | ▼-1.47% |
| 25-01-03 | 9.52 | ▼-0.16 | ▼-1.65% |
| 25-01-02 | 9.68 | ▲0.36 | ▲3.86% |
| 24-12-31 | 9.32 | ▲0.15 | ▲1.64% |
| 24-12-30 | 9.17 | ▲0.01 | ▲0.11% |
| 24-12-27 | 9.16 | ▼-0.11 | ▼-1.19% |
| 24-12-26 | 9.27 | ▲0.01 | ▲0.11% |
| 24-12-24 | 9.26 | ▲0.16 | ▲1.76% |
| 24-12-23 | 9.10 | ▲0.07 | ▲0.78% |
| 24-12-20 | 9.03 | ▲0.01 | ▲0.11% |
| 24-12-19 | 9.02 | ▲0.06 | ▲0.67% |
| 24-12-18 | 8.96 | ▼-0.23 | ▼-2.5% |
| 24-12-17 | 9.19 | ▲0.03 | ▲0.33% |
| 24-12-16 | 9.16 | ▼-0.08 | ▼-0.87% |
| 24-12-13 | 9.24 | ▼-0.39 | ▼-4.05% |
| 24-12-12 | 9.63 | ▼-0.45 | ▼-4.46% |
| 24-12-11 | 10.08 | ▲0.22 | ▲2.23% |
| 24-12-10 | 9.86 | ▼-0.04 | ▼-0.4% |
| 24-12-09 | 9.90 | ▼-0.03 | ▼-0.3% |
| 24-12-06 | 9.93 | ▼-0.56 | ▼-5.34% |
| 24-12-05 | 10.49 | ▼-0.13 | ▼-1.22% |
| 24-12-04 | 10.62 | ▼-0.10 | ▼-0.93% |
| 24-12-03 | 10.72 | ▼-0.13 | ▼-1.2% |
| 24-12-02 | 10.85 | ▲0.16 | ▲1.5% |
| 24-11-29 | 10.69 | ▼-0.11 | ▼-1.02% |
| 24-11-27 | 10.80 | ▼-0.02 | ▼-0.18% |
| 24-11-26 | 10.82 | ▼-0.12 | ▼-1.1% |
| 24-11-25 | 10.94 | ▼-0.42 | ▼-3.7% |
| 24-11-22 | 11.36 | ▲0.17 | ▲1.52% |
| 24-11-21 | 11.19 | ▲0.30 | ▲2.75% |
| 24-11-20 | 10.89 | ▲0.40 | ▲3.81% |
| 24-11-19 | 10.49 | ▲0.35 | ▲3.45% |
| 24-11-18 | 10.14 | ▲0.19 | ▲1.91% |
| 24-11-15 | 9.95 | ▼-0.36 | ▼-3.49% |
| 24-11-14 | 10.31 | ▼-0.20 | ▼-1.9% |
| 24-11-13 | 10.51 | ▼-0.13 | ▼-1.22% |
| 24-11-12 | 10.64 | ▲0.12 | ▲1.14% |
| 24-11-11 | 10.52 | ▲0.31 | ▲3.04% |
| 24-11-08 | 10.21 | ▼-0.04 | ▼-0.39% |
| 24-11-07 | 10.25 | ▲0.12 | ▲1.18% |
| 24-11-06 | 10.13 | ▲0.74 | ▲7.88% |
| 24-11-05 | 9.39 | ▲0.17 | ▲1.84% |
| 24-11-04 | 9.22 | ▲0.04 | ▲0.44% |
| 24-11-01 | 9.18 | ▼-0.07 | ▼-0.76% |
| 24-10-31 | 9.25 | ▼-0.04 | ▼-0.43% |
| 24-10-30 | 9.29 | ▲0.01 | ▲0.11% |
| 24-10-29 | 9.28 | ▼-0.16 | ▼-1.69% |
| 24-10-28 | 9.44 | ▲0.10 | ▲1.07% |
| 24-10-25 | 9.34 | ▲0.09 | ▲0.97% |
| 24-10-24 | 9.25 | ▼-0.27 | ▼-2.84% |
| 24-10-23 | 9.52 | ▼-0.19 | ▼-1.96% |
| 24-10-22 | 9.71 | ▼-0.29 | ▼-2.9% |
| 24-10-21 | 10.00 | ▼-0.17 | ▼-1.67% |
| 24-10-18 | 10.17 | ▼-0.27 | ▼-2.59% |
| 24-10-17 | 10.44 | ▲0.03 | ▲0.29% |
| 24-10-16 | 10.41 | ▲0.25 | ▲2.46% |
| 24-10-15 | 10.16 | ▼-0.41 | ▼-3.88% |
| 24-10-14 | 10.57 | ▼-0.16 | ▼-1.49% |
| 24-10-11 | 10.73 | ▲0.04 | ▲0.37% |
| 24-10-10 | 10.69 | ▲0.19 | ▲1.81% |
| 24-10-09 | 10.50 | ▼-0.07 | ▼-0.66% |
| 24-10-08 | 10.57 | ▼-0.08 | ▼-0.75% |
| 24-10-07 | 10.65 | ▼-0.52 | ▼-4.66% |
| 24-10-04 | 11.17 | ▲0.15 | ▲1.36% |
| 24-10-03 | 11.02 | ▼-0.15 | ▼-1.34% |
| 24-10-02 | 11.17 | ▼-0.03 | ▼-0.27% |
| 24-10-01 | 11.20 | ▲0.10 | ▲0.9% |
| 24-09-30 | 11.10 | ▲0.30 | ▲2.78% |
| 24-09-27 | 10.80 | ▲0.56 | ▲5.47% |
| 24-09-26 | 10.24 | ▲0.10 | ▲0.99% |
| 24-09-25 | 10.14 | ▼-0.11 | ▼-1.07% |
| 24-09-24 | 10.25 | ▲0.01 | ▲0.1% |
| 24-09-23 | 10.24 | ▼-0.09 | ▼-0.87% |
| 24-09-20 | 10.33 | ▼-0.06 | ▼-0.58% |
| 24-09-19 | 10.39 | ▲0.55 | ▲5.59% |
| 24-09-18 | 9.84 | ▼-0.18 | ▼-1.8% |
| 24-09-17 | 10.02 | ▲0.32 | ▲3.3% |
| 24-09-16 | 9.70 | ▲0.22 | ▲2.32% |
| 24-09-13 | 9.48 | ▲0.04 | ▲0.42% |
| 24-09-12 | 9.44 | ▲0.13 | ▲1.4% |
| 24-09-11 | 9.31 | ▲0.11 | ▲1.2% |
| 24-09-10 | 9.20 | ▼-0.41 | ▼-4.27% |
| 24-09-09 | 9.61 | ▼-0.14 | ▼-1.44% |
| 24-09-06 | 9.75 | ▼-0.40 | ▼-3.94% |
| 24-09-05 | 10.15 | ▼-0.13 | ▼-1.26% |
| 24-09-04 | 10.28 | ▼-0.36 | ▼-3.38% |
| 24-09-03 | 10.64 | ▼-0.58 | ▼-5.17% |
| 24-08-30 | 11.22 | ▼-0.24 | ▼-2.09% |
| 24-08-29 | 11.46 | ▲0.08 | ▲0.7% |
| 24-08-28 | 11.38 | ▲0.12 | ▲1.07% |
| 24-08-27 | 11.26 | -0.00 | -0% |
| 24-08-26 | 11.26 | ▲0.21 | ▲1.9% |
| 24-08-23 | 11.05 | ▲0.58 | ▲5.54% |
| 24-08-22 | 10.47 | ▲0.11 | ▲1.06% |
| 24-08-21 | 10.36 | ▲0.03 | ▲0.29% |
| 24-08-20 | 10.33 | ▼-0.52 | ▼-4.79% |
| 24-08-19 | 10.85 | ▲0.09 | ▲0.84% |
| 24-08-16 | 10.76 | ▲0.19 | ▲1.8% |
| 24-08-15 | 10.57 | ▲0.22 | ▲2.13% |
| 24-08-14 | 10.35 | ▼-0.02 | ▼-0.19% |
| 24-08-13 | 10.37 | ▲0.01 | ▲0.1% |
| 24-08-12 | 10.36 | ▲0.10 | ▲0.97% |
| 24-08-09 | 10.26 | ▼-0.08 | ▼-0.77% |
| 24-08-08 | 10.34 | ▲0.27 | ▲2.68% |
| 24-08-07 | 10.07 | ▼-0.10 | ▼-0.98% |
| 24-08-06 | 10.17 | ▲0.04 | ▲0.39% |
| 24-08-05 | 10.13 | ▼-0.43 | ▼-4.07% |
| 24-08-02 | 10.56 | ▼-0.68 | ▼-6.05% |
| 24-08-01 | 11.24 | ▼-0.56 | ▼-4.75% |
| 24-07-31 | 11.80 | ▲0.37 | ▲3.24% |
| 24-07-30 | 11.43 | -0.00 | -0% |
| 24-07-29 | 11.43 | ▼-1.01 | ▼-8.12% |
| 24-07-26 | 12.44 | ▼-0.10 | ▼-0.8% |
| 24-07-25 | 12.54 | ▲0.01 | ▲0.08% |
| 24-07-24 | 12.53 | ▼-0.19 | ▼-1.49% |
| 24-07-23 | 12.72 | ▲0.07 | ▲0.55% |
| 24-07-22 | 12.65 | ▲0.06 | ▲0.48% |
| 24-07-19 | 12.59 | ▼-0.02 | ▼-0.16% |
| 24-07-18 | 12.61 | ▲0.08 | ▲0.64% |
| 24-07-17 | 12.53 | ▼-0.29 | ▼-2.26% |
| 24-07-16 | 12.82 | ▲0.09 | ▲0.71% |
| 24-07-15 | 12.73 | ▲0.61 | ▲5.03% |
| 24-07-12 | 12.12 | ▼-0.14 | ▼-1.14% |
| 24-07-11 | 12.26 | ▲0.43 | ▲3.63% |
| 24-07-10 | 11.83 | ▲0.04 | ▲0.34% |
| 24-07-09 | 11.79 | ▼-0.16 | ▼-1.34% |
| 24-07-08 | 11.95 | ▲0.04 | ▲0.34% |
| 24-07-05 | 11.91 | ▼-0.16 | ▼-1.33% |
| 24-07-03 | 12.07 | ▲0.06 | ▲0.5% |
| 24-07-02 | 12.01 | ▲0.03 | ▲0.25% |
| 24-07-01 | 11.98 | ▲0.04 | ▲0.34% |
| 24-06-28 | 11.94 | ▲0.48 | ▲4.19% |
| 24-06-27 | 11.46 | ▲0.01 | ▲0.09% |
| 24-06-26 | 11.45 | ▼-0.01 | ▼-0.09% |
| 24-06-25 | 11.46 | ▲0.56 | ▲5.14% |
| 24-06-24 | 10.90 | ▲0.31 | ▲2.93% |
| 24-06-21 | 10.59 | ▲0.02 | ▲0.19% |
| 24-06-20 | 10.57 | ▲0.07 | ▲0.67% |
| 24-06-18 | 10.50 | ▲0.07 | ▲0.67% |
| 24-06-17 | 10.43 | ▲0.28 | ▲2.76% |
| 24-06-14 | 10.15 | ▼-0.39 | ▼-3.7% |
| 24-06-13 | 10.54 | ▼-0.45 | ▼-4.09% |
| 24-06-12 | 10.99 | ▲0.17 | ▲1.57% |
| 24-06-11 | 10.82 | ▲0.04 | ▲0.37% |
| 24-06-10 | 10.78 | ▲0.48 | ▲4.66% |
| 24-06-07 | 10.30 | ▼-0.01 | ▼-0.1% |
| 24-06-06 | 10.31 | ▼-0.06 | ▼-0.58% |
| 24-06-05 | 10.37 | ▲0.02 | ▲0.19% |
| 24-06-04 | 10.35 | ▼-0.30 | ▼-2.82% |
| 24-06-03 | 10.65 | ▼-0.86 | ▼-7.47% |
| 24-05-31 | 11.51 | ▲0.11 | ▲0.96% |
| 24-05-30 | 11.40 | ▲0.17 | ▲1.51% |
| 24-05-29 | 11.23 | ▼-0.19 | ▼-1.66% |
| 24-05-28 | 11.42 | ▲0.22 | ▲1.96% |
| 24-05-24 | 11.20 | ▼-0.04 | ▼-0.36% |
| 24-05-23 | 11.24 | ▼-0.17 | ▼-1.49% |
| 24-05-22 | 11.41 | ▼-0.36 | ▼-3.06% |
| 24-05-21 | 11.77 | ▼-0.02 | ▼-0.17% |
| 24-05-20 | 11.79 | ▲0.12 | ▲1.03% |
| 24-05-17 | 11.67 | ▲0.02 | ▲0.17% |
| 24-05-16 | 11.65 | ▲0.03 | ▲0.26% |
| 24-05-15 | 11.63 | ▲0.06 | ▲0.52% |
| 24-05-14 | 11.56 | ▲0.20 | ▲1.76% |
| 24-05-13 | 11.37 | ▲0.06 | ▲0.53% |
| 24-05-10 | 11.31 | ▼-0.26 | ▼-2.25% |
| 24-05-09 | 11.56 | -0.00 | -0% |
| 24-05-08 | 11.56 | ▲0.19 | ▲1.67% |
| 24-05-07 | 11.37 | ▲0.02 | ▲0.18% |
| 24-05-06 | 11.35 | ▲0.40 | ▲3.65% |
| 24-05-03 | 10.95 | ▲0.12 | ▲1.11% |
| 24-05-02 | 10.83 | ▲0.25 | ▲2.36% |
| 24-05-01 | 10.58 | ▼-0.17 | ▼-1.58% |
| 24-04-30 | 10.75 | ▼-0.41 | ▼-3.67% |