[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Helios Technologies Inc. : ( SNHY:US )
26.70USD ▼ -0.41 (-1.49%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.70 | ▼-0.41 | ▼-1.51% |
| 25-04-11 | 27.10 | ▲0.17 | ▲0.63% |
| 25-04-10 | 26.93 | ▼-1.81 | ▼-6.3% |
| 25-04-09 | 28.74 | ▲2.94 | ▲11.4% |
| 25-04-08 | 25.80 | ▼-0.25 | ▼-0.96% |
| 25-04-07 | 26.05 | ▼-0.38 | ▼-1.44% |
| 25-04-04 | 26.43 | ▼-1.28 | ▼-4.62% |
| 25-04-03 | 27.71 | ▼-4.33 | ▼-13.51% |
| 25-04-02 | 32.04 | ▲0.79 | ▲2.53% |
| 25-04-01 | 31.25 | ▼-0.84 | ▼-2.62% |
| 25-03-31 | 32.09 | ▼-0.18 | ▼-0.56% |
| 25-03-28 | 32.27 | ▼-1.76 | ▼-5.17% |
| 25-03-27 | 34.03 | ▼-0.08 | ▼-0.23% |
| 25-03-26 | 34.11 | ▼-0.26 | ▼-0.76% |
| 25-03-25 | 34.37 | ▼-0.34 | ▼-0.98% |
| 25-03-24 | 34.71 | ▲1.07 | ▲3.18% |
| 25-03-21 | 33.64 | ▼-0.76 | ▼-2.21% |
| 25-03-20 | 34.40 | ▼-0.61 | ▼-1.74% |
| 25-03-19 | 35.01 | ▼-0.14 | ▼-0.4% |
| 25-03-18 | 35.15 | ▼-0.59 | ▼-1.65% |
| 25-03-17 | 35.74 | ▼-0.24 | ▼-0.67% |
| 25-03-14 | 35.98 | ▲0.93 | ▲2.65% |
| 25-03-13 | 35.05 | ▼-1.46 | ▼-4% |
| 25-03-12 | 36.51 | ▼-0.61 | ▼-1.64% |
| 25-03-11 | 37.12 | ▲0.37 | ▲1.01% |
| 25-03-10 | 36.75 | ▼-0.35 | ▼-0.94% |
| 25-03-07 | 37.10 | ▲0.06 | ▲0.16% |
| 25-03-06 | 37.04 | ▼-0.42 | ▼-1.12% |
| 25-03-05 | 37.46 | ▲1.31 | ▲3.62% |
| 25-03-04 | 36.15 | ▼-1.39 | ▼-3.7% |
| 25-03-03 | 37.54 | ▼-1.91 | ▼-4.84% |
| 25-02-28 | 39.45 | ▼-0.35 | ▼-0.88% |
| 25-02-27 | 39.80 | ▼-0.69 | ▼-1.7% |
| 25-02-26 | 40.49 | ▼-1.09 | ▼-2.62% |
| 25-02-25 | 41.58 | ▲2.77 | ▲7.14% |
| 25-02-24 | 38.81 | ▲0.05 | ▲0.13% |
| 25-02-21 | 38.76 | ▼-1.23 | ▼-3.08% |
| 25-02-20 | 39.99 | ▼-0.85 | ▼-2.08% |
| 25-02-19 | 40.84 | ▼-0.23 | ▼-0.56% |
| 25-02-18 | 41.07 | ▲0.25 | ▲0.61% |
| 25-02-14 | 40.82 | ▼-0.67 | ▼-1.61% |
| 25-02-13 | 41.49 | ▲0.12 | ▲0.29% |
| 25-02-12 | 41.37 | ▼-1.02 | ▼-2.41% |
| 25-02-11 | 42.39 | ▼-0.05 | ▼-0.12% |
| 25-02-10 | 42.44 | ▲0.05 | ▲0.12% |
| 25-02-07 | 42.39 | ▼-1.01 | ▼-2.33% |
| 25-02-06 | 43.40 | ▼-0.15 | ▼-0.34% |
| 25-02-05 | 43.55 | ▼-0.21 | ▼-0.48% |
| 25-02-04 | 43.76 | ▲0.38 | ▲0.88% |
| 25-02-03 | 43.38 | ▼-1.23 | ▼-2.76% |
| 25-01-31 | 44.61 | ▼-0.05 | ▼-0.11% |
| 25-01-30 | 44.66 | ▲0.90 | ▲2.06% |
| 25-01-29 | 43.76 | ▼-0.06 | ▼-0.14% |
| 25-01-28 | 43.82 | ▲0.51 | ▲1.18% |
| 25-01-27 | 43.31 | ▼-0.63 | ▼-1.43% |
| 25-01-24 | 43.94 | ▼-0.91 | ▼-2.03% |
| 25-01-23 | 44.85 | ▼-0.07 | ▼-0.16% |
| 25-01-22 | 44.92 | ▼-0.90 | ▼-1.96% |
| 25-01-21 | 45.82 | ▲1.93 | ▲4.4% |
| 25-01-17 | 43.89 | ▼-0.37 | ▼-0.84% |
| 25-01-16 | 44.26 | ▼-0.28 | ▼-0.63% |
| 25-01-15 | 44.54 | ▲0.13 | ▲0.29% |
| 25-01-14 | 44.41 | ▲0.76 | ▲1.74% |
| 25-01-13 | 43.65 | ▼-0.35 | ▼-0.8% |
| 25-01-10 | 44.00 | ▼-2.10 | ▼-4.56% |
| 25-01-08 | 46.10 | ▲0.73 | ▲1.61% |
| 25-01-07 | 45.37 | ▲0.70 | ▲1.57% |
| 25-01-06 | 44.67 | ▲0.30 | ▲0.68% |
| 25-01-03 | 44.37 | ▲0.01 | ▲0.02% |
| 25-01-02 | 44.36 | ▼-0.28 | ▼-0.63% |
| 24-12-31 | 44.64 | ▲0.22 | ▲0.5% |
| 24-12-30 | 44.42 | ▼-0.56 | ▼-1.24% |
| 24-12-27 | 44.98 | ▼-0.69 | ▼-1.51% |
| 24-12-26 | 45.67 | ▼-0.27 | ▼-0.59% |
| 24-12-24 | 45.94 | ▲0.32 | ▲0.7% |
| 24-12-23 | 45.62 | ▼-0.58 | ▼-1.26% |
| 24-12-20 | 46.20 | ▼-0.47 | ▼-1.01% |
| 24-12-19 | 46.67 | ▼-1.01 | ▼-2.12% |
| 24-12-18 | 47.68 | ▼-2.18 | ▼-4.37% |
| 24-12-17 | 49.86 | ▼-0.69 | ▼-1.36% |
| 24-12-16 | 50.55 | ▼-1.01 | ▼-1.96% |
| 24-12-13 | 51.56 | ▼-1.94 | ▼-3.63% |
| 24-12-12 | 53.50 | ▼-0.39 | ▼-0.72% |
| 24-12-11 | 53.89 | ▲1.80 | ▲3.46% |
| 24-12-10 | 52.09 | ▲0.47 | ▲0.91% |
| 24-12-09 | 51.62 | ▲0.14 | ▲0.27% |
| 24-12-06 | 51.48 | ▼-1.04 | ▼-1.98% |
| 24-12-05 | 52.52 | ▼-0.13 | ▼-0.25% |
| 24-12-04 | 52.65 | ▼-0.30 | ▼-0.57% |
| 24-12-03 | 52.95 | ▲0.04 | ▲0.08% |
| 24-12-02 | 52.91 | ▲0.59 | ▲1.13% |
| 24-11-29 | 52.32 | ▲0.20 | ▲0.38% |
| 24-11-27 | 52.12 | ▼-1.14 | ▼-2.14% |
| 24-11-26 | 53.26 | ▼-0.71 | ▼-1.32% |
| 24-11-25 | 53.97 | ▲0.89 | ▲1.68% |
| 24-11-22 | 53.08 | ▲0.77 | ▲1.47% |
| 24-11-21 | 52.31 | ▲2.36 | ▲4.72% |
| 24-11-20 | 49.95 | ▼-0.57 | ▼-1.13% |
| 24-11-19 | 50.52 | ▲0.30 | ▲0.6% |
| 24-11-18 | 50.22 | ▲0.36 | ▲0.72% |
| 24-11-15 | 49.86 | ▼-0.66 | ▼-1.31% |
| 24-11-14 | 50.52 | ▼-0.53 | ▼-1.04% |
| 24-11-13 | 51.05 | ▲0.20 | ▲0.39% |
| 24-11-12 | 50.85 | ▼-1.41 | ▼-2.7% |
| 24-11-11 | 52.26 | ▼-0.54 | ▼-1.02% |
| 24-11-08 | 52.80 | ▼-0.83 | ▼-1.55% |
| 24-11-07 | 53.63 | ▼-2.65 | ▼-4.71% |
| 24-11-06 | 56.28 | ▲7.21 | ▲14.69% |
| 24-11-05 | 49.07 | ▲0.10 | ▲0.2% |
| 24-11-04 | 48.97 | ▲1.02 | ▲2.13% |
| 24-11-01 | 47.95 | ▲1.82 | ▲3.95% |
| 24-10-31 | 46.13 | ▼-0.91 | ▼-1.93% |
| 24-10-30 | 47.04 | ▼-0.64 | ▼-1.34% |
| 24-10-29 | 47.68 | ▼-0.21 | ▼-0.44% |
| 24-10-28 | 47.89 | ▲0.30 | ▲0.63% |
| 24-10-25 | 47.59 | ▲0.64 | ▲1.36% |
| 24-10-24 | 46.95 | ▼-0.19 | ▼-0.4% |
| 24-10-23 | 47.14 | ▼-0.20 | ▼-0.42% |
| 24-10-22 | 47.34 | ▼-1.01 | ▼-2.09% |
| 24-10-21 | 48.35 | ▼-0.77 | ▼-1.57% |
| 24-10-18 | 49.12 | ▲0.61 | ▲1.26% |
| 24-10-17 | 48.51 | ▲0.46 | ▲0.96% |
| 24-10-16 | 48.05 | ▼-1.28 | ▼-2.59% |
| 24-10-15 | 49.33 | ▲0.40 | ▲0.82% |
| 24-10-14 | 48.93 | ▲0.43 | ▲0.89% |
| 24-10-11 | 48.50 | ▲1.36 | ▲2.89% |
| 24-10-10 | 47.14 | ▼-0.58 | ▼-1.22% |
| 24-10-09 | 47.72 | ▲0.17 | ▲0.36% |
| 24-10-08 | 47.55 | ▼-0.60 | ▼-1.25% |
| 24-10-07 | 48.15 | ▲0.26 | ▲0.54% |
| 24-10-04 | 47.89 | ▲0.67 | ▲1.42% |
| 24-10-03 | 47.22 | ▼-0.57 | ▼-1.19% |
| 24-10-02 | 47.79 | ▲0.44 | ▲0.93% |
| 24-10-01 | 47.35 | ▼-0.35 | ▼-0.73% |
| 24-09-30 | 47.70 | ▲0.55 | ▲1.17% |
| 24-09-27 | 47.15 | ▲1.05 | ▲2.28% |
| 24-09-26 | 46.10 | ▲1.93 | ▲4.37% |
| 24-09-25 | 44.17 | ▼-0.35 | ▼-0.79% |
| 24-09-24 | 44.52 | ▲0.50 | ▲1.14% |
| 24-09-23 | 44.02 | ▼-0.26 | ▼-0.59% |
| 24-09-20 | 44.28 | ▼-1.42 | ▼-3.11% |
| 24-09-19 | 45.70 | ▲2.32 | ▲5.35% |
| 24-09-18 | 43.38 | ▲0.68 | ▲1.59% |
| 24-09-17 | 42.70 | ▲0.74 | ▲1.76% |
| 24-09-16 | 41.96 | ▲0.86 | ▲2.09% |
| 24-09-13 | 41.10 | ▲0.70 | ▲1.73% |
| 24-09-12 | 40.40 | ▲0.27 | ▲0.67% |
| 24-09-11 | 40.13 | ▼-0.39 | ▼-0.96% |
| 24-09-10 | 40.52 | ▼-0.44 | ▼-1.07% |
| 24-09-09 | 40.96 | ▲0.14 | ▲0.34% |
| 24-09-06 | 40.82 | ▼-0.02 | ▼-0.05% |
| 24-09-05 | 40.84 | ▼-0.74 | ▼-1.78% |
| 24-09-04 | 41.58 | ▼-0.39 | ▼-0.93% |
| 24-09-03 | 41.97 | ▼-2.22 | ▼-5.02% |
| 24-08-30 | 44.19 | ▲0.36 | ▲0.82% |
| 24-08-29 | 43.83 | ▲0.27 | ▲0.62% |
| 24-08-28 | 43.56 | ▼-0.37 | ▼-0.84% |
| 24-08-27 | 43.93 | ▲0.28 | ▲0.64% |
| 24-08-26 | 43.65 | ▼-0.01 | ▼-0.02% |
| 24-08-23 | 43.66 | ▲0.65 | ▲1.51% |
| 24-08-22 | 43.01 | ▼-1.33 | ▼-3% |
| 24-08-21 | 44.34 | ▲0.77 | ▲1.77% |
| 24-08-20 | 43.57 | ▲0.46 | ▲1.07% |
| 24-08-19 | 43.11 | -0.00 | -0% |
| 24-08-16 | 43.11 | ▼-0.14 | ▼-0.32% |
| 24-08-15 | 43.25 | ▲0.62 | ▲1.45% |
| 24-08-14 | 42.63 | ▼-1.28 | ▼-2.92% |
| 24-08-13 | 43.91 | ▲0.96 | ▲2.24% |
| 24-08-12 | 42.95 | ▼-0.70 | ▼-1.6% |
| 24-08-09 | 43.65 | ▲0.83 | ▲1.94% |
| 24-08-08 | 42.82 | ▼-0.07 | ▼-0.16% |
| 24-08-07 | 42.89 | ▼-1.27 | ▼-2.88% |
| 24-08-06 | 44.16 | ▲2.66 | ▲6.41% |
| 24-08-05 | 41.50 | ▼-0.41 | ▼-0.98% |
| 24-08-02 | 41.91 | ▼-1.75 | ▼-4.01% |
| 24-08-01 | 43.66 | ▼-2.29 | ▼-4.98% |
| 24-07-31 | 45.95 | ▲0.34 | ▲0.75% |
| 24-07-30 | 45.61 | ▼-0.13 | ▼-0.28% |
| 24-07-29 | 45.74 | ▼-0.63 | ▼-1.36% |
| 24-07-26 | 46.37 | ▲1.70 | ▲3.81% |
| 24-07-25 | 44.67 | ▲0.31 | ▲0.7% |
| 24-07-24 | 44.36 | ▼-2.38 | ▼-5.09% |
| 24-07-23 | 46.74 | ▲0.19 | ▲0.41% |
| 24-07-22 | 46.55 | ▲2.48 | ▲5.63% |
| 24-07-19 | 44.07 | ▼-1.18 | ▼-2.61% |
| 24-07-18 | 45.25 | ▼-0.07 | ▼-0.15% |
| 24-07-17 | 45.32 | ▼-1.81 | ▼-3.84% |
| 24-07-16 | 47.13 | ▲1.55 | ▲3.4% |
| 24-07-15 | 45.58 | ▲1.58 | ▲3.59% |
| 24-07-12 | 44.00 | ▲0.03 | ▲0.07% |
| 24-07-11 | 43.97 | ▲0.59 | ▲1.36% |
| 24-07-10 | 43.38 | ▲2.12 | ▲5.14% |
| 24-07-09 | 41.26 | ▼-5.07 | ▼-10.94% |
| 24-07-08 | 46.33 | ▼-0.21 | ▼-0.45% |
| 24-07-05 | 46.54 | ▼-0.84 | ▼-1.77% |
| 24-07-03 | 47.38 | ▼-0.17 | ▼-0.36% |
| 24-07-02 | 47.55 | ▲0.78 | ▲1.67% |
| 24-07-01 | 46.77 | ▼-0.98 | ▼-2.05% |
| 24-06-28 | 47.75 | ▼-0.39 | ▼-0.81% |
| 24-06-27 | 48.14 | ▼-0.06 | ▼-0.12% |
| 24-06-26 | 48.20 | ▼-0.35 | ▼-0.72% |
| 24-06-25 | 48.55 | ▼-0.50 | ▼-1.02% |
| 24-06-24 | 49.05 | ▲0.49 | ▲1.01% |
| 24-06-21 | 48.56 | ▲0.30 | ▲0.62% |
| 24-06-20 | 48.26 | ▲0.29 | ▲0.6% |
| 24-06-18 | 47.97 | ▼-0.23 | ▼-0.48% |
| 24-06-17 | 48.20 | ▼-1.07 | ▼-2.17% |
| 24-06-14 | 49.27 | ▲0.01 | ▲0.02% |
| 24-06-13 | 49.26 | ▲0.01 | ▲0.02% |
| 24-06-12 | 49.25 | ▲1.50 | ▲3.14% |
| 24-06-11 | 47.75 | ▲0.04 | ▲0.08% |
| 24-06-10 | 47.71 | ▲0.51 | ▲1.08% |
| 24-06-07 | 47.20 | ▼-0.27 | ▼-0.57% |
| 24-06-06 | 47.47 | ▼-0.41 | ▼-0.86% |
| 24-06-05 | 47.88 | ▲1.17 | ▲2.5% |
| 24-06-04 | 46.71 | ▼-1.13 | ▼-2.36% |
| 24-06-03 | 47.84 | ▼-2.24 | ▼-4.47% |
| 24-05-31 | 50.08 | ▲1.36 | ▲2.79% |
| 24-05-30 | 48.72 | ▲0.73 | ▲1.52% |
| 24-05-29 | 47.99 | ▼-0.77 | ▼-1.58% |
| 24-05-28 | 48.76 | ▼-1.11 | ▼-2.23% |
| 24-05-24 | 49.87 | ▼-1.12 | ▼-2.2% |
| 24-05-23 | 50.99 | ▼-1.77 | ▼-3.35% |
| 24-05-22 | 52.76 | ▼-0.47 | ▼-0.88% |
| 24-05-21 | 53.23 | ▼-0.65 | ▼-1.21% |
| 24-05-20 | 53.88 | ▲0.41 | ▲0.77% |
| 24-05-17 | 53.47 | ▲0.49 | ▲0.92% |
| 24-05-16 | 52.98 | ▲1.38 | ▲2.67% |
| 24-05-15 | 51.60 | ▼-0.40 | ▼-0.77% |
| 24-05-14 | 52.00 | ▲0.82 | ▲1.6% |
| 24-05-13 | 51.18 | ▲0.07 | ▲0.14% |
| 24-05-10 | 51.11 | ▼-0.58 | ▼-1.12% |
| 24-05-09 | 51.69 | ▲3.31 | ▲6.84% |
| 24-05-08 | 48.38 | ▼-0.02 | ▼-0.04% |
| 24-05-07 | 48.40 | ▲1.07 | ▲2.26% |
| 24-05-06 | 47.33 | ▼-0.72 | ▼-1.5% |
| 24-05-03 | 48.05 | ▲1.68 | ▲3.62% |
| 24-05-02 | 46.37 | ▲1.17 | ▲2.59% |
| 24-05-01 | 45.20 | ▲0.10 | ▲0.22% |
| 24-04-30 | 45.10 | ▼-1.24 | ▼-2.68% |
| 24-04-29 | 46.34 | ▲0.77 | ▲1.69% |
| 24-04-26 | 45.57 | ▲0.87 | ▲1.95% |
| 24-04-25 | 44.70 | ▼-1.06 | ▼-2.32% |
| 24-04-24 | 45.76 | ▲0.13 | ▲0.28% |
| 24-04-23 | 45.63 | ▲0.95 | ▲2.13% |
| 24-04-22 | 44.68 | ▼-1.26 | ▼-2.74% |
| 24-04-19 | 45.94 | ▼-0.10 | ▼-0.22% |
| 24-04-18 | 46.04 | ▲0.03 | ▲0.07% |
| 24-04-17 | 46.01 | ▲0.26 | ▲0.57% |
| 24-04-16 | 45.75 | ▼-0.25 | ▼-0.54% |