Arca Computer Hardware (HWI)

HWI
🏛️ 미국 →
3,256.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,262.28 3,268.66 3,211.04 3,256.11 0.0M
2025-09-25 3,308.99 3,308.99 3,237.55 3,262.28 0.0M
2025-09-24 3,387.61 3,394.83 3,296.80 3,308.99 0.0M
2025-09-23 3,385.63 3,433.50 3,365.13 3,387.61 0.0M
2025-09-22 3,321.98 3,401.54 3,321.98 3,385.63 0.0M
2025-09-19 3,297.39 3,330.05 3,282.30 3,321.98 0.0M
2025-09-18 3,231.25 3,315.95 3,231.25 3,297.39 0.0M
2025-09-17 3,225.11 3,244.11 3,184.07 3,231.25 0.0M
2025-09-16 3,205.25 3,253.08 3,205.25 3,225.11 0.0M
2025-09-15 3,127.30 3,219.90 3,127.30 3,205.25 0.0M
2025-09-12 3,114.53 3,145.93 3,111.24 3,127.30 0.0M
2025-09-11 3,033.07 3,118.53 3,033.07 3,114.53 0.0M
2025-09-10 3,005.85 3,050.36 3,005.85 3,033.07 0.0M
2025-09-09 2,993.95 3,016.79 2,976.92 3,005.85 0.0M
2025-09-08 2,978.56 2,997.09 2,961.51 2,993.95 0.0M
2025-09-05 2,939.08 2,990.07 2,929.49 2,978.56 0.0M
2025-09-04 2,840.80 2,939.08 2,840.80 2,939.08 0.0M
2025-09-03 2,789.74 2,842.75 2,789.74 2,840.80 0.0M
2025-09-02 2,799.86 2,799.86 2,729.47 2,789.74 0.0M
2025-08-29 2,856.56 2,856.56 2,786.57 2,799.86 0.0M
2025-08-28 2,736.00 2,861.28 2,736.00 2,856.56 0.0M
2025-08-27 2,700.72 2,740.53 2,696.04 2,736.00 0.0M
2025-08-26 2,700.08 2,719.58 2,697.95 2,700.72 0.0M
2025-08-25 2,685.24 2,719.02 2,675.64 2,700.08 0.0M
2025-08-22 2,598.24 2,687.26 2,598.24 2,685.24 0.0M
2025-08-21 2,595.71 2,609.67 2,578.42 2,598.24 0.0M
2025-08-20 2,635.29 2,635.29 2,553.66 2,595.71 0.0M
2025-08-19 2,671.53 2,677.61 2,631.42 2,635.29 0.0M
2025-08-18 2,656.32 2,674.35 2,652.55 2,671.53 0.0M
2025-08-15 2,666.40 2,674.02 2,642.08 2,656.32 0.0M
2025-08-14 2,724.44 2,724.44 2,653.34 2,666.40 0.0M
2025-08-13 2,664.87 2,734.78 2,664.87 2,724.44 0.0M
2025-08-12 2,602.19 2,664.87 2,602.19 2,664.87 0.0M
2025-08-11 2,615.80 2,645.76 2,597.06 2,602.19 0.0M
2025-08-08 2,580.30 2,623.38 2,580.30 2,615.80 0.0M
2025-08-07 2,548.66 2,591.51 2,548.66 2,580.30 0.0M
2025-08-06 2,592.54 2,592.54 2,526.19 2,548.66 0.0M
2025-08-05 2,602.52 2,630.33 2,559.99 2,592.54 0.0M
2025-08-04 2,551.78 2,605.71 2,551.78 2,602.52 0.0M
2025-08-01 2,641.42 2,641.42 2,522.81 2,551.78 0.0M
2025-07-31 2,607.54 2,672.10 2,607.54 2,641.42 0.0M
2025-07-30 2,615.40 2,628.86 2,590.14 2,607.54 0.0M
2025-07-29 2,625.64 2,645.70 2,602.60 2,615.40 0.0M
2025-07-28 2,588.10 2,626.48 2,588.10 2,625.64 0.0M
2025-07-25 2,557.52 2,588.62 2,557.52 2,588.10 0.0M
2025-07-24 2,564.11 2,577.80 2,543.80 2,557.52 0.0M
2025-07-23 2,506.45 2,571.26 2,506.45 2,564.11 0.0M
2025-07-22 2,534.33 2,534.33 2,477.66 2,506.45 0.0M
2025-07-21 2,545.05 2,556.79 2,533.05 2,534.33 0.0M
2025-07-18 2,529.22 2,560.37 2,529.22 2,545.05 0.0M
2025-07-17 2,506.31 2,536.31 2,506.31 2,529.22 0.0M
2025-07-16 2,507.06 2,509.49 2,461.78 2,506.31 0.0M
2025-07-15 2,503.08 2,539.12 2,503.08 2,507.06 0.0M
2025-07-14 2,509.62 2,518.16 2,480.31 2,503.08 0.0M
2025-07-11 2,528.78 2,528.78 2,495.68 2,509.62 0.0M
2025-07-10 2,515.29 2,545.37 2,514.80 2,528.78 0.0M
2025-07-09 2,494.82 2,517.57 2,489.53 2,515.29 0.0M
2025-07-08 2,480.14 2,509.62 2,469.23 2,494.82 0.0M
2025-07-07 2,535.47 2,535.47 2,468.34 2,480.14 0.0M
2025-07-03 2,528.98 2,555.29 2,528.98 2,535.47 0.0M
2025-07-02 2,467.70 2,530.18 2,456.96 2,528.98 0.0M
2025-07-01 2,469.08 2,492.50 2,444.70 2,467.70 0.0M
2025-06-30 2,431.41 2,478.52 2,431.41 2,469.08 0.0M
2025-06-27 2,438.36 2,446.80 2,408.63 2,431.41 0.0M
2025-06-26 2,406.76 2,442.13 2,401.38 2,438.36 0.0M
2025-06-25 2,383.53 2,411.71 2,383.53 2,406.76 0.0M
2025-06-24 2,320.41 2,388.16 2,320.41 2,383.53 0.0M
2025-06-23 2,324.83 2,334.65 2,284.45 2,320.41 0.0M
2025-06-20 2,322.39 2,352.68 2,309.89 2,324.83 0.0M
2025-06-18 2,308.41 2,348.15 2,306.72 2,322.39 0.0M
2025-06-17 2,318.27 2,344.46 2,300.96 2,308.41 0.0M
2025-06-16 2,256.74 2,319.91 2,256.74 2,318.27 0.0M
2025-06-13 2,318.15 2,318.15 2,251.38 2,256.74 0.0M
2025-06-12 2,320.37 2,333.80 2,305.20 2,318.15 0.0M
2025-06-11 2,332.33 2,349.97 2,307.20 2,320.37 0.0M
2025-06-10 2,331.68 2,341.91 2,315.46 2,332.33 0.0M
2025-06-09 2,304.11 2,355.43 2,304.11 2,331.68 0.0M
2025-06-06 2,277.29 2,322.21 2,277.29 2,304.11 0.0M
2025-06-05 2,289.74 2,312.04 2,262.66 2,277.29 0.0M
2025-06-04 2,274.11 2,309.21 2,274.11 2,289.74 0.0M
2025-06-03 2,217.68 2,276.91 2,209.33 2,274.11 0.0M
2025-06-02 2,212.20 2,217.90 2,172.54 2,217.68 0.0M
2025-05-30 2,236.23 2,236.23 2,181.96 2,212.20 0.0M
2025-05-29 2,257.55 2,257.55 2,216.03 2,236.23 0.0M
2025-05-28 2,262.52 2,275.66 2,253.91 2,257.55 0.0M
2025-05-27 2,200.23 2,264.94 2,200.23 2,262.52 0.0M
2025-05-23 2,220.32 2,220.32 2,164.69 2,200.23 0.0M
2025-05-22 2,214.76 2,234.80 2,198.07 2,220.32 0.0M
2025-05-21 2,252.56 2,273.27 2,205.03 2,214.76 0.0M
2025-05-20 2,269.31 2,273.89 2,239.77 2,252.56 0.0M
2025-05-19 2,272.98 2,273.32 2,225.12 2,269.31 0.0M
2025-05-16 2,254.35 2,279.67 2,254.27 2,272.98 0.0M
2025-05-15 2,260.69 2,260.69 2,222.47 2,254.35 0.0M
2025-05-14 2,230.36 2,275.60 2,230.36 2,260.69 0.0M
2025-05-13 2,156.73 2,236.74 2,156.73 2,230.36 0.0M
2025-05-12 2,025.62 2,164.48 2,025.62 2,156.73 0.0M
2025-05-09 2,026.51 2,052.93 2,018.55 2,025.62 0.0M
2025-05-08 1,995.24 2,044.20 1,995.24 2,026.51 0.0M
2025-05-07 1,984.81 1,999.31 1,951.36 1,995.24 0.0M
2025-05-06 1,994.89 1,997.94 1,966.10 1,984.81 0.0M
2025-05-05 2,009.17 2,016.04 1,990.22 1,994.89 0.0M
2025-05-02 1,967.80 2,015.11 1,967.80 2,009.17 0.0M
2025-05-01 1,959.34 2,001.38 1,959.34 1,967.80 0.0M
2025-04-30 1,952.88 1,964.12 1,898.21 1,959.34 0.0M
2025-04-29 1,960.73 1,967.37 1,945.27 1,952.88 0.0M
2025-04-28 1,956.32 1,975.21 1,934.07 1,960.73 0.0M
2025-04-25 1,941.88 1,963.05 1,924.46 1,956.32 0.0M
2025-04-24 1,855.13 1,943.16 1,855.13 1,941.88 0.0M
2025-04-23 1,783.31 1,909.11 1,783.31 1,855.13 0.0M
2025-04-22 1,744.40 1,792.05 1,744.40 1,783.31 0.0M
2025-04-21 1,785.32 1,785.32 1,722.04 1,744.40 0.0M
2025-04-17 1,757.98 1,795.90 1,753.09 1,785.32 0.0M
2025-04-16 1,796.91 1,796.91 1,728.54 1,757.98 0.0M
2025-04-15 1,790.18 1,821.51 1,787.74 1,796.91 0.0M
2025-04-14 1,755.93 1,852.57 1,755.93 1,790.18 0.0M
2025-04-11 1,729.30 1,765.20 1,700.51 1,755.93 0.0M
2025-04-10 1,830.68 1,830.68 1,681.03 1,729.30 0.0M
2025-04-09 1,615.53 1,841.07 1,591.80 1,830.68 0.0M
2025-04-08 1,679.11 1,751.11 1,585.79 1,615.53 0.0M
2025-04-07 1,649.93 1,760.52 1,559.86 1,679.11 0.0M
2025-04-04 1,769.47 1,769.47 1,597.60 1,649.93 0.0M
2025-04-03 2,047.28 2,047.28 1,768.64 1,769.47 0.0M
2025-04-02 2,024.51 2,062.81 1,991.94 2,047.28 0.0M
2025-04-01 2,009.31 2,033.21 1,988.73 2,024.51 0.0M
2025-03-31 2,032.57 2,032.57 1,964.00 2,009.31 0.0M
2025-03-28 2,097.05 2,097.05 2,026.15 2,032.57 0.0M
2025-03-27 2,129.17 2,129.17 2,084.47 2,097.05 0.0M
2025-03-26 2,173.40 2,180.21 2,121.32 2,129.17 0.0M
2025-03-25 2,182.26 2,190.20 2,160.27 2,173.40 0.0M
2025-03-24 2,155.66 2,189.73 2,155.66 2,182.26 0.0M
2025-03-21 2,141.56 2,156.90 2,102.67 2,155.66 0.0M
2025-03-20 2,166.10 2,179.08 2,140.80 2,141.56 0.0M
2025-03-19 2,127.24 2,194.16 2,127.24 2,166.10 0.0M
2025-03-14 2,073.17 2,151.81 2,073.17 2,146.08 0.0M
2025-03-13 2,136.01 2,136.12 2,066.85 2,073.17 0.0M
2025-03-12 2,129.02 2,177.30 2,117.63 2,136.01 0.0M
2025-03-11 2,115.85 2,150.14 2,093.08 2,129.02 0.0M
2025-03-10 2,179.53 2,179.53 2,076.95 2,115.85 0.0M
2025-03-07 2,178.25 2,183.29 2,114.28 2,179.53 0.0M
2025-03-06 2,254.90 2,254.90 2,171.04 2,178.25 0.0M
2025-03-05 2,229.69 2,269.17 2,210.32 2,254.90 0.0M
2025-03-04 2,255.54 2,274.27 2,198.20 2,229.69 0.0M
2025-03-03 2,354.24 2,372.57 2,238.77 2,255.54 0.0M
2025-02-28 2,411.79 2,411.79 2,294.63 2,354.24 0.0M
2025-02-27 2,541.57 2,541.57 2,408.01 2,411.79 0.0M
2025-02-26 2,493.48 2,577.62 2,493.48 2,541.57 0.0M
2025-02-25 2,546.67 2,546.67 2,484.99 2,493.48 0.0M
2025-02-24 2,598.43 2,598.43 2,526.92 2,546.67 0.0M
2025-02-21 2,669.38 2,708.90 2,582.25 2,598.43 0.0M
2025-02-20 2,680.17 2,692.16 2,599.89 2,669.38 0.0M
2025-02-19 2,629.28 2,737.48 2,621.52 2,680.17 0.0M
2025-02-18 2,534.90 2,629.28 2,534.90 2,629.28 0.0M
2025-02-14 2,464.13 2,536.79 2,464.13 2,534.90 0.0M
2025-02-13 2,358.25 2,470.44 2,358.25 2,464.13 0.0M
2025-02-12 2,345.63 2,382.64 2,337.45 2,358.25 0.0M
2025-02-11 2,393.31 2,396.36 2,343.66 2,345.63 0.0M
2025-02-10 2,288.48 2,394.09 2,288.48 2,393.31 0.0M
2025-02-07 2,294.87 2,331.62 2,270.30 2,288.48 0.0M
2025-02-06 2,264.62 2,307.56 2,264.62 2,294.87 0.0M
2025-02-05 2,210.27 2,275.18 2,210.27 2,264.62 0.0M
2025-02-04 2,156.22 2,211.14 2,156.22 2,210.27 0.0M
2025-02-03 2,213.85 2,213.85 2,126.55 2,156.22 0.0M
2025-01-31 2,235.35 2,287.49 2,207.48 2,213.85 0.0M
2025-01-30 2,212.50 2,257.99 2,212.50 2,235.35 0.0M
2025-01-29 2,189.97 2,225.76 2,189.97 2,212.50 0.0M
2025-01-28 2,207.52 2,222.31 2,156.89 2,189.97 0.0M
2025-01-27 2,319.97 2,319.97 2,174.46 2,207.52 0.0M
2025-01-24 2,333.99 2,356.55 2,307.45 2,319.97 0.0M
2025-01-23 2,322.56 2,340.39 2,293.87 2,333.99 0.0M
2025-01-22 2,273.18 2,360.78 2,273.18 2,322.56 0.0M
2025-01-21 2,207.81 2,273.66 2,207.81 2,273.18 0.0M
2025-01-17 2,189.00 2,215.50 2,189.00 2,207.81 0.0M
2025-01-16 2,197.95 2,217.32 2,187.99 2,189.00 0.0M
2025-01-15 2,150.61 2,206.01 2,150.61 2,197.95 0.0M
2025-01-14 2,131.93 2,168.79 2,131.93 2,150.61 0.0M
2025-01-13 2,171.82 2,171.82 2,079.34 2,131.93 0.0M
2025-01-10 2,191.66 2,191.66 2,142.11 2,171.82 0.0M
2025-01-08 2,212.99 2,212.99 2,162.27 2,191.66 0.0M
2025-01-07 2,246.98 2,265.06 2,205.60 2,212.99 0.0M
2025-01-06 2,169.68 2,264.68 2,169.68 2,246.98 0.0M
2025-01-03 2,104.66 2,170.19 2,104.66 2,169.68 0.0M
2025-01-02 2,092.89 2,124.83 2,086.51 2,104.66 0.0M