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
2021-12-31 1,529.80 1,539.76 1,514.91 1,515.75 0.0M
2021-12-30 1,531.16 1,541.32 1,527.55 1,529.80 0.0M
2021-12-29 1,518.02 1,542.19 1,518.02 1,531.16 0.0M
2021-12-28 1,525.14 1,528.79 1,510.89 1,518.02 0.0M
2021-12-27 1,502.51 1,525.38 1,502.51 1,525.14 0.0M
2021-12-23 1,488.68 1,510.51 1,488.68 1,502.51 0.0M
2021-12-22 1,473.77 1,489.27 1,467.94 1,488.68 0.0M
2021-12-21 1,429.33 1,473.79 1,429.33 1,473.77 0.0M
2021-12-20 1,448.92 1,448.92 1,411.28 1,429.33 0.0M
2021-12-17 1,446.19 1,458.12 1,429.43 1,448.92 0.0M
2021-12-16 1,457.24 1,469.60 1,439.12 1,446.19 0.0M
2021-12-15 1,422.48 1,458.15 1,414.97 1,457.24 0.0M
2021-12-14 1,430.45 1,432.49 1,412.62 1,422.48 0.0M
2021-12-13 1,462.70 1,471.82 1,429.86 1,430.45 0.0M
2021-12-10 1,454.02 1,472.01 1,449.26 1,462.70 0.0M
2021-12-09 1,477.03 1,479.35 1,453.18 1,454.02 0.0M
2021-12-08 1,480.95 1,489.07 1,469.49 1,477.03 0.0M
2021-12-07 1,439.00 1,486.82 1,439.00 1,480.95 0.0M
2021-12-06 1,439.97 1,453.88 1,434.58 1,439.00 0.0M
2021-12-03 1,446.14 1,461.09 1,421.68 1,439.97 0.0M
2021-12-02 1,425.19 1,452.26 1,409.51 1,446.14 0.0M
2021-12-01 1,432.56 1,471.37 1,424.70 1,425.19 0.0M
2021-11-30 1,457.96 1,457.96 1,417.64 1,432.56 0.0M
2021-11-29 1,431.83 1,460.76 1,431.83 1,457.96 0.0M
2021-11-26 1,465.63 1,465.63 1,423.85 1,431.83 0.0M
2021-11-24 1,423.55 1,468.95 1,423.55 1,465.63 0.0M
2021-11-23 1,417.79 1,434.21 1,409.00 1,423.55 0.0M
2021-11-22 1,416.79 1,434.04 1,410.74 1,417.79 0.0M
2021-11-19 1,423.19 1,431.21 1,416.49 1,416.79 0.0M
2021-11-18 1,415.07 1,424.97 1,407.83 1,423.19 0.0M
2021-11-17 1,426.13 1,437.33 1,412.73 1,415.07 0.0M
2021-11-16 1,430.73 1,432.85 1,422.29 1,426.13 0.0M
2021-11-15 1,440.40 1,448.62 1,428.40 1,430.73 0.0M
2021-11-12 1,440.25 1,455.48 1,438.81 1,440.40 0.0M
2021-11-11 1,416.94 1,445.02 1,416.94 1,440.25 0.0M
2021-11-10 1,427.59 1,432.53 1,408.02 1,416.94 0.0M
2021-11-09 1,422.21 1,432.51 1,414.31 1,427.59 0.0M
2021-11-08 1,419.84 1,433.00 1,419.84 1,422.21 0.0M
2021-11-05 1,407.75 1,421.23 1,407.75 1,419.84 0.0M
2021-11-04 1,409.09 1,415.11 1,401.91 1,407.75 0.0M
2021-11-03 1,424.08 1,441.75 1,394.59 1,409.09 0.0M
2021-11-02 1,390.84 1,440.80 1,390.84 1,387.81 0.0M
2021-11-01 1,369.86 1,396.16 1,369.86 1,390.84 0.0M
2021-10-29 1,389.23 1,389.23 1,361.79 1,369.86 0.0M
2021-10-28 1,356.61 1,390.02 1,356.61 1,389.23 0.0M
2021-10-27 1,371.87 1,375.84 1,353.62 1,356.61 0.0M
2021-10-26 1,392.26 1,392.26 1,364.76 1,371.87 0.0M
2021-10-25 1,388.43 1,397.83 1,388.36 1,392.26 0.0M
2021-10-22 1,384.32 1,405.15 1,382.53 1,388.43 0.0M
2021-10-21 1,365.98 1,384.62 1,365.50 1,384.32 0.0M
2021-10-20 1,366.31 1,376.87 1,364.89 1,365.98 0.0M
2021-10-19 1,353.73 1,369.34 1,353.73 1,366.31 0.0M
2021-10-18 1,356.92 1,360.30 1,342.68 1,353.73 0.0M
2021-10-15 1,359.34 1,361.42 1,349.91 1,356.92 0.0M
2021-10-14 1,324.76 1,362.52 1,324.76 1,359.34 0.0M
2021-10-13 1,319.61 1,331.48 1,317.35 1,324.76 0.0M
2021-10-12 1,338.21 1,338.34 1,316.05 1,319.61 0.0M
2021-10-11 1,340.41 1,352.07 1,337.90 1,338.21 0.0M
2021-10-08 1,350.78 1,360.09 1,340.38 1,340.41 0.0M
2021-10-07 1,334.05 1,358.78 1,334.05 1,350.78 0.0M
2021-10-06 1,351.73 1,351.73 1,313.29 1,334.05 0.0M
2021-10-05 1,338.11 1,358.13 1,336.31 1,351.73 0.0M
2021-10-04 1,354.43 1,354.43 1,333.06 1,338.11 0.0M
2021-10-01 1,336.32 1,360.04 1,330.05 1,354.43 0.0M
2021-09-30 1,343.78 1,360.22 1,334.67 1,336.32 0.0M
2021-09-29 1,365.56 1,367.84 1,340.57 1,343.78 0.0M
2021-09-28 1,396.94 1,396.94 1,364.15 1,365.56 0.0M
2021-09-27 1,385.90 1,405.87 1,380.71 1,396.94 0.0M
2021-09-24 1,385.32 1,388.88 1,374.01 1,385.90 0.0M
2021-09-23 1,359.30 1,393.06 1,359.30 1,385.32 0.0M
2021-09-22 1,335.03 1,367.47 1,335.03 1,359.30 0.0M
2021-09-21 1,352.89 1,360.80 1,333.89 1,335.03 0.0M
2021-09-20 1,370.49 1,370.49 1,336.78 1,352.89 0.0M
2021-09-17 1,393.33 1,393.33 1,365.99 1,370.49 0.0M
2021-09-16 1,396.12 1,398.89 1,386.57 1,393.33 0.0M
2021-09-15 1,383.55 1,397.67 1,378.19 1,396.12 0.0M
2021-09-14 1,397.25 1,401.88 1,379.12 1,383.55 0.0M
2021-09-13 1,392.14 1,402.49 1,384.90 1,397.25 0.0M
2021-09-10 1,406.81 1,418.69 1,391.09 1,392.14 0.0M
2021-09-09 1,390.78 1,412.71 1,389.23 1,406.81 0.0M
2021-09-08 1,417.82 1,417.82 1,379.23 1,390.78 0.0M
2021-09-07 1,435.19 1,435.19 1,417.25 1,417.82 0.0M
2021-09-03 1,424.03 1,443.15 1,424.03 1,435.19 0.0M
2021-09-02 1,416.63 1,427.99 1,414.03 1,424.03 0.0M
2021-09-01 1,423.42 1,432.48 1,414.97 1,416.63 0.0M
2021-08-31 1,419.35 1,434.11 1,419.35 1,423.42 0.0M
2021-08-30 1,398.95 1,422.51 1,394.85 1,419.35 0.0M
2021-08-27 1,391.46 1,401.80 1,379.91 1,398.95 0.0M
2021-08-26 1,384.86 1,417.11 1,384.86 1,391.46 0.0M
2021-08-25 1,360.84 1,395.42 1,360.12 1,384.86 0.0M
2021-08-24 1,359.00 1,363.82 1,350.53 1,360.84 0.0M
2021-08-23 1,336.65 1,362.76 1,336.65 1,359.00 0.0M
2021-08-20 1,318.85 1,336.69 1,318.85 1,336.65 0.0M
2021-08-19 1,338.69 1,338.69 1,311.46 1,318.85 0.0M
2021-08-18 1,352.72 1,359.89 1,338.67 1,338.69 0.0M
2021-08-17 1,368.30 1,368.30 1,338.90 1,352.72 0.0M
2021-08-16 1,369.62 1,370.98 1,356.43 1,368.30 0.0M
2021-08-13 1,389.62 1,389.62 1,368.40 1,369.62 0.0M
2021-08-12 1,399.14 1,399.14 1,376.53 1,389.62 0.0M
2021-08-11 1,385.12 1,400.41 1,383.86 1,399.14 0.0M
2021-08-10 1,392.30 1,397.57 1,383.49 1,385.12 0.0M
2021-08-09 1,393.70 1,396.44 1,383.29 1,392.30 0.0M
2021-08-06 1,397.23 1,399.85 1,392.06 1,393.70 0.0M
2021-08-05 1,380.59 1,399.42 1,380.59 1,397.23 0.0M
2021-08-04 1,386.68 1,387.43 1,376.89 1,380.59 0.0M
2021-08-03 1,372.81 1,389.87 1,360.80 1,386.68 0.0M
2021-08-02 1,369.75 1,386.81 1,369.75 1,372.81 0.0M
2021-07-30 1,371.53 1,373.29 1,359.94 1,369.75 0.0M
2021-07-29 1,359.73 1,375.64 1,359.73 1,371.53 0.0M
2021-07-28 1,352.68 1,365.82 1,351.18 1,359.73 0.0M
2021-07-27 1,384.53 1,384.53 1,336.88 1,352.68 0.0M
2021-07-26 1,376.47 1,393.66 1,376.47 1,384.53 0.0M
2021-07-23 1,367.58 1,377.41 1,365.71 1,376.47 0.0M
2021-07-22 1,382.27 1,385.77 1,365.15 1,367.58 0.0M
2021-07-21 1,375.56 1,384.96 1,361.10 1,382.27 0.0M
2021-07-20 1,340.80 1,381.51 1,340.80 1,375.56 0.0M
2021-07-19 1,350.55 1,350.55 1,321.40 1,340.80 0.0M
2021-07-16 1,377.00 1,386.54 1,348.20 1,350.55 0.0M
2021-07-15 1,392.00 1,392.72 1,363.02 1,377.00 0.0M
2021-07-14 1,392.04 1,411.43 1,386.99 1,392.00 0.0M
2021-07-13 1,419.91 1,419.91 1,391.18 1,392.04 0.0M
2021-07-12 1,429.53 1,432.38 1,416.29 1,419.91 0.0M
2021-07-09 1,409.21 1,432.17 1,409.21 1,429.53 0.0M
2021-07-08 1,427.81 1,427.81 1,387.07 1,409.21 0.0M
2021-07-07 1,422.20 1,433.74 1,410.06 1,427.81 0.0M
2021-07-06 1,435.79 1,436.04 1,411.15 1,422.20 0.0M
2021-07-02 1,424.84 1,437.77 1,422.16 1,435.79 0.0M
2021-07-01 1,430.60 1,433.15 1,420.93 1,424.84 0.0M
2021-06-30 1,437.98 1,438.52 1,427.99 1,430.60 0.0M
2021-06-29 1,427.41 1,438.05 1,427.41 1,437.98 0.0M
2021-06-28 1,428.81 1,434.36 1,424.37 1,427.41 0.0M
2021-06-25 1,419.63 1,431.74 1,419.00 1,428.81 0.0M
2021-06-24 1,411.50 1,425.00 1,411.50 1,419.63 0.0M
2021-06-23 1,411.65 1,421.83 1,407.74 1,411.50 0.0M
2021-06-22 1,414.14 1,414.14 1,397.61 1,411.65 0.0M
2021-06-21 1,394.58 1,416.90 1,394.58 1,414.14 0.0M
2021-06-18 1,420.26 1,420.26 1,388.43 1,394.58 0.0M
2021-06-17 1,439.14 1,446.03 1,410.23 1,420.26 0.0M
2021-06-16 1,460.34 1,460.34 1,430.09 1,439.14 0.0M
2021-06-15 1,466.10 1,476.04 1,455.92 1,460.34 0.0M
2021-06-14 1,453.01 1,497.56 1,453.01 1,466.10 0.0M
2021-06-11 1,449.85 1,453.31 1,444.08 1,453.01 0.0M
2021-06-10 1,460.55 1,466.07 1,446.38 1,449.85 0.0M
2021-06-09 1,471.69 1,474.62 1,459.72 1,460.55 0.0M
2021-06-08 1,461.96 1,472.81 1,456.38 1,471.69 0.0M
2021-06-07 1,465.60 1,471.93 1,456.06 1,461.96 0.0M
2021-06-04 1,454.44 1,467.16 1,447.12 1,465.60 0.0M
2021-06-03 1,462.84 1,466.87 1,447.66 1,454.44 0.0M
2021-06-02 1,449.77 1,464.97 1,446.52 1,462.84 0.0M
2021-06-01 1,424.70 1,452.31 1,424.70 1,449.77 0.0M
2021-05-28 1,444.23 1,444.23 1,424.33 1,424.70 0.0M
2021-05-27 1,441.49 1,453.73 1,441.49 1,444.23 0.0M
2021-05-26 1,417.52 1,443.01 1,417.52 1,441.49 0.0M
2021-05-25 1,429.90 1,438.20 1,415.25 1,417.52 0.0M
2021-05-24 1,406.93 1,439.34 1,406.93 1,429.90 0.0M
2021-05-21 1,415.60 1,429.56 1,406.07 1,406.93 0.0M
2021-05-20 1,405.55 1,420.43 1,401.29 1,415.60 0.0M
2021-05-19 1,417.23 1,417.23 1,373.92 1,405.55 0.0M
2021-05-18 1,432.58 1,445.55 1,417.21 1,417.23 0.0M
2021-05-17 1,411.63 1,437.56 1,404.77 1,432.58 0.0M
2021-05-14 1,354.47 1,415.48 1,354.47 1,411.63 0.0M
2021-05-13 1,329.75 1,361.74 1,329.75 1,354.47 0.0M
2021-05-12 1,385.50 1,385.50 1,325.87 1,329.75 0.0M
2021-05-11 1,419.69 1,419.69 1,366.99 1,385.50 0.0M
2021-05-10 1,452.09 1,452.09 1,419.40 1,419.69 0.0M
2021-05-07 1,426.69 1,453.68 1,426.04 1,452.09 0.0M
2021-05-06 1,409.38 1,426.90 1,400.06 1,426.69 0.0M
2021-05-05 1,397.25 1,414.76 1,397.25 1,409.38 0.0M
2021-05-04 1,421.43 1,421.43 1,380.61 1,397.25 0.0M
2021-05-03 1,428.74 1,437.19 1,418.24 1,421.43 0.0M
2021-04-30 1,460.18 1,460.18 1,423.72 1,428.74 0.0M
2021-04-29 1,460.59 1,472.96 1,443.18 1,460.18 0.0M
2021-04-28 1,474.41 1,475.13 1,456.65 1,460.59 0.0M
2021-04-27 1,470.96 1,478.24 1,467.25 1,474.41 0.0M
2021-04-26 1,461.22 1,476.61 1,461.22 1,470.96 0.0M
2021-04-23 1,423.56 1,464.56 1,423.56 1,461.22 0.0M
2021-04-22 1,428.47 1,443.04 1,416.80 1,423.56 0.0M
2021-04-21 1,409.96 1,429.92 1,401.40 1,428.47 0.0M
2021-04-20 1,427.31 1,431.11 1,404.52 1,409.96 0.0M
2021-04-19 1,429.43 1,434.95 1,422.98 1,427.31 0.0M
2021-04-16 1,418.90 1,435.16 1,418.90 1,429.43 0.0M
2021-04-15 1,397.03 1,424.53 1,397.03 1,418.90 0.0M
2021-04-14 1,394.16 1,409.77 1,394.16 1,397.03 0.0M
2021-04-13 1,395.17 1,400.56 1,385.82 1,394.16 0.0M
2021-04-12 1,405.69 1,405.69 1,387.84 1,395.17 0.0M
2021-04-09 1,394.08 1,405.69 1,389.59 1,405.69 0.0M
2021-04-08 1,385.77 1,398.22 1,375.33 1,394.08 0.0M
2021-04-07 1,383.29 1,396.81 1,381.21 1,385.77 0.0M
2021-04-06 1,382.30 1,388.70 1,373.46 1,383.29 0.0M
2021-04-05 1,360.53 1,387.32 1,360.53 1,382.30 0.0M
2021-04-01 1,336.42 1,360.53 1,336.42 1,360.53 0.0M
2021-03-31 1,322.41 1,347.72 1,322.41 1,336.42 0.0M
2021-03-30 1,316.29 1,325.43 1,305.82 1,322.41 0.0M
2021-03-29 1,340.44 1,345.67 1,312.76 1,316.29 0.0M
2021-03-26 1,292.57 1,340.66 1,292.57 1,340.44 0.0M
2021-03-25 1,275.16 1,296.76 1,260.80 1,292.57 0.0M
2021-03-24 1,293.30 1,308.87 1,274.87 1,275.16 0.0M
2021-03-23 1,333.73 1,333.73 1,285.89 1,293.30 0.0M
2021-03-22 1,314.53 1,343.08 1,314.53 1,333.73 0.0M
2021-03-19 1,313.66 1,330.17 1,305.27 1,314.53 0.0M
2021-03-18 1,356.32 1,356.32 1,311.25 1,313.66 0.0M
2021-03-17 1,336.34 1,357.73 1,321.84 1,356.32 0.0M
2021-03-16 1,339.58 1,348.05 1,328.86 1,336.34 0.0M
2021-03-15 1,320.28 1,339.60 1,314.65 1,339.58 0.0M
2021-03-12 1,322.62 1,324.12 1,309.63 1,320.28 0.0M
2021-03-11 1,289.69 1,326.45 1,289.69 1,322.62 0.0M
2021-03-10 1,290.92 1,303.67 1,283.30 1,289.69 0.0M
2021-03-09 1,258.04 1,300.38 1,258.04 1,290.92 0.0M
2021-03-08 1,268.98 1,280.13 1,257.65 1,258.04 0.0M
2021-03-05 1,232.13 1,272.92 1,216.94 1,268.98 0.0M
2021-03-04 1,292.34 1,292.34 1,214.96 1,232.13 0.0M
2021-03-03 1,305.12 1,318.69 1,283.93 1,292.34 0.0M
2021-03-02 1,324.79 1,327.82 1,305.12 1,305.12 0.0M
2021-03-01 1,289.85 1,331.08 1,289.85 1,324.79 0.0M
2021-02-26 1,279.48 1,315.87 1,276.09 1,289.85 0.0M
2021-02-25 1,337.81 1,337.81 1,276.89 1,279.48 0.0M
2021-02-24 1,319.97 1,343.15 1,308.70 1,337.81 0.0M
2021-02-23 1,330.97 1,330.97 1,264.65 1,319.97 0.0M
2021-02-22 1,345.24 1,345.50 1,329.63 1,330.97 0.0M
2021-02-19 1,323.24 1,349.25 1,323.24 1,345.24 0.0M
2021-02-18 1,326.23 1,328.28 1,308.99 1,323.24 0.0M
2021-02-17 1,340.57 1,340.57 1,312.05 1,326.23 0.0M
2021-02-16 1,346.83 1,366.01 1,335.96 1,340.57 0.0M
2021-02-12 1,336.94 1,347.18 1,330.51 1,346.83 0.0M
2021-02-11 1,311.81 1,337.28 1,311.81 1,336.94 0.0M
2021-02-10 1,313.63 1,331.93 1,299.06 1,311.81 0.0M
2021-02-09 1,309.06 1,318.75 1,307.25 1,313.63 0.0M
2021-02-08 1,279.16 1,310.95 1,279.16 1,309.06 0.0M
2021-02-05 1,270.78 1,283.70 1,270.78 1,279.16 0.0M
2021-02-04 1,251.43 1,270.78 1,251.43 1,270.78 0.0M
2021-02-03 1,233.83 1,268.07 1,231.78 1,251.43 0.0M
2021-02-02 1,216.22 1,239.48 1,216.22 1,233.83 0.0M
2021-02-01 1,198.59 1,224.32 1,198.59 1,216.22 0.0M
2021-01-29 1,215.48 1,232.50 1,182.49 1,198.59 0.0M
2021-01-28 1,227.34 1,236.63 1,211.24 1,215.48 0.0M
2021-01-27 1,204.25 1,247.47 1,182.02 1,227.34 0.0M
2021-01-26 1,203.45 1,217.68 1,198.22 1,204.25 0.0M
2021-01-25 1,194.95 1,206.53 1,177.19 1,203.45 0.0M
2021-01-22 1,211.39 1,211.39 1,182.15 1,194.95 0.0M
2021-01-21 1,181.86 1,214.19 1,181.86 1,211.39 0.0M
2021-01-20 1,167.80 1,184.65 1,167.80 1,181.86 0.0M
2021-01-19 1,168.74 1,180.81 1,161.32 1,167.80 0.0M
2021-01-15 1,178.18 1,182.86 1,161.62 1,168.74 0.0M
2021-01-14 1,164.29 1,186.39 1,164.29 1,178.18 0.0M
2021-01-13 1,170.04 1,171.20 1,159.54 1,164.29 0.0M
2021-01-12 1,165.04 1,174.59 1,162.98 1,170.04 0.0M
2021-01-11 1,176.90 1,176.90 1,154.97 1,165.04 0.0M
2021-01-08 1,182.81 1,189.82 1,167.03 1,176.90 0.0M
2021-01-07 1,157.55 1,184.92 1,157.55 1,182.81 0.0M
2021-01-06 1,153.69 1,174.58 1,150.12 1,157.55 0.0M
2021-01-05 1,141.43 1,158.52 1,139.43 1,153.69 0.0M
2021-01-04 1,157.39 1,171.47 1,130.82 1,141.43 0.0M