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
2022-12-30 1,101.94 1,101.94 1,085.83 1,100.40 0.0M
2022-12-29 1,074.49 1,104.53 1,074.49 1,101.94 0.0M
2022-12-28 1,094.35 1,099.60 1,074.17 1,074.49 0.0M
2022-12-27 1,088.78 1,097.53 1,083.08 1,094.35 0.0M
2022-12-23 1,089.77 1,090.01 1,075.86 1,088.78 0.0M
2022-12-22 1,103.31 1,103.31 1,070.26 1,089.77 0.0M
2022-12-21 1,097.14 1,112.95 1,097.14 1,103.31 0.0M
2022-12-20 1,087.68 1,110.35 1,087.68 1,097.14 0.0M
2022-12-19 1,106.63 1,111.95 1,080.76 1,087.68 0.0M
2022-12-16 1,120.43 1,120.57 1,097.15 1,106.63 0.0M
2022-12-15 1,184.04 1,184.04 1,120.07 1,120.43 0.0M
2022-12-14 1,192.53 1,206.85 1,172.39 1,184.04 0.0M
2022-12-13 1,186.44 1,228.73 1,185.08 1,192.53 0.0M
2022-12-12 1,159.76 1,186.55 1,156.31 1,186.44 0.0M
2022-12-09 1,167.75 1,180.50 1,159.46 1,159.76 0.0M
2022-12-08 1,151.12 1,174.09 1,151.12 1,167.75 0.0M
2022-12-07 1,161.83 1,161.83 1,139.00 1,151.12 0.0M
2022-12-06 1,178.94 1,178.98 1,153.79 1,161.83 0.0M
2022-12-05 1,207.57 1,207.57 1,174.51 1,178.94 0.0M
2022-12-02 1,219.71 1,219.71 1,195.64 1,207.57 0.0M
2022-12-01 1,211.21 1,226.40 1,204.63 1,219.71 0.0M
2022-11-30 1,181.97 1,211.31 1,155.13 1,211.21 0.0M
2022-11-29 1,191.70 1,202.25 1,180.77 1,181.97 0.0M
2022-11-28 1,222.38 1,222.38 1,188.63 1,191.70 0.0M
2022-11-25 1,220.97 1,228.18 1,213.89 1,222.38 0.0M
2022-11-23 1,201.08 1,223.18 1,198.31 1,220.97 0.0M
2022-11-22 1,182.81 1,201.40 1,172.50 1,201.08 0.0M
2022-11-21 1,207.29 1,207.29 1,176.31 1,182.81 0.0M
2022-11-18 1,198.40 1,211.02 1,191.53 1,207.29 0.0M
2022-11-17 1,183.22 1,198.53 1,163.08 1,198.40 0.0M
2022-11-16 1,224.14 1,224.14 1,180.07 1,183.22 0.0M
2022-11-15 1,236.83 1,245.64 1,216.19 1,224.14 0.0M
2022-11-14 1,231.91 1,239.07 1,209.67 1,219.74 0.0M
2022-11-11 1,187.03 1,238.06 1,187.03 1,231.91 0.0M
2022-11-10 1,111.35 1,187.20 1,111.35 1,187.03 0.0M
2022-11-09 1,148.92 1,148.92 1,110.10 1,111.35 0.0M
2022-11-08 1,132.55 1,164.06 1,132.55 1,148.92 0.0M
2022-11-07 1,106.22 1,137.09 1,106.22 1,132.55 0.0M
2022-11-04 1,063.57 1,120.09 1,063.57 1,106.22 0.0M
2022-11-03 1,082.21 1,082.21 1,044.07 1,063.57 0.0M
2022-11-02 1,098.91 1,123.32 1,080.63 1,082.21 0.0M
2022-11-01 1,081.89 1,103.03 1,081.89 1,098.91 0.0M
2022-10-31 1,092.16 1,092.16 1,073.88 1,081.89 0.0M
2022-10-28 1,065.35 1,096.41 1,065.35 1,092.16 0.0M
2022-10-27 1,072.76 1,092.96 1,064.18 1,065.35 0.0M
2022-10-26 1,083.55 1,092.10 1,061.91 1,072.76 0.0M
2022-10-25 1,050.59 1,084.06 1,050.59 1,083.55 0.0M
2022-10-24 1,048.26 1,053.78 1,034.43 1,050.59 0.0M
2022-10-21 1,004.40 1,050.09 1,004.40 1,048.26 0.0M
2022-10-20 991.06 1,030.40 991.06 1,004.40 0.0M
2022-10-19 1,003.53 1,004.20 983.24 991.06 0.0M
2022-10-18 1,002.95 1,032.54 993.26 1,003.53 0.0M
2022-10-17 972.97 1,011.88 972.97 1,002.95 0.0M
2022-10-14 999.25 1,007.20 971.96 972.97 0.0M
2022-10-13 971.17 1,004.75 938.44 999.25 0.0M
2022-10-12 980.68 982.23 965.98 971.17 0.0M
2022-10-11 986.68 1,002.80 972.51 980.68 0.0M
2022-10-10 1,006.29 1,011.79 977.30 986.68 0.0M
2022-10-07 1,050.46 1,050.46 1,000.94 1,006.29 0.0M
2022-10-06 1,056.70 1,062.11 1,042.48 1,050.46 0.0M
2022-10-05 1,044.50 1,063.14 1,029.15 1,056.70 0.0M
2022-10-04 994.89 1,044.53 994.89 1,044.50 0.0M
2022-10-03 965.22 1,002.72 965.22 994.89 0.0M
2022-09-30 975.27 997.27 964.65 965.22 0.0M
2022-09-29 1,004.74 1,004.74 963.40 975.27 0.0M
2022-09-28 984.66 1,008.18 979.52 1,004.74 0.0M
2022-09-27 970.10 992.49 970.10 984.66 0.0M
2022-09-26 995.92 998.14 969.09 970.10 0.0M
2022-09-23 1,015.48 1,015.48 978.32 995.92 0.0M
2022-09-22 1,033.79 1,033.79 1,011.03 1,015.48 0.0M
2022-09-21 1,048.57 1,066.85 1,033.53 1,033.79 0.0M
2022-09-20 1,069.38 1,069.38 1,042.57 1,048.57 0.0M
2022-09-19 1,086.32 1,086.32 1,056.35 1,069.38 0.0M
2022-09-16 1,092.40 1,092.40 1,068.07 1,086.32 0.0M
2022-09-15 1,106.62 1,107.03 1,085.67 1,092.40 0.0M
2022-09-14 1,113.49 1,116.19 1,095.67 1,106.62 0.0M
2022-09-13 1,171.90 1,171.90 1,107.32 1,113.49 0.0M
2022-09-12 1,156.35 1,176.65 1,156.35 1,171.90 0.0M
2022-09-09 1,124.86 1,158.21 1,124.86 1,156.35 0.0M
2022-09-07 1,106.97 1,123.18 1,095.74 1,120.87 0.0M
2022-09-06 1,121.88 1,129.11 1,098.09 1,106.97 0.0M
2022-09-02 1,130.59 1,152.24 1,116.75 1,121.88 0.0M
2022-09-01 1,147.23 1,147.23 1,108.51 1,130.59 0.0M
2022-08-31 1,164.23 1,164.23 1,146.41 1,147.23 0.0M
2022-08-30 1,186.72 1,193.56 1,161.06 1,164.23 0.0M
2022-08-29 1,202.37 1,203.01 1,183.81 1,186.72 0.0M
2022-08-26 1,281.92 1,281.92 1,201.47 1,202.37 0.0M
2022-08-25 1,232.56 1,282.05 1,232.56 1,281.92 0.0M
2022-08-24 1,225.29 1,244.39 1,220.49 1,232.56 0.0M
2022-08-23 1,230.19 1,244.33 1,224.61 1,225.29 0.0M
2022-08-22 1,268.44 1,268.44 1,225.92 1,230.19 0.0M
2022-08-19 1,294.88 1,294.88 1,263.03 1,268.44 0.0M
2022-08-18 1,272.64 1,299.01 1,271.86 1,294.88 0.0M
2022-08-17 1,287.01 1,287.01 1,257.87 1,272.64 0.0M
2022-08-16 1,286.65 1,295.57 1,279.39 1,287.01 0.0M
2022-08-15 1,292.21 1,293.46 1,277.05 1,286.65 0.0M
2022-08-12 1,271.10 1,292.22 1,271.10 1,292.21 0.0M
2022-08-11 1,264.18 1,299.38 1,264.18 1,271.10 0.0M
2022-08-10 1,214.82 1,268.93 1,214.82 1,264.18 0.0M
2022-08-09 1,242.05 1,242.05 1,205.93 1,214.82 0.0M
2022-08-08 1,235.17 1,254.33 1,233.98 1,242.05 0.0M
2022-08-05 1,236.41 1,240.26 1,209.07 1,235.17 0.0M
2022-08-04 1,222.00 1,236.41 1,217.87 1,236.41 0.0M
2022-08-03 1,199.75 1,225.61 1,199.75 1,222.00 0.0M
2022-08-02 1,206.19 1,208.78 1,189.17 1,199.75 0.0M
2022-08-01 1,198.31 1,213.02 1,185.83 1,206.19 0.0M
2022-07-29 1,185.16 1,200.39 1,177.87 1,198.31 0.0M
2022-07-28 1,170.10 1,186.87 1,157.43 1,185.16 0.0M
2022-07-27 1,149.90 1,176.01 1,146.65 1,170.10 0.0M
2022-07-26 1,157.85 1,165.06 1,146.86 1,149.90 0.0M
2022-07-25 1,157.58 1,163.96 1,143.71 1,157.85 0.0M
2022-07-22 1,194.09 1,194.09 1,153.31 1,157.58 0.0M
2022-07-21 1,167.75 1,194.09 1,167.75 1,194.09 0.0M
2022-07-20 1,148.19 1,171.07 1,147.30 1,167.75 0.0M
2022-07-19 1,112.36 1,150.29 1,112.36 1,148.19 0.0M
2022-07-18 1,117.24 1,136.96 1,108.37 1,112.36 0.0M
2022-07-15 1,098.05 1,117.24 1,098.05 1,117.24 0.0M
2022-07-14 1,098.15 1,101.09 1,070.87 1,098.05 0.0M
2022-07-13 1,098.83 1,104.34 1,078.60 1,098.15 0.0M
2022-07-12 1,097.75 1,113.87 1,091.25 1,098.83 0.0M
2022-07-11 1,115.19 1,115.19 1,093.77 1,097.75 0.0M
2022-07-08 1,109.06 1,119.73 1,097.50 1,115.19 0.0M
2022-07-07 1,081.88 1,112.97 1,081.88 1,109.06 0.0M
2022-07-06 1,084.23 1,090.92 1,068.08 1,081.88 0.0M
2022-07-05 1,073.63 1,084.32 1,046.32 1,084.23 0.0M
2022-07-01 1,099.61 1,099.61 1,058.76 1,073.63 0.0M
2022-06-30 1,113.68 1,113.68 1,085.57 1,099.61 0.0M
2022-06-29 1,131.08 1,131.08 1,110.01 1,113.68 0.0M
2022-06-28 1,164.39 1,172.36 1,129.89 1,131.08 0.0M
2022-06-27 1,163.44 1,175.91 1,158.96 1,164.39 0.0M
2022-06-24 1,131.85 1,165.72 1,131.85 1,163.44 0.0M
2022-06-23 1,123.41 1,135.22 1,118.08 1,131.85 0.0M
2022-06-22 1,138.45 1,138.45 1,120.36 1,123.41 0.0M
2022-06-21 1,119.86 1,151.27 1,119.86 1,138.45 0.0M
2022-06-17 1,106.18 1,128.97 1,101.51 1,119.86 0.0M
2022-06-16 1,162.59 1,162.59 1,097.82 1,106.18 0.0M
2022-06-15 1,140.83 1,175.31 1,140.28 1,162.59 0.0M
2022-06-14 1,144.32 1,151.05 1,133.27 1,140.83 0.0M
2022-06-13 1,196.97 1,196.97 1,139.35 1,144.32 0.0M
2022-06-10 1,232.51 1,232.51 1,193.17 1,196.97 0.0M
2022-06-09 1,265.02 1,265.02 1,232.51 1,232.51 0.0M
2022-06-08 1,283.33 1,284.38 1,262.90 1,265.02 0.0M
2022-06-07 1,274.39 1,287.04 1,256.49 1,283.33 0.0M
2022-06-06 1,274.96 1,296.50 1,268.01 1,274.39 0.0M
2022-06-03 1,302.44 1,302.44 1,271.94 1,274.96 0.0M
2022-06-02 1,269.76 1,303.01 1,268.94 1,302.44 0.0M
2022-06-01 1,262.44 1,288.92 1,254.33 1,269.76 0.0M
2022-05-31 1,271.40 1,272.50 1,248.57 1,262.44 0.0M
2022-05-27 1,221.21 1,272.58 1,221.21 1,271.40 0.0M
2022-05-26 1,198.16 1,227.34 1,189.31 1,221.21 0.0M
2022-05-25 1,165.77 1,205.74 1,158.63 1,198.16 0.0M
2022-05-24 1,192.19 1,192.19 1,147.97 1,165.77 0.0M
2022-05-23 1,174.08 1,197.17 1,174.08 1,192.19 0.0M
2022-05-20 1,209.30 1,213.87 1,139.87 1,174.08 0.0M
2022-05-19 1,232.57 1,232.57 1,194.72 1,209.30 0.0M
2022-05-18 1,292.68 1,292.68 1,228.30 1,232.57 0.0M
2022-05-17 1,248.35 1,293.60 1,248.35 1,292.68 0.0M
2022-05-16 1,249.32 1,262.08 1,236.33 1,248.35 0.0M
2022-05-13 1,205.09 1,253.97 1,205.09 1,249.32 0.0M
2022-05-12 1,202.28 1,224.63 1,183.85 1,205.09 0.0M
2022-05-11 1,250.86 1,260.10 1,200.99 1,202.28 0.0M
2022-05-10 1,237.88 1,269.53 1,236.01 1,250.86 0.0M
2022-05-09 1,270.88 1,270.88 1,233.77 1,237.88 0.0M
2022-05-06 1,288.22 1,289.50 1,254.78 1,270.88 0.0M
2022-05-05 1,341.73 1,341.73 1,277.56 1,288.22 0.0M
2022-05-04 1,308.01 1,342.52 1,292.28 1,341.73 0.0M
2022-05-03 1,285.43 1,320.61 1,285.43 1,308.01 0.0M
2022-05-02 1,273.62 1,286.42 1,254.09 1,285.43 0.0M
2022-04-29 1,290.28 1,312.63 1,271.16 1,273.62 0.0M
2022-04-28 1,267.75 1,301.44 1,259.59 1,290.28 0.0M
2022-04-27 1,273.48 1,285.10 1,255.55 1,267.75 0.0M
2022-04-26 1,308.50 1,308.50 1,273.48 1,273.48 0.0M
2022-04-22 1,334.99 1,334.99 1,292.12 1,293.51 0.0M
2022-04-21 1,363.82 1,372.66 1,332.39 1,334.99 0.0M
2022-04-20 1,348.25 1,372.76 1,348.25 1,363.82 0.0M
2022-04-19 1,328.99 1,351.64 1,326.98 1,348.25 0.0M
2022-04-18 1,325.73 1,335.50 1,316.73 1,328.99 0.0M
2022-04-14 1,348.19 1,350.26 1,324.35 1,325.73 0.0M
2022-04-13 1,332.76 1,354.12 1,332.76 1,348.19 0.0M
2022-04-12 1,338.41 1,369.47 1,330.66 1,332.76 0.0M
2022-04-11 1,337.17 1,351.94 1,326.82 1,338.41 0.0M
2022-04-08 1,346.52 1,353.66 1,334.91 1,337.17 0.0M
2022-04-07 1,329.47 1,360.03 1,329.47 1,346.52 0.0M
2022-04-06 1,357.41 1,357.41 1,318.17 1,329.47 0.0M
2022-04-05 1,398.87 1,398.87 1,356.56 1,357.41 0.0M
2022-04-04 1,371.22 1,399.67 1,371.22 1,398.87 0.0M
2022-04-01 1,387.72 1,392.70 1,357.59 1,371.22 0.0M
2022-03-31 1,434.01 1,434.01 1,387.72 1,387.72 0.0M
2022-03-30 1,456.37 1,456.85 1,428.51 1,434.01 0.0M
2022-03-29 1,431.17 1,459.83 1,431.17 1,456.37 0.0M
2022-03-28 1,430.82 1,431.23 1,412.96 1,431.17 0.0M
2022-03-25 1,430.16 1,432.83 1,414.29 1,430.82 0.0M
2022-03-24 1,396.15 1,432.71 1,396.15 1,430.16 0.0M
2022-03-23 1,409.92 1,414.15 1,392.65 1,396.15 0.0M
2022-03-22 1,394.06 1,413.30 1,394.06 1,409.92 0.0M
2022-03-21 1,405.54 1,410.88 1,381.98 1,394.06 0.0M
2022-03-18 1,366.88 1,405.66 1,362.51 1,405.54 0.0M
2022-03-17 1,354.22 1,366.95 1,337.29 1,366.88 0.0M
2022-03-16 1,317.17 1,354.38 1,317.17 1,354.22 0.0M
2022-03-15 1,287.31 1,320.00 1,287.31 1,317.17 0.0M
2022-03-14 1,327.38 1,328.65 1,278.24 1,287.31 0.0M
2022-03-11 1,343.42 1,352.46 1,324.53 1,327.38 0.0M
2022-03-10 1,352.11 1,352.11 1,325.71 1,343.42 0.0M
2022-03-09 1,316.65 1,360.60 1,316.65 1,352.11 0.0M
2022-03-08 1,326.40 1,356.99 1,313.49 1,316.65 0.0M
2022-03-07 1,360.29 1,360.29 1,325.39 1,326.40 0.0M
2022-03-04 1,395.98 1,395.98 1,352.37 1,360.29 0.0M
2022-03-03 1,387.24 1,417.33 1,387.24 1,395.98 0.0M
2022-03-02 1,328.64 1,392.91 1,328.64 1,387.24 0.0M
2022-03-01 1,353.93 1,364.13 1,322.29 1,328.64 0.0M
2022-02-28 1,359.83 1,361.90 1,334.53 1,353.93 0.0M
2022-02-25 1,357.44 1,366.42 1,330.79 1,359.83 0.0M
2022-02-24 1,365.10 1,365.10 1,296.92 1,357.44 0.0M
2022-02-23 1,385.86 1,402.21 1,360.70 1,365.10 0.0M
2022-02-22 1,414.81 1,417.98 1,373.74 1,385.86 0.0M
2022-02-18 1,425.82 1,431.22 1,401.67 1,414.81 0.0M
2022-02-17 1,463.96 1,463.96 1,425.35 1,425.82 0.0M
2022-02-16 1,439.00 1,468.51 1,439.00 1,463.96 0.0M
2022-02-15 1,398.08 1,440.92 1,398.08 1,439.00 0.0M
2022-02-14 1,415.01 1,415.01 1,388.06 1,398.08 0.0M
2022-02-11 1,438.31 1,451.19 1,408.88 1,415.01 0.0M
2022-02-10 1,452.42 1,469.47 1,430.81 1,438.31 0.0M
2022-02-09 1,422.20 1,453.25 1,422.20 1,452.42 0.0M
2022-02-08 1,401.46 1,425.56 1,395.86 1,422.20 0.0M
2022-02-07 1,399.77 1,410.62 1,395.28 1,401.46 0.0M
2022-02-04 1,395.55 1,411.74 1,380.31 1,399.77 0.0M
2022-02-03 1,426.00 1,426.00 1,395.25 1,395.55 0.0M
2022-02-02 1,412.68 1,428.34 1,407.51 1,426.00 0.0M
2022-02-01 1,407.29 1,414.64 1,386.34 1,412.68 0.0M
2022-01-31 1,372.42 1,407.49 1,367.26 1,407.29 0.0M
2022-01-28 1,349.96 1,374.14 1,332.24 1,372.42 0.0M
2022-01-27 1,356.11 1,402.11 1,343.26 1,349.96 0.0M
2022-01-26 1,359.47 1,394.42 1,343.21 1,356.11 0.0M
2022-01-25 1,372.80 1,379.54 1,328.97 1,359.47 0.0M
2022-01-24 1,377.33 1,377.33 1,304.23 1,372.80 0.0M
2022-01-21 1,425.68 1,425.68 1,374.88 1,377.33 0.0M
2022-01-20 1,440.33 1,468.39 1,423.56 1,425.68 0.0M
2022-01-19 1,473.77 1,483.74 1,438.88 1,440.33 0.0M
2022-01-18 1,513.78 1,513.78 1,470.06 1,473.77 0.0M
2022-01-14 1,513.19 1,519.61 1,495.97 1,513.78 0.0M
2022-01-13 1,528.78 1,537.80 1,510.22 1,513.19 0.0M
2022-01-12 1,534.03 1,547.68 1,522.72 1,528.78 0.0M
2022-01-11 1,514.87 1,534.82 1,506.91 1,534.03 0.0M
2022-01-10 1,511.62 1,516.31 1,479.62 1,514.87 0.0M
2022-01-07 1,508.76 1,520.98 1,498.18 1,511.62 0.0M
2022-01-06 1,530.97 1,535.35 1,505.27 1,508.76 0.0M
2022-01-05 1,557.77 1,566.24 1,530.63 1,530.97 0.0M
2022-01-04 1,538.82 1,565.34 1,538.82 1,557.77 0.0M
2022-01-03 1,515.75 1,540.74 1,515.75 1,538.82 0.0M