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
2023-12-29 1,708.11 1,713.11 1,688.29 1,692.06 0.0M
2023-12-28 1,701.00 1,708.29 1,701.00 1,708.11 0.0M
2023-12-27 1,704.43 1,711.10 1,698.40 1,701.00 0.0M
2023-12-26 1,696.77 1,711.20 1,694.50 1,704.43 0.0M
2023-12-22 1,703.78 1,710.84 1,687.56 1,696.77 0.0M
2023-12-21 1,671.61 1,704.42 1,671.61 1,703.78 0.0M
2023-12-20 1,702.41 1,706.63 1,671.61 1,671.61 0.0M
2023-12-19 1,699.77 1,708.61 1,695.87 1,702.41 0.0M
2023-12-18 1,698.26 1,705.30 1,685.04 1,699.77 0.0M
2023-12-15 1,709.74 1,709.74 1,695.19 1,698.26 0.0M
2023-12-14 1,671.02 1,714.66 1,671.02 1,709.74 0.0M
2023-12-13 1,645.22 1,674.68 1,641.38 1,671.02 0.0M
2023-12-12 1,637.48 1,648.04 1,629.93 1,645.22 0.0M
2023-12-11 1,622.32 1,642.22 1,620.41 1,637.48 0.0M
2023-12-08 1,595.21 1,626.11 1,595.21 1,622.32 0.0M
2023-12-07 1,574.92 1,595.26 1,574.92 1,595.21 0.0M
2023-12-06 1,591.88 1,610.14 1,573.79 1,574.92 0.0M
2023-12-05 1,603.77 1,604.09 1,586.12 1,591.88 0.0M
2023-12-04 1,625.39 1,625.39 1,593.36 1,603.77 0.0M
2023-12-01 1,630.19 1,630.19 1,598.86 1,625.39 0.0M
2023-11-30 1,635.02 1,635.02 1,610.92 1,630.19 0.0M
2023-11-29 1,589.42 1,654.15 1,589.42 1,635.02 0.0M
2023-11-28 1,596.97 1,599.86 1,583.51 1,589.42 0.0M
2023-11-27 1,596.64 1,607.35 1,588.22 1,596.97 0.0M
2023-11-24 1,607.78 1,607.78 1,588.13 1,596.64 0.0M
2023-11-22 1,597.29 1,623.06 1,597.29 1,607.78 0.0M
2023-11-21 1,622.91 1,622.91 1,594.91 1,597.29 0.0M
2023-11-20 1,606.65 1,625.65 1,606.65 1,622.91 0.0M
2023-11-17 1,595.75 1,609.95 1,595.75 1,606.65 0.0M
2023-11-16 1,611.44 1,611.44 1,586.00 1,595.75 0.0M
2023-11-15 1,609.52 1,626.05 1,608.17 1,611.44 0.0M
2023-11-14 1,549.88 1,610.81 1,549.88 1,609.52 0.0M
2023-11-13 1,559.19 1,559.19 1,539.01 1,549.88 0.0M
2023-11-10 1,535.02 1,560.61 1,535.02 1,559.19 0.0M
2023-11-09 1,534.88 1,557.80 1,530.38 1,535.02 0.0M
2023-11-08 1,533.37 1,534.88 1,517.57 1,534.88 0.0M
2023-11-07 1,530.85 1,541.66 1,522.58 1,533.37 0.0M
2023-11-06 1,522.64 1,534.08 1,520.58 1,530.85 0.0M
2023-11-03 1,496.24 1,534.46 1,496.24 1,522.64 0.0M
2023-11-02 1,482.40 1,509.05 1,482.40 1,496.24 0.0M
2023-11-01 1,454.85 1,482.54 1,454.85 1,482.40 0.0M
2023-10-31 1,450.87 1,459.40 1,433.11 1,454.85 0.0M
2023-10-30 1,436.37 1,466.10 1,436.37 1,450.87 0.0M
2023-10-27 1,423.12 1,451.25 1,423.12 1,436.37 0.0M
2023-10-26 1,459.90 1,463.77 1,413.74 1,423.12 0.0M
2023-10-25 1,478.86 1,490.80 1,458.21 1,459.90 0.0M
2023-10-24 1,433.94 1,482.64 1,433.94 1,478.86 0.0M
2023-10-23 1,444.02 1,451.58 1,418.23 1,433.94 0.0M
2023-10-20 1,474.82 1,474.82 1,437.60 1,444.02 0.0M
2023-10-19 1,504.12 1,511.04 1,471.90 1,474.82 0.0M
2023-10-18 1,530.37 1,530.37 1,501.92 1,504.12 0.0M
2023-10-17 1,531.63 1,537.86 1,510.23 1,530.37 0.0M
2023-10-16 1,514.72 1,534.26 1,514.35 1,531.63 0.0M
2023-10-13 1,536.05 1,551.96 1,512.04 1,514.72 0.0M
2023-10-12 1,559.70 1,563.15 1,526.85 1,536.05 0.0M
2023-10-11 1,534.33 1,559.82 1,534.33 1,559.70 0.0M
2023-10-10 1,512.61 1,550.17 1,512.61 1,534.33 0.0M
2023-10-09 1,513.57 1,518.03 1,494.60 1,512.61 0.0M
2023-10-06 1,510.69 1,520.17 1,491.90 1,513.57 0.0M
2023-10-05 1,508.22 1,517.35 1,493.35 1,510.69 0.0M
2023-10-04 1,494.31 1,509.96 1,488.13 1,508.22 0.0M
2023-10-03 1,521.98 1,525.46 1,489.35 1,494.31 0.0M
2023-10-02 1,520.06 1,533.54 1,514.92 1,521.98 0.0M
2023-09-29 1,514.65 1,535.62 1,514.65 1,520.06 0.0M
2023-09-28 1,488.95 1,521.91 1,487.46 1,514.65 0.0M
2023-09-27 1,478.54 1,498.52 1,476.37 1,488.95 0.0M
2023-09-26 1,503.59 1,503.59 1,477.28 1,478.54 0.0M
2023-09-25 1,510.25 1,511.73 1,494.72 1,503.59 0.0M
2023-09-22 1,497.29 1,522.73 1,497.29 1,510.25 0.0M
2023-09-21 1,523.74 1,523.74 1,496.32 1,497.29 0.0M
2023-09-20 1,528.05 1,549.41 1,521.78 1,523.74 0.0M
2023-09-19 1,520.44 1,534.23 1,519.25 1,528.05 0.0M
2023-09-18 1,525.80 1,525.80 1,508.33 1,520.44 0.0M
2023-09-15 1,546.45 1,546.45 1,519.62 1,525.80 0.0M
2023-09-14 1,536.44 1,546.54 1,532.47 1,546.45 0.0M
2023-09-13 1,542.23 1,549.68 1,533.66 1,536.44 0.0M
2023-09-12 1,565.09 1,566.86 1,540.65 1,542.23 0.0M
2023-09-11 1,561.80 1,578.19 1,556.60 1,565.09 0.0M
2023-09-08 1,549.81 1,568.09 1,549.81 1,561.80 0.0M
2023-09-07 1,598.35 1,598.35 1,542.40 1,549.81 0.0M
2023-09-06 1,607.77 1,607.77 1,585.48 1,598.35 0.0M
2023-09-05 1,603.13 1,624.70 1,598.22 1,607.77 0.0M
2023-09-01 1,541.95 1,607.20 1,541.95 1,603.13 0.0M
2023-08-31 1,523.83 1,548.21 1,522.23 1,541.95 0.0M
2023-08-30 1,516.46 1,530.97 1,493.43 1,523.83 0.0M
2023-08-29 1,500.39 1,525.79 1,497.05 1,516.46 0.0M
2023-08-28 1,477.31 1,504.95 1,477.31 1,500.39 0.0M
2023-08-25 1,483.46 1,490.37 1,459.37 1,477.31 0.0M
2023-08-24 1,519.81 1,531.38 1,483.46 1,483.46 0.0M
2023-08-23 1,493.04 1,526.48 1,493.04 1,519.81 0.0M
2023-08-22 1,495.50 1,508.15 1,490.84 1,493.04 0.0M
2023-08-21 1,474.86 1,497.73 1,474.86 1,495.50 0.0M
2023-08-18 1,475.08 1,481.44 1,453.42 1,474.86 0.0M
2023-08-17 1,489.68 1,499.23 1,473.52 1,475.08 0.0M
2023-08-16 1,512.35 1,512.35 1,488.90 1,489.68 0.0M
2023-08-15 1,536.02 1,536.02 1,512.34 1,512.35 0.0M
2023-08-14 1,524.44 1,536.11 1,516.07 1,536.02 0.0M
2023-08-11 1,544.92 1,544.92 1,522.03 1,524.44 0.0M
2023-08-10 1,539.22 1,565.19 1,535.72 1,544.92 0.0M
2023-08-09 1,610.48 1,610.48 1,533.75 1,539.22 0.0M
2023-08-08 1,609.54 1,616.95 1,588.46 1,610.48 0.0M
2023-08-07 1,591.34 1,613.28 1,591.34 1,609.54 0.0M
2023-08-04 1,602.04 1,615.24 1,576.23 1,591.34 0.0M
2023-08-03 1,592.09 1,608.97 1,574.56 1,602.04 0.0M
2023-08-02 1,617.85 1,617.85 1,584.90 1,592.09 0.0M
2023-08-01 1,598.24 1,618.81 1,588.85 1,617.85 0.0M
2023-07-31 1,595.97 1,610.22 1,589.97 1,598.24 0.0M
2023-07-28 1,590.81 1,609.64 1,590.81 1,595.97 0.0M
2023-07-27 1,574.58 1,617.09 1,574.58 1,590.81 0.0M
2023-07-26 1,583.32 1,583.32 1,558.93 1,574.58 0.0M
2023-07-25 1,550.76 1,586.17 1,550.76 1,583.32 0.0M
2023-07-24 1,541.70 1,560.79 1,536.91 1,550.76 0.0M
2023-07-21 1,547.51 1,562.65 1,541.03 1,541.70 0.0M
2023-07-20 1,568.42 1,568.42 1,535.01 1,547.51 0.0M
2023-07-19 1,580.84 1,592.51 1,564.43 1,568.42 0.0M
2023-07-18 1,570.01 1,583.31 1,557.52 1,580.84 0.0M
2023-07-17 1,561.28 1,577.83 1,557.03 1,570.01 0.0M
2023-07-14 1,573.47 1,576.49 1,549.90 1,561.28 0.0M
2023-07-13 1,537.25 1,574.46 1,537.25 1,573.47 0.0M
2023-07-12 1,539.36 1,556.41 1,529.53 1,537.25 0.0M
2023-07-11 1,518.64 1,542.38 1,518.64 1,539.36 0.0M
2023-07-10 1,501.98 1,518.77 1,495.72 1,518.64 0.0M
2023-07-07 1,490.79 1,521.70 1,490.79 1,501.98 0.0M
2023-07-06 1,500.29 1,500.29 1,471.83 1,490.79 0.0M
2023-07-05 1,509.65 1,511.23 1,495.06 1,500.29 0.0M
2023-07-03 1,503.85 1,516.69 1,503.85 1,509.65 0.0M
2023-06-30 1,479.51 1,510.23 1,479.51 1,503.85 0.0M
2023-06-29 1,468.75 1,484.59 1,468.75 1,479.51 0.0M
2023-06-28 1,463.29 1,471.88 1,451.10 1,468.75 0.0M
2023-06-27 1,440.21 1,468.60 1,440.21 1,463.29 0.0M
2023-06-26 1,445.47 1,464.88 1,439.14 1,440.21 0.0M
2023-06-23 1,466.00 1,466.00 1,439.65 1,445.47 0.0M
2023-06-22 1,454.14 1,469.80 1,449.35 1,466.00 0.0M
2023-06-21 1,472.32 1,473.29 1,448.76 1,454.14 0.0M
2023-06-20 1,500.02 1,500.02 1,468.40 1,472.32 0.0M
2023-06-16 1,519.01 1,525.10 1,499.24 1,500.02 0.0M
2023-06-15 1,506.65 1,520.62 1,495.15 1,519.01 0.0M
2023-06-14 1,508.75 1,512.12 1,488.89 1,506.65 0.0M
2023-06-13 1,502.85 1,514.92 1,496.28 1,508.75 0.0M
2023-06-12 1,480.29 1,502.89 1,480.24 1,502.85 0.0M
2023-06-09 1,472.90 1,493.66 1,472.90 1,480.29 0.0M
2023-06-08 1,460.14 1,477.16 1,449.61 1,472.90 0.0M
2023-06-07 1,454.10 1,486.78 1,449.21 1,460.14 0.0M
2023-06-06 1,438.50 1,457.31 1,427.06 1,454.10 0.0M
2023-06-05 1,456.79 1,457.15 1,434.73 1,438.50 0.0M
2023-06-02 1,443.36 1,465.20 1,440.29 1,456.79 0.0M
2023-06-01 1,392.66 1,457.68 1,392.66 1,443.36 0.0M
2023-05-31 1,438.45 1,438.45 1,383.53 1,392.66 0.0M
2023-05-30 1,422.81 1,454.72 1,422.81 1,438.45 0.0M
2023-05-26 1,379.86 1,430.45 1,379.86 1,422.81 0.0M
2023-05-25 1,328.35 1,386.89 1,328.35 1,379.86 0.0M
2023-05-24 1,337.65 1,337.65 1,316.22 1,328.35 0.0M
2023-05-23 1,356.46 1,356.93 1,336.35 1,337.65 0.0M
2023-05-22 1,347.57 1,362.03 1,340.16 1,356.46 0.0M
2023-05-19 1,347.17 1,364.02 1,343.41 1,347.57 0.0M
2023-05-18 1,315.13 1,350.09 1,315.13 1,347.17 0.0M
2023-05-17 1,285.60 1,320.65 1,285.60 1,315.13 0.0M
2023-05-16 1,278.52 1,291.40 1,276.56 1,285.60 0.0M
2023-05-15 1,247.33 1,280.04 1,247.33 1,278.52 0.0M
2023-05-12 1,253.14 1,257.71 1,235.73 1,247.33 0.0M
2023-05-11 1,252.16 1,258.15 1,246.41 1,253.14 0.0M
2023-05-10 1,253.15 1,266.98 1,240.17 1,252.16 0.0M
2023-05-09 1,261.36 1,261.36 1,243.55 1,253.15 0.0M
2023-05-08 1,254.60 1,262.36 1,248.72 1,261.36 0.0M
2023-05-05 1,228.71 1,259.09 1,228.71 1,254.60 0.0M
2023-05-04 1,231.68 1,235.07 1,218.16 1,228.71 0.0M
2023-05-03 1,205.37 1,249.99 1,205.37 1,231.68 0.0M
2023-05-02 1,210.29 1,223.06 1,194.61 1,205.37 0.0M
2023-05-01 1,204.67 1,219.01 1,204.67 1,210.29 0.0M
2023-04-28 1,185.84 1,204.67 1,185.84 1,204.67 0.0M
2023-04-27 1,167.36 1,186.02 1,162.36 1,185.84 0.0M
2023-04-26 1,163.63 1,177.60 1,163.63 1,167.36 0.0M
2023-04-25 1,191.89 1,191.89 1,163.53 1,163.63 0.0M
2023-04-24 1,204.89 1,204.89 1,185.14 1,191.89 0.0M
2023-04-21 1,208.29 1,208.29 1,192.78 1,204.89 0.0M
2023-04-20 1,237.69 1,237.69 1,202.52 1,208.29 0.0M
2023-04-19 1,277.78 1,277.78 1,236.60 1,237.69 0.0M
2023-04-18 1,264.20 1,283.46 1,264.20 1,277.78 0.0M
2023-04-17 1,256.11 1,265.07 1,252.98 1,264.20 0.0M
2023-04-14 1,264.46 1,276.54 1,249.11 1,256.11 0.0M
2023-04-13 1,249.46 1,266.71 1,249.46 1,264.46 0.0M
2023-04-12 1,246.67 1,261.96 1,244.78 1,249.46 0.0M
2023-04-11 1,246.03 1,255.17 1,244.46 1,246.67 0.0M
2023-04-10 1,222.07 1,246.06 1,218.84 1,246.03 0.0M
2023-04-06 1,228.75 1,228.75 1,209.26 1,222.07 0.0M
2023-04-05 1,241.92 1,241.92 1,218.72 1,228.75 0.0M
2023-04-04 1,260.12 1,262.43 1,236.66 1,241.92 0.0M
2023-04-03 1,249.94 1,260.82 1,242.13 1,260.12 0.0M
2023-03-31 1,226.74 1,250.62 1,226.74 1,249.94 0.0M
2023-03-30 1,213.02 1,229.53 1,213.02 1,226.74 0.0M
2023-03-29 1,179.39 1,214.52 1,179.39 1,213.02 0.0M
2023-03-28 1,183.85 1,188.28 1,167.98 1,179.39 0.0M
2023-03-27 1,179.54 1,192.49 1,178.33 1,183.85 0.0M
2023-03-24 1,183.71 1,183.71 1,160.08 1,179.54 0.0M
2023-03-23 1,176.41 1,207.54 1,172.24 1,183.71 0.0M
2023-03-22 1,190.76 1,209.67 1,176.28 1,176.41 0.0M
2023-03-21 1,167.50 1,192.01 1,167.50 1,190.76 0.0M
2023-03-20 1,149.07 1,170.48 1,148.43 1,167.50 0.0M
2023-03-17 1,158.50 1,163.34 1,145.32 1,149.07 0.0M
2023-03-16 1,129.66 1,158.92 1,117.27 1,158.50 0.0M
2023-03-15 1,139.78 1,139.78 1,112.00 1,129.66 0.0M
2023-03-14 1,129.83 1,153.03 1,128.73 1,139.78 0.0M
2023-03-13 1,141.63 1,144.79 1,119.57 1,129.83 0.0M
2023-03-10 1,168.13 1,168.13 1,132.00 1,141.63 0.0M
2023-03-09 1,191.73 1,201.40 1,167.21 1,168.13 0.0M
2023-03-08 1,171.45 1,194.04 1,171.45 1,191.73 0.0M
2023-03-07 1,193.42 1,193.42 1,168.90 1,171.45 0.0M
2023-03-06 1,201.45 1,214.59 1,192.11 1,193.42 0.0M
2023-03-03 1,197.29 1,209.09 1,196.57 1,201.45 0.0M
2023-03-02 1,215.22 1,215.22 1,175.58 1,197.29 0.0M
2023-03-01 1,217.65 1,229.11 1,210.72 1,215.22 0.0M
2023-02-28 1,222.90 1,232.40 1,215.96 1,217.65 0.0M
2023-02-27 1,220.86 1,236.92 1,219.98 1,222.90 0.0M
2023-02-24 1,239.21 1,239.21 1,209.93 1,220.86 0.0M
2023-02-23 1,219.37 1,241.23 1,214.27 1,239.21 0.0M
2023-02-22 1,230.76 1,231.34 1,212.57 1,219.37 0.0M
2023-02-21 1,266.22 1,266.22 1,229.93 1,230.76 0.0M
2023-02-17 1,279.96 1,279.96 1,257.34 1,266.22 0.0M
2023-02-16 1,287.37 1,295.47 1,272.05 1,279.96 0.0M
2023-02-15 1,279.96 1,287.57 1,269.90 1,287.37 0.0M
2023-02-14 1,270.31 1,287.50 1,256.55 1,279.96 0.0M
2023-02-13 1,255.07 1,272.13 1,248.46 1,270.31 0.0M
2023-02-10 1,232.97 1,257.74 1,232.97 1,255.07 0.0M
2023-02-09 1,235.49 1,263.38 1,226.50 1,232.97 0.0M
2023-02-08 1,240.91 1,248.30 1,233.62 1,235.49 0.0M
2023-02-07 1,221.54 1,244.39 1,216.94 1,240.91 0.0M
2023-02-06 1,250.53 1,250.53 1,216.21 1,221.54 0.0M
2023-02-03 1,260.65 1,270.00 1,240.86 1,250.53 0.0M
2023-02-02 1,229.32 1,272.63 1,229.32 1,260.65 0.0M
2023-02-01 1,203.44 1,233.77 1,189.86 1,229.32 0.0M
2023-01-31 1,193.67 1,203.50 1,181.05 1,203.44 0.0M
2023-01-30 1,213.73 1,213.73 1,191.83 1,193.67 0.0M
2023-01-27 1,209.53 1,221.20 1,200.07 1,213.73 0.0M
2023-01-26 1,179.68 1,214.66 1,179.68 1,209.53 0.0M
2023-01-25 1,178.86 1,182.68 1,150.92 1,179.68 0.0M
2023-01-24 1,176.70 1,180.42 1,167.96 1,178.86 0.0M
2023-01-23 1,136.20 1,180.62 1,136.20 1,176.70 0.0M
2023-01-20 1,118.54 1,136.41 1,111.65 1,136.20 0.0M
2023-01-19 1,139.76 1,139.76 1,110.54 1,118.54 0.0M
2023-01-18 1,145.53 1,165.57 1,139.34 1,139.76 0.0M
2023-01-17 1,139.79 1,145.93 1,128.49 1,145.53 0.0M
2023-01-13 1,142.06 1,142.17 1,124.18 1,139.79 0.0M
2023-01-12 1,167.27 1,167.27 1,126.74 1,142.06 0.0M
2023-01-11 1,170.63 1,170.63 1,156.01 1,167.27 0.0M
2023-01-10 1,168.19 1,170.69 1,151.15 1,170.63 0.0M
2023-01-09 1,164.88 1,192.89 1,164.88 1,168.19 0.0M
2023-01-06 1,119.80 1,168.49 1,119.80 1,164.88 0.0M
2023-01-05 1,120.70 1,124.00 1,107.27 1,119.80 0.0M
2023-01-04 1,103.82 1,137.31 1,103.82 1,120.70 0.0M
2023-01-03 1,100.40 1,120.63 1,091.80 1,103.82 0.0M