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
2024-12-31 2,102.74 2,119.42 2,079.41 2,092.89 0.0M
2024-12-30 2,137.73 2,137.73 2,079.76 2,102.74 0.0M
2024-12-27 2,182.37 2,182.37 2,124.98 2,137.73 0.0M
2024-12-26 2,183.83 2,192.21 2,173.10 2,182.37 0.0M
2024-12-24 2,155.71 2,187.64 2,150.25 2,183.83 0.0M
2024-12-23 2,124.04 2,157.39 2,124.04 2,155.71 0.0M
2024-12-20 2,095.73 2,150.41 2,074.93 2,124.04 0.0M
2024-12-19 2,125.75 2,146.93 2,091.95 2,095.73 0.0M
2024-12-18 2,202.98 2,221.12 2,119.43 2,125.75 0.0M
2024-12-17 2,217.72 2,231.23 2,199.04 2,202.98 0.0M
2024-12-16 2,233.97 2,234.13 2,182.69 2,217.72 0.0M
2024-12-13 2,265.45 2,276.20 2,222.82 2,233.97 0.0M
2024-12-12 2,273.52 2,303.05 2,265.45 2,265.45 0.0M
2024-12-11 2,284.96 2,284.96 2,246.16 2,273.52 0.0M
2024-12-10 2,374.08 2,374.08 2,282.22 2,284.96 0.0M
2024-12-09 2,371.25 2,407.64 2,371.25 2,374.08 0.0M
2024-12-06 2,323.45 2,387.63 2,323.45 2,371.25 0.0M
2024-12-05 2,350.53 2,368.85 2,321.52 2,323.45 0.0M
2024-12-04 2,286.51 2,362.88 2,286.51 2,350.53 0.0M
2024-12-03 2,314.75 2,331.35 2,262.39 2,286.51 0.0M
2024-12-02 2,201.51 2,334.37 2,201.51 2,314.75 0.0M
2024-11-29 2,203.62 2,208.75 2,179.77 2,201.51 0.0M
2024-11-27 2,277.75 2,277.75 2,184.38 2,203.62 0.0M
2024-11-26 2,308.17 2,308.17 2,270.66 2,277.75 0.0M
2024-11-25 2,216.75 2,312.86 2,216.75 2,308.17 0.0M
2024-11-22 2,177.90 2,238.45 2,177.90 2,216.75 0.0M
2024-11-21 2,090.67 2,190.39 2,090.67 2,177.90 0.0M
2024-11-20 2,119.01 2,119.01 2,066.91 2,090.67 0.0M
2024-11-19 2,051.21 2,122.07 2,051.21 2,119.01 0.0M
2024-11-18 1,995.99 2,075.96 1,995.99 2,051.21 0.0M
2024-11-15 2,015.71 2,016.87 1,985.55 1,995.99 0.0M
2024-11-14 2,025.71 2,036.07 2,012.30 2,015.71 0.0M
2024-11-13 2,050.59 2,055.03 2,021.41 2,025.71 0.0M
2024-11-12 2,091.97 2,091.97 2,039.89 2,050.59 0.0M
2024-11-11 2,089.66 2,095.55 2,067.36 2,091.97 0.0M
2024-11-08 2,115.55 2,115.55 2,081.30 2,089.66 0.0M
2024-11-07 2,096.37 2,124.80 2,077.72 2,115.55 0.0M
2024-11-06 2,072.50 2,100.05 2,060.08 2,096.37 0.0M
2024-11-05 2,037.57 2,072.56 2,037.57 2,072.50 0.0M
2024-11-04 2,047.10 2,072.01 2,036.59 2,037.57 0.0M
2024-11-01 2,024.50 2,063.85 2,022.24 2,047.10 0.0M
2024-10-31 2,090.15 2,090.15 2,020.32 2,024.50 0.0M
2024-10-30 2,146.49 2,146.49 2,089.75 2,090.15 0.0M
2024-10-29 2,132.10 2,152.71 2,124.62 2,146.49 0.0M
2024-10-28 2,108.45 2,144.21 2,108.45 2,132.10 0.0M
2024-10-25 2,096.06 2,145.99 2,096.06 2,108.45 0.0M
2024-10-24 2,088.70 2,101.31 2,085.49 2,096.06 0.0M
2024-10-23 2,136.41 2,136.41 2,074.77 2,088.70 0.0M
2024-10-22 2,187.12 2,187.12 2,119.80 2,136.41 0.0M
2024-10-21 2,197.44 2,197.44 2,178.05 2,187.12 0.0M
2024-10-18 2,204.69 2,220.50 2,189.16 2,197.44 0.0M
2024-10-17 2,182.49 2,213.39 2,182.49 2,204.69 0.0M
2024-10-16 2,174.80 2,196.42 2,167.10 2,182.49 0.0M
2024-10-15 2,192.57 2,219.34 2,173.14 2,174.80 0.0M
2024-10-14 2,173.04 2,197.77 2,173.04 2,192.57 0.0M
2024-10-11 2,141.83 2,178.24 2,138.97 2,173.04 0.0M
2024-10-10 2,158.16 2,158.16 2,120.90 2,141.83 0.0M
2024-10-09 2,156.85 2,164.71 2,135.45 2,158.16 0.0M
2024-10-08 2,147.76 2,159.46 2,136.02 2,156.85 0.0M
2024-10-07 2,135.39 2,158.72 2,129.19 2,147.76 0.0M
2024-10-04 2,117.13 2,151.07 2,108.09 2,135.39 0.0M
2024-10-03 2,118.02 2,137.61 2,102.53 2,117.13 0.0M
2024-10-02 2,094.21 2,129.79 2,088.14 2,118.02 0.0M
2024-10-01 2,150.72 2,150.72 2,081.36 2,094.21 0.0M
2024-09-30 2,149.49 2,157.17 2,132.40 2,150.72 0.0M
2024-09-27 2,166.80 2,166.80 2,148.66 2,149.49 0.0M
2024-09-26 2,115.77 2,180.13 2,115.77 2,166.80 0.0M
2024-09-25 2,105.77 2,124.74 2,103.39 2,115.77 0.0M
2024-09-24 2,107.55 2,115.73 2,085.92 2,105.77 0.0M
2024-09-23 2,110.74 2,115.56 2,104.15 2,107.55 0.0M
2024-09-20 2,088.84 2,118.73 2,082.90 2,110.74 0.0M
2024-09-19 2,047.37 2,105.15 2,047.37 2,088.84 0.0M
2024-09-18 2,060.47 2,089.18 2,046.82 2,047.37 0.0M
2024-09-17 2,037.34 2,074.17 2,037.34 2,060.47 0.0M
2024-09-16 2,032.66 2,038.43 2,012.91 2,037.34 0.0M
2024-09-13 1,992.87 2,033.13 1,992.87 2,032.66 0.0M
2024-09-12 1,983.33 2,002.21 1,961.73 1,992.87 0.0M
2024-09-11 1,955.81 1,985.20 1,926.86 1,983.33 0.0M
2024-09-10 1,984.35 1,984.35 1,946.61 1,955.81 0.0M
2024-09-09 1,953.21 1,996.00 1,953.21 1,984.35 0.0M
2024-09-06 1,997.63 2,000.32 1,943.06 1,953.21 0.0M
2024-09-05 2,022.88 2,022.88 1,992.11 1,997.63 0.0M
2024-09-04 2,041.21 2,041.21 1,996.38 2,022.88 0.0M
2024-09-03 2,120.17 2,120.17 2,030.84 2,041.21 0.0M
2024-08-30 2,087.97 2,120.94 2,087.97 2,120.17 0.0M
2024-08-29 2,121.67 2,127.19 2,084.53 2,087.97 0.0M
2024-08-28 2,176.92 2,176.92 2,092.92 2,121.67 0.0M
2024-08-27 2,181.89 2,183.96 2,147.16 2,176.92 0.0M
2024-08-26 2,211.14 2,217.20 2,170.47 2,181.89 0.0M
2024-08-23 2,171.39 2,217.67 2,171.39 2,211.14 0.0M
2024-08-22 2,205.49 2,214.40 2,168.91 2,171.39 0.0M
2024-08-21 2,180.28 2,207.43 2,176.33 2,205.49 0.0M
2024-08-20 2,195.47 2,196.98 2,169.16 2,180.28 0.0M
2024-08-19 2,187.79 2,195.91 2,157.68 2,195.47 0.0M
2024-08-16 2,173.85 2,194.54 2,165.96 2,187.79 0.0M
2024-08-15 2,103.72 2,177.24 2,103.72 2,173.85 0.0M
2024-08-14 2,100.51 2,117.90 2,089.06 2,103.72 0.0M
2024-08-13 2,034.57 2,101.26 2,034.57 2,100.51 0.0M
2024-08-12 2,020.96 2,060.12 2,015.84 2,034.57 0.0M
2024-08-09 2,004.38 2,023.75 1,986.55 2,020.96 0.0M
2024-08-08 1,940.49 2,006.39 1,940.49 2,004.38 0.0M
2024-08-07 1,996.48 2,010.66 1,936.60 1,940.49 0.0M
2024-08-06 1,985.45 2,017.45 1,964.79 1,996.48 0.0M
2024-08-05 2,058.27 2,058.27 1,923.75 1,985.45 0.0M
2024-08-02 2,159.23 2,159.23 2,038.19 2,058.27 0.0M
2024-08-01 2,239.05 2,249.06 2,133.43 2,159.23 0.0M
2024-07-31 2,165.95 2,249.25 2,165.95 2,239.05 0.0M
2024-07-30 2,213.63 2,230.51 2,151.82 2,165.95 0.0M
2024-07-29 2,235.38 2,244.83 2,204.37 2,213.63 0.0M
2024-07-26 2,224.88 2,248.23 2,224.88 2,235.38 0.0M
2024-07-25 2,283.39 2,283.39 2,204.45 2,224.88 0.0M
2024-07-24 2,340.19 2,344.19 2,280.72 2,283.39 0.0M
2024-07-23 2,353.54 2,357.42 2,325.94 2,340.19 0.0M
2024-07-22 2,313.89 2,354.11 2,313.89 2,353.54 0.0M
2024-07-19 2,344.44 2,344.44 2,309.56 2,313.89 0.0M
2024-07-18 2,382.38 2,395.70 2,327.39 2,344.44 0.0M
2024-07-17 2,478.46 2,478.46 2,382.38 2,382.38 0.0M
2024-07-16 2,484.64 2,489.24 2,456.68 2,478.46 0.0M
2024-07-15 2,478.45 2,497.38 2,471.46 2,484.64 0.0M
2024-07-12 2,455.53 2,497.42 2,448.50 2,478.45 0.0M
2024-07-11 2,485.97 2,495.76 2,446.05 2,455.53 0.0M
2024-07-10 2,463.87 2,486.46 2,457.11 2,485.97 0.0M
2024-07-09 2,451.12 2,476.51 2,451.12 2,463.87 0.0M
2024-07-08 2,413.46 2,463.95 2,413.46 2,451.12 0.0M
2024-07-05 2,412.45 2,420.45 2,398.28 2,413.46 0.0M
2024-07-03 2,408.21 2,421.98 2,403.03 2,412.45 0.0M
2024-07-02 2,407.02 2,408.50 2,370.23 2,408.21 0.0M
2024-07-01 2,394.04 2,408.84 2,369.03 2,407.02 0.0M
2024-06-28 2,417.17 2,440.28 2,393.51 2,394.04 0.0M
2024-06-27 2,386.20 2,423.37 2,377.06 2,417.17 0.0M
2024-06-26 2,404.41 2,404.41 2,370.00 2,386.20 0.0M
2024-06-25 2,382.39 2,405.26 2,380.01 2,404.41 0.0M
2024-06-24 2,406.59 2,410.77 2,380.62 2,382.39 0.0M
2024-06-21 2,427.71 2,427.71 2,383.31 2,406.59 0.0M
2024-06-20 2,455.01 2,510.31 2,413.17 2,427.71 0.0M
2024-06-18 2,437.62 2,489.31 2,437.62 2,455.01 0.0M
2024-06-17 2,389.06 2,455.19 2,387.18 2,437.62 0.0M
2024-06-14 2,426.32 2,426.32 2,382.74 2,389.06 0.0M
2024-06-13 2,392.29 2,434.00 2,392.29 2,426.32 0.0M
2024-06-12 2,354.85 2,415.70 2,354.85 2,392.29 0.0M
2024-06-11 2,340.59 2,357.60 2,321.52 2,354.85 0.0M
2024-06-10 2,315.11 2,344.80 2,303.45 2,340.59 0.0M
2024-06-07 2,326.89 2,328.93 2,307.08 2,315.11 0.0M
2024-06-06 2,330.92 2,335.46 2,313.08 2,326.89 0.0M
2024-06-05 2,254.66 2,340.80 2,254.66 2,330.92 0.0M
2024-06-04 2,262.39 2,266.09 2,244.66 2,254.66 0.0M
2024-06-03 2,281.29 2,300.09 2,238.12 2,262.39 0.0M
2024-05-31 2,353.05 2,353.05 2,233.13 2,281.29 0.0M
2024-05-30 2,322.08 2,374.86 2,322.08 2,353.05 0.0M
2024-05-29 2,329.37 2,329.37 2,301.76 2,322.08 0.0M
2024-05-28 2,298.87 2,349.69 2,298.87 2,329.37 0.0M
2024-05-24 2,262.15 2,311.75 2,262.15 2,298.87 0.0M
2024-05-23 2,275.62 2,337.53 2,254.09 2,262.15 0.0M
2024-05-22 2,269.81 2,286.96 2,261.28 2,275.62 0.0M
2024-05-21 2,265.23 2,284.17 2,244.76 2,269.81 0.0M
2024-05-20 2,251.44 2,276.05 2,251.44 2,265.23 0.0M
2024-05-17 2,260.30 2,274.52 2,238.38 2,251.44 0.0M
2024-05-16 2,284.32 2,286.43 2,259.78 2,260.30 0.0M
2024-05-15 2,193.91 2,286.30 2,193.91 2,284.32 0.0M
2024-05-14 2,138.81 2,195.97 2,138.81 2,193.91 0.0M
2024-05-13 2,140.39 2,155.41 2,136.66 2,138.81 0.0M
2024-05-10 2,134.79 2,161.92 2,134.63 2,140.39 0.0M
2024-05-09 2,135.37 2,143.10 2,119.36 2,134.79 0.0M
2024-05-08 2,120.92 2,136.74 2,098.85 2,135.37 0.0M
2024-05-07 2,144.35 2,145.15 2,117.08 2,120.92 0.0M
2024-05-06 2,098.30 2,144.41 2,098.30 2,144.35 0.0M
2024-05-02 2,025.21 2,060.46 2,008.19 2,060.34 0.0M
2024-05-01 2,066.67 2,066.86 2,004.00 2,025.21 0.0M
2024-04-30 2,094.71 2,101.14 2,065.69 2,066.67 0.0M
2024-04-29 2,078.07 2,097.90 2,071.76 2,094.71 0.0M
2024-04-26 2,053.33 2,079.51 2,051.49 2,078.07 0.0M
2024-04-25 2,031.29 2,062.82 1,996.81 2,053.33 0.0M
2024-04-24 2,029.97 2,071.54 2,013.52 2,031.29 0.0M
2024-04-23 1,987.28 2,034.61 1,987.28 2,029.97 0.0M
2024-04-22 1,965.70 1,997.26 1,959.57 1,987.28 0.0M
2024-04-19 2,041.61 2,041.61 1,958.85 1,965.70 0.0M
2024-04-18 2,063.79 2,077.62 2,037.30 2,041.61 0.0M
2024-04-17 2,082.12 2,116.74 2,059.37 2,063.79 0.0M
2024-04-16 2,062.21 2,085.40 2,047.27 2,082.12 0.0M
2024-04-15 2,097.43 2,114.80 2,055.07 2,062.21 0.0M
2024-04-12 2,161.57 2,161.57 2,095.76 2,097.43 0.0M
2024-04-11 2,125.98 2,163.26 2,124.66 2,161.57 0.0M
2024-04-10 2,151.13 2,151.13 2,114.03 2,125.98 0.0M
2024-04-09 2,163.65 2,173.72 2,126.28 2,151.13 0.0M
2024-04-08 2,172.25 2,197.86 2,151.94 2,163.65 0.0M
2024-04-05 2,156.63 2,175.41 2,136.31 2,172.25 0.0M
2024-04-04 2,189.06 2,241.80 2,154.93 2,156.63 0.0M
2024-04-03 2,143.57 2,203.42 2,125.63 2,189.06 0.0M
2024-04-02 2,176.85 2,176.85 2,125.54 2,143.57 0.0M
2024-04-01 2,151.37 2,188.73 2,151.37 2,176.85 0.0M
2024-03-28 2,150.37 2,163.62 2,145.35 2,151.37 0.0M
2024-03-27 2,155.59 2,162.86 2,126.21 2,150.37 0.0M
2024-03-26 2,134.73 2,185.49 2,134.73 2,155.59 0.0M
2024-03-25 2,116.33 2,147.97 2,104.11 2,134.73 0.0M
2024-03-22 2,122.00 2,122.00 2,104.07 2,116.33 0.0M
2024-03-21 2,087.22 2,135.65 2,087.22 2,122.00 0.0M
2024-03-20 2,062.38 2,088.25 2,043.82 2,087.22 0.0M
2024-03-19 2,074.23 2,074.23 2,030.35 2,062.38 0.0M
2024-03-18 2,104.08 2,114.65 2,064.78 2,074.23 0.0M
2024-03-15 2,130.34 2,130.34 2,102.52 2,104.08 0.0M
2024-03-14 2,161.35 2,168.02 2,116.84 2,130.34 0.0M
2024-03-13 2,176.87 2,176.87 2,148.65 2,161.35 0.0M
2024-03-12 2,166.34 2,201.08 2,164.02 2,176.87 0.0M
2024-03-11 2,179.29 2,179.29 2,133.44 2,166.34 0.0M
2024-03-08 2,206.41 2,237.13 2,171.75 2,179.29 0.0M
2024-03-07 2,197.60 2,209.60 2,183.04 2,206.41 0.0M
2024-03-06 2,159.69 2,230.88 2,159.69 2,197.60 0.0M
2024-03-05 2,174.32 2,174.32 2,117.74 2,159.69 0.0M
2024-03-04 2,147.97 2,205.60 2,147.97 2,174.32 0.0M
2024-03-01 2,010.35 2,158.71 2,010.35 2,147.97 0.0M
2024-02-29 1,946.89 2,012.15 1,946.89 2,010.35 0.0M
2024-02-28 1,949.25 1,959.76 1,937.40 1,946.89 0.0M
2024-02-27 1,956.87 1,967.49 1,946.24 1,949.25 0.0M
2024-02-26 1,948.13 1,969.57 1,946.15 1,956.87 0.0M
2024-02-23 1,967.65 1,980.42 1,929.35 1,948.13 0.0M
2024-02-22 1,878.02 1,978.13 1,878.02 1,967.65 0.0M
2024-02-21 1,909.89 1,909.89 1,862.07 1,878.02 0.0M
2024-02-20 1,923.03 1,923.03 1,877.90 1,909.89 0.0M
2024-02-16 2,037.33 2,071.18 1,921.10 1,923.03 0.0M
2024-02-15 1,977.10 2,037.65 1,977.10 2,037.33 0.0M
2024-02-14 1,912.88 1,978.30 1,912.88 1,977.10 0.0M
2024-02-13 1,947.68 1,947.68 1,890.62 1,912.88 0.0M
2024-02-12 1,925.29 1,971.19 1,925.29 1,947.68 0.0M
2024-02-09 1,891.16 1,927.65 1,891.16 1,925.29 0.0M
2024-02-08 1,870.23 1,902.15 1,864.34 1,891.16 0.0M
2024-02-07 1,867.50 1,879.79 1,853.84 1,870.23 0.0M
2024-02-06 1,857.66 1,872.94 1,839.52 1,867.50 0.0M
2024-02-05 1,830.75 1,861.71 1,822.44 1,857.66 0.0M
2024-02-02 1,827.35 1,838.98 1,808.63 1,830.75 0.0M
2024-02-01 1,779.55 1,829.94 1,779.55 1,827.35 0.0M
2024-01-31 1,806.20 1,808.85 1,777.90 1,779.55 0.0M
2024-01-30 1,811.24 1,842.30 1,800.00 1,806.20 0.0M
2024-01-29 1,805.92 1,814.99 1,798.34 1,811.24 0.0M
2024-01-26 1,816.03 1,824.36 1,800.43 1,805.92 0.0M
2024-01-25 1,816.92 1,827.64 1,804.97 1,816.03 0.0M
2024-01-24 1,799.77 1,841.60 1,799.77 1,816.92 0.0M
2024-01-23 1,793.72 1,802.23 1,778.66 1,799.77 0.0M
2024-01-22 1,771.87 1,831.48 1,771.87 1,793.72 0.0M
2024-01-19 1,686.50 1,775.43 1,686.50 1,771.87 0.0M
2024-01-18 1,662.55 1,692.06 1,662.55 1,686.50 0.0M
2024-01-17 1,676.82 1,676.82 1,644.48 1,662.55 0.0M
2024-01-16 1,699.70 1,699.70 1,667.40 1,676.82 0.0M
2024-01-12 1,711.12 1,723.15 1,698.78 1,699.70 0.0M
2024-01-11 1,710.26 1,718.39 1,683.84 1,711.12 0.0M
2024-01-10 1,695.23 1,710.26 1,694.77 1,710.26 0.0M
2024-01-09 1,721.79 1,721.79 1,685.78 1,695.23 0.0M
2024-01-08 1,663.47 1,723.80 1,663.47 1,721.79 0.0M
2024-01-05 1,660.24 1,680.47 1,657.54 1,663.47 0.0M
2024-01-04 1,664.08 1,670.90 1,651.81 1,660.24 0.0M
2024-01-03 1,668.16 1,674.70 1,651.18 1,664.08 0.0M
2024-01-02 1,692.06 1,692.06 1,658.79 1,668.16 0.0M