HAFC (HAFC)

HAFC
🏛️ 미국 →
24.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.55 23.73 23.34 23.68 0.1M
2021-12-30 23.75 24.06 23.44 23.55 0.1M
2021-12-29 23.45 23.68 23.19 23.62 0.1M
2021-12-28 23.43 23.75 23.35 23.44 0.1M
2021-12-27 22.97 23.52 22.81 23.43 0.1M
2021-12-23 22.84 22.99 22.71 22.80 0.2M
2021-12-22 22.33 22.76 22.29 22.69 0.2M
2021-12-21 22.29 22.78 22.26 22.40 0.1M
2021-12-20 22.41 22.41 21.29 21.97 0.2M
2021-12-17 22.51 23.58 21.58 22.78 1.3M
2021-12-16 22.42 23.03 22.19 22.68 0.2M
2021-12-15 22.01 22.66 21.77 22.06 0.3M
2021-12-14 21.97 22.30 21.67 22.05 0.2M
2021-12-13 22.20 22.20 21.52 21.59 0.2M
2021-12-10 22.53 22.53 22.00 22.38 0.1M
2021-12-09 22.65 22.65 22.22 22.28 0.1M
2021-12-08 22.85 22.94 22.56 22.89 0.1M
2021-12-07 23.26 23.30 22.63 22.74 0.1M
2021-12-06 22.69 23.14 22.31 22.90 0.1M
2021-12-03 23.28 23.31 22.10 22.29 0.1M
2021-12-02 22.56 23.45 22.31 23.20 0.1M
2021-12-01 23.01 23.38 22.27 22.32 0.1M
2021-11-30 22.67 22.93 22.16 22.47 0.1M
2021-11-29 23.40 23.56 22.69 22.93 0.2M
2021-11-26 23.78 23.92 22.53 22.94 0.1M
2021-11-24 24.54 24.88 24.50 24.79 0.1M
2021-11-23 24.27 24.86 24.19 24.76 0.2M
2021-11-22 24.07 24.70 23.94 24.14 0.2M
2021-11-19 22.81 23.65 22.81 23.49 0.1M
2021-11-18 24.05 24.14 23.59 23.67 0.1M
2021-11-17 24.35 24.35 23.71 23.93 0.1M
2021-11-16 24.59 24.89 24.46 24.53 0.1M
2021-11-15 24.15 24.53 24.00 24.42 0.1M
2021-11-12 24.06 24.09 23.52 23.66 0.1M
2021-11-11 24.05 24.22 23.89 24.12 0.2M
2021-11-10 23.69 24.07 23.30 24.05 0.1M
2021-11-09 23.64 23.91 23.30 23.74 0.1M
2021-11-08 23.90 24.15 23.75 23.84 0.1M
2021-11-05 23.34 24.13 23.19 23.98 0.1M
2021-11-04 23.79 23.90 22.90 23.37 0.1M
2021-11-03 23.08 23.82 23.04 23.67 0.2M
2021-11-02 23.15 23.50 22.94 23.32 0.1M
2021-11-01 22.27 23.10 22.27 23.02 0.1M
2021-10-29 22.00 22.51 22.00 22.19 0.3M
2021-10-28 22.28 22.87 21.68 22.06 0.2M
2021-10-27 21.81 22.72 20.24 21.82 0.2M
2021-10-26 21.15 21.15 20.78 20.83 0.2M
2021-10-25 20.80 21.19 20.67 21.17 0.1M
2021-10-22 20.41 20.72 20.41 20.66 0.2M
2021-10-21 20.35 20.48 20.15 20.41 0.1M
2021-10-20 19.96 20.41 19.80 20.30 0.2M
2021-10-19 20.81 20.93 19.89 20.02 0.1M
2021-10-18 19.94 20.16 19.94 20.11 0.1M
2021-10-15 20.59 20.61 19.88 19.91 0.2M
2021-10-14 20.01 20.12 19.63 20.10 0.1M
2021-10-13 20.04 20.04 19.48 19.72 0.1M
2021-10-12 20.28 20.33 20.01 20.04 0.1M
2021-10-11 20.57 20.64 20.27 20.29 0.1M
2021-10-08 20.30 20.47 20.20 20.33 0.1M
2021-10-07 20.36 20.36 20.13 20.30 0.1M
2021-10-06 19.92 20.15 19.65 20.12 0.1M
2021-10-05 20.35 20.35 20.00 20.11 0.1M
2021-10-04 20.33 20.51 19.96 20.12 0.1M
2021-10-01 20.10 20.69 20.03 20.42 0.1M
2021-09-30 20.45 20.45 19.60 20.06 0.1M
2021-09-29 19.86 20.33 19.65 20.26 0.1M
2021-09-28 20.11 20.50 18.95 19.79 0.1M
2021-09-27 19.39 20.32 19.25 20.03 0.1M
2021-09-24 18.82 19.34 18.82 19.22 0.1M
2021-09-23 18.51 19.07 18.51 18.90 0.1M
2021-09-22 18.03 18.55 18.03 18.28 0.1M
2021-09-21 18.13 18.24 17.95 17.95 0.1M
2021-09-20 18.12 18.31 17.66 17.99 0.2M
2021-09-17 18.23 18.82 17.97 18.79 0.6M
2021-09-16 18.39 18.39 18.05 18.11 0.1M
2021-09-15 18.03 18.36 18.00 18.23 0.1M
2021-09-14 18.22 18.24 17.83 17.94 0.2M
2021-09-13 18.10 18.29 18.00 18.19 0.1M
2021-09-10 18.48 18.49 18.03 18.04 0.1M
2021-09-09 19.54 19.54 18.22 18.36 0.1M
2021-09-08 18.55 18.73 18.18 18.30 0.1M
2021-09-07 18.67 19.19 18.33 18.68 0.1M
2021-09-03 18.88 18.89 18.52 18.60 0.1M
2021-09-02 19.00 19.21 18.84 18.87 0.1M
2021-09-01 19.28 19.28 18.75 18.95 0.2M
2021-08-31 19.21 19.49 19.14 19.28 0.1M
2021-08-30 19.76 19.80 19.15 19.21 0.1M
2021-08-27 18.91 19.69 18.91 19.62 0.1M
2021-08-26 19.20 19.40 18.85 18.88 0.1M
2021-08-25 19.01 19.33 18.98 19.15 0.1M
2021-08-24 18.96 19.15 18.93 18.96 0.1M
2021-08-23 19.01 19.16 18.86 18.97 0.1M
2021-08-20 18.18 18.86 18.02 18.82 0.2M
2021-08-19 18.42 18.48 18.05 18.29 0.1M
2021-08-18 18.74 18.94 18.48 18.53 0.1M
2021-08-17 18.86 19.07 18.61 18.79 0.1M
2021-08-16 18.92 19.11 18.67 18.98 0.1M
2021-08-13 19.31 19.31 19.01 19.03 0.1M
2021-08-12 19.39 19.40 19.04 19.23 0.1M
2021-08-11 19.08 19.34 18.86 19.33 0.2M
2021-08-10 18.96 19.15 18.84 19.02 0.1M
2021-08-09 19.14 19.88 18.82 18.94 0.1M
2021-08-06 18.87 19.28 18.87 19.14 0.1M
2021-08-05 18.51 18.60 18.35 18.60 0.3M
2021-08-04 18.30 18.60 18.25 18.34 0.1M
2021-08-03 18.05 18.58 18.00 18.51 0.2M
2021-08-02 18.37 19.45 17.96 18.01 0.2M
2021-07-30 18.41 18.96 18.03 18.23 0.2M
2021-07-29 18.77 18.80 18.42 18.45 0.1M
2021-07-28 18.08 18.70 17.56 18.47 0.2M
2021-07-27 17.30 17.50 17.18 17.47 0.1M
2021-07-26 17.37 17.76 17.36 17.49 0.2M
2021-07-23 17.41 17.57 17.15 17.37 0.1M
2021-07-22 17.69 17.69 17.02 17.20 0.1M
2021-07-21 17.54 17.93 17.33 17.78 0.1M
2021-07-20 16.86 17.76 16.86 17.27 0.2M
2021-07-19 17.13 17.31 16.67 16.86 0.1M
2021-07-16 18.39 18.55 17.55 17.69 0.2M
2021-07-15 17.78 18.24 17.74 18.21 0.1M
2021-07-14 17.97 18.86 17.80 17.97 0.1M
2021-07-13 18.30 18.83 17.83 17.93 0.1M
2021-07-12 18.12 18.45 17.90 18.36 0.1M
2021-07-09 17.84 18.28 17.46 18.27 0.1M
2021-07-08 17.40 17.72 17.13 17.44 0.2M
2021-07-07 17.78 18.09 17.63 17.82 0.2M
2021-07-06 18.64 18.64 17.83 17.99 0.1M
2021-07-02 19.15 19.22 18.69 18.73 0.1M
2021-07-01 19.19 19.26 19.03 19.21 0.2M
2021-06-30 18.84 19.19 18.84 19.06 0.1M
2021-06-29 19.27 19.29 18.89 18.95 0.1M
2021-06-28 19.66 19.77 18.95 19.05 0.2M
2021-06-25 19.43 19.89 19.43 19.75 0.4M
2021-06-24 19.35 19.70 19.14 19.68 0.1M
2021-06-23 19.51 19.63 19.20 19.22 0.2M
2021-06-22 21.37 21.37 19.20 19.38 0.1M
2021-06-21 18.95 19.78 18.91 19.69 0.2M
2021-06-18 19.36 19.72 18.76 18.81 0.4M
2021-06-17 20.98 20.98 19.78 19.82 0.3M
2021-06-16 20.56 21.09 20.27 20.92 0.2M
2021-06-15 20.29 20.85 20.29 20.67 0.1M
2021-06-14 20.72 20.87 20.20 20.31 0.2M
2021-06-11 20.77 20.97 20.63 20.75 0.1M
2021-06-10 21.24 21.25 20.64 20.65 0.1M
2021-06-09 21.00 21.69 20.90 20.94 0.1M
2021-06-08 21.05 21.38 20.93 21.22 0.2M
2021-06-07 21.41 21.55 21.20 21.24 0.2M
2021-06-04 21.37 21.37 21.15 21.31 0.1M
2021-06-03 21.26 21.58 21.17 21.46 0.1M
2021-06-02 21.44 21.47 21.21 21.26 0.1M
2021-06-01 21.14 21.60 21.08 21.41 0.2M
2021-05-28 21.03 21.05 20.55 20.98 0.1M
2021-05-27 20.90 21.25 20.80 21.02 0.2M
2021-05-26 20.34 20.72 20.16 20.58 0.2M
2021-05-25 21.11 21.34 20.29 20.29 0.1M
2021-05-24 21.46 21.46 20.87 21.11 0.1M
2021-05-21 21.16 21.43 20.78 21.36 0.1M
2021-05-20 21.07 21.07 20.50 20.98 0.1M
2021-05-19 21.09 21.87 20.41 21.14 0.2M
2021-05-18 21.01 21.45 20.43 21.29 0.2M
2021-05-17 21.45 21.74 21.15 21.36 0.1M
2021-05-14 21.49 21.91 21.20 21.60 0.1M
2021-05-13 20.56 21.48 20.51 21.31 0.2M
2021-05-12 20.99 21.16 20.55 20.64 0.2M
2021-05-11 20.90 21.09 20.46 20.88 0.1M
2021-05-10 21.56 22.29 21.14 21.22 0.2M
2021-05-07 21.26 21.61 21.22 21.50 0.1M
2021-05-06 21.57 21.73 21.11 21.67 0.1M
2021-05-05 21.62 21.69 21.17 21.52 0.1M
2021-05-04 21.42 21.64 20.99 21.54 0.1M
2021-05-03 20.56 21.35 20.44 21.27 0.3M
2021-04-30 20.22 20.56 19.79 20.30 0.3M
2021-04-29 20.68 21.45 20.46 20.46 0.2M
2021-04-28 20.48 20.66 19.99 20.37 0.1M
2021-04-27 20.43 20.43 19.94 20.38 0.1M
2021-04-26 20.56 20.90 20.23 20.35 0.1M
2021-04-23 19.57 20.62 19.57 20.48 0.1M
2021-04-22 19.88 19.93 19.54 19.59 0.1M
2021-04-21 19.44 20.01 19.19 19.85 0.1M
2021-04-20 20.11 20.11 19.36 19.46 0.1M
2021-04-19 20.39 20.50 20.05 20.28 0.1M
2021-04-16 20.50 20.51 19.92 20.37 0.2M
2021-04-15 20.34 20.34 19.75 20.23 0.1M
2021-04-14 19.86 20.48 19.76 20.20 0.1M
2021-04-13 20.28 20.28 19.67 19.91 0.2M
2021-04-12 20.08 20.30 20.03 20.28 0.1M
2021-04-09 20.18 20.22 19.85 20.08 0.1M
2021-04-08 19.98 20.07 19.51 20.05 0.2M
2021-04-07 20.13 20.18 19.75 20.03 0.2M
2021-04-06 20.35 20.43 19.86 19.97 0.2M
2021-04-05 20.23 20.36 19.80 20.16 0.2M
2021-04-01 19.51 19.96 19.51 19.92 0.1M
2021-03-31 19.88 20.26 19.68 19.73 0.2M
2021-03-30 19.49 20.06 19.49 19.87 0.3M
2021-03-29 19.72 19.88 19.19 19.37 0.3M
2021-03-26 19.81 20.17 19.41 19.72 0.1M
2021-03-25 18.89 19.61 18.51 19.45 0.2M
2021-03-24 19.10 19.77 18.84 18.90 0.2M
2021-03-23 19.48 19.67 18.78 18.85 0.2M
2021-03-22 20.07 20.07 19.30 19.63 0.2M
2021-03-19 20.06 20.71 19.78 20.32 0.9M
2021-03-18 20.63 21.43 20.33 20.51 0.1M
2021-03-17 20.75 21.19 20.21 20.28 0.2M
2021-03-16 20.66 20.66 20.10 20.51 0.2M
2021-03-15 21.86 21.86 20.66 20.86 0.2M
2021-03-12 21.33 21.82 20.93 21.64 0.2M
2021-03-11 21.19 21.19 20.59 21.02 0.3M
2021-03-10 19.86 20.68 19.86 20.55 0.3M
2021-03-09 19.55 20.19 19.12 19.80 0.4M
2021-03-08 19.11 19.75 18.90 19.69 0.4M
2021-03-05 18.34 19.11 18.34 18.78 0.4M
2021-03-04 17.73 18.18 17.34 18.02 0.4M
2021-03-03 17.38 18.11 17.29 17.57 0.3M
2021-03-02 16.82 17.64 16.17 17.16 0.2M
2021-03-01 17.31 17.67 16.92 17.51 0.2M
2021-02-26 17.06 17.39 16.82 17.12 0.3M
2021-02-25 18.01 18.29 17.15 17.19 0.3M
2021-02-24 17.65 18.03 17.58 17.79 0.2M
2021-02-23 17.24 17.69 16.92 17.48 0.3M
2021-02-22 16.27 17.21 16.27 17.14 0.3M
2021-02-19 16.01 16.48 16.00 16.46 0.2M
2021-02-18 16.47 16.47 15.68 15.90 0.3M
2021-02-17 16.20 16.62 16.05 16.42 0.4M
2021-02-16 15.59 16.04 15.28 15.99 0.4M
2021-02-12 15.12 15.49 15.12 15.31 0.2M
2021-02-11 15.54 15.68 15.14 15.38 0.2M
2021-02-10 15.70 15.70 15.36 15.45 0.2M
2021-02-09 15.24 15.57 15.05 15.52 0.2M
2021-02-08 14.79 15.23 14.79 15.19 0.1M
2021-02-05 14.41 14.86 14.36 14.75 0.2M
2021-02-04 14.49 14.70 14.36 14.50 0.1M
2021-02-03 14.40 14.50 14.18 14.43 0.1M
2021-02-02 14.44 14.44 13.97 14.37 0.3M
2021-02-01 13.90 14.33 13.83 14.20 0.2M
2021-01-29 14.30 14.30 13.68 13.82 0.3M
2021-01-28 12.97 14.43 12.80 14.08 0.5M
2021-01-27 13.20 13.20 12.38 12.75 0.5M
2021-01-26 12.47 12.47 12.04 12.09 0.2M
2021-01-25 12.30 12.43 12.00 12.36 0.2M
2021-01-22 12.25 12.50 12.10 12.47 0.2M
2021-01-21 12.62 12.64 12.24 12.40 0.2M
2021-01-20 12.90 12.90 12.59 12.62 0.2M
2021-01-19 12.94 12.97 12.71 12.91 0.2M
2021-01-15 12.64 12.84 12.57 12.81 0.1M
2021-01-14 12.68 12.97 12.63 12.86 0.1M
2021-01-13 12.68 12.68 12.37 12.50 0.1M
2021-01-12 12.63 12.87 12.49 12.70 0.1M
2021-01-11 12.39 12.50 12.35 12.48 0.1M
2021-01-08 12.83 12.83 12.16 12.46 0.2M
2021-01-07 12.77 13.25 12.54 12.79 0.2M
2021-01-06 11.50 13.03 11.50 12.58 0.5M
2021-01-05 11.19 11.44 11.19 11.25 0.2M
2021-01-04 11.32 11.52 11.11 11.23 0.2M