HCI Group Inc (HCI)

HCI
🏛️ 미국 →
187.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 181.32 181.32 181.32 181.32 3.4K
09:47 182.30 182.30 182.30 182.30 0.7K
09:55 182.43 182.43 182.43 182.43 0.9K
10:07 183.53 183.53 183.53 183.53 0.3K
10:08 182.24 182.24 182.24 182.24 1.6K
10:11 182.35 182.35 182.35 182.35 0.2K
10:16 182.40 182.40 182.40 182.40 0.5K
10:20 182.35 182.35 182.35 182.35 0.6K
10:27 181.78 181.78 181.78 181.78 1.2K
10:48 182.34 182.34 182.34 182.34 0.7K
11:01 182.11 182.11 182.11 182.11 2.1K
11:25 181.81 181.81 181.81 181.81 0.3K
11:32 182.14 182.21 182.14 182.21 0.9K
11:44 181.33 181.33 181.33 181.33 1.8K
11:48 180.99 180.99 180.99 180.99 0.6K
11:53 181.20 181.20 181.20 181.20 1.7K
11:59 180.75 180.75 180.75 180.75 0.4K
12:14 180.80 180.80 180.44 180.44 0.9K
12:18 180.45 180.45 180.45 180.45 0.3K
12:25 180.61 180.61 180.61 180.61 1.3K
12:26 180.83 180.83 180.83 180.83 0.7K
12:29 181.02 181.02 181.02 181.02 1.2K
12:33 181.61 181.61 181.61 181.61 2.5K
12:39 181.87 181.87 181.87 181.87 1.1K
12:45 182.08 182.15 182.08 182.15 1.3K
12:50 182.13 182.13 182.13 182.13 0.7K
12:56 182.32 182.32 182.32 182.32 0.5K
13:02 182.34 182.34 182.24 182.24 0.8K
13:06 182.43 182.43 182.43 182.43 0.1K
13:07 182.44 182.44 182.14 182.14 1.4K
13:16 182.31 182.31 182.31 182.31 1.4K
13:29 182.45 182.45 182.45 182.45 1.0K
13:47 182.43 182.72 182.43 182.72 2.4K
13:50 183.01 183.01 183.01 183.01 2.0K
13:51 183.32 183.32 183.32 183.32 2.5K
14:16 183.45 183.45 183.45 183.45 1.6K
14:35 183.46 183.46 183.46 183.46 1.8K
14:51 183.93 183.93 183.93 183.93 1.9K
14:52 183.89 183.89 183.89 183.89 0.2K
14:54 184.02 184.02 184.02 184.02 0.3K
14:55 184.04 184.04 184.04 184.04 0.8K
14:57 184.12 184.12 184.12 184.12 0.2K
14:59 183.90 183.90 183.90 183.90 2.2K
15:12 183.98 183.98 183.98 183.98 2.1K
15:25 184.02 184.05 184.02 184.05 1.5K
15:26 184.26 184.26 184.26 184.26 0.9K
15:32 183.89 183.89 183.89 183.89 2.9K
15:39 184.35 184.35 184.35 184.35 0.3K
15:41 184.63 184.63 184.63 184.63 0.9K
15:42 184.75 184.75 184.75 184.75 0.8K
15:44 184.41 184.41 184.41 184.41 2.3K
15:51 184.89 184.89 184.81 184.81 1.2K
15:52 184.86 184.86 184.86 184.86 0.2K
15:53 184.83 184.83 184.83 184.83 0.7K
15:54 185.02 185.02 184.95 184.95 4.2K
15:56 184.89 184.89 184.89 184.89 1.9K
15:57 185.19 185.19 185.14 185.14 4.4K
15:58 185.24 185.44 185.24 185.28 6.5K
15:59 185.21 185.63 185.21 185.63 50.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 181.28 187.57 180.60 187.56 0.2M
2025-09-25 179.28 185.25 175.53 180.43 0.1M
2025-09-24 182.99 183.91 179.81 179.81 0.1M
2025-09-23 185.05 186.16 181.78 182.31 0.2M
2025-09-22 181.28 185.63 180.44 185.63 0.1M
2025-09-19 185.24 186.81 180.76 181.27 0.7M
2025-09-18 179.83 185.80 179.83 185.24 0.1M
2025-09-17 179.53 183.20 178.30 180.79 0.1M
2025-09-16 177.78 179.62 176.24 178.12 0.1M
2025-09-15 180.31 181.80 175.00 178.14 0.2M
2025-09-12 181.91 183.31 180.61 180.80 0.2M
2025-09-11 179.47 183.12 178.95 182.45 0.1M
2025-09-10 173.84 178.27 173.62 178.12 0.2M
2025-09-09 174.25 175.19 172.25 174.76 0.1M
2025-09-08 175.05 180.47 173.19 174.90 0.2M
2025-09-05 174.39 176.06 168.95 170.56 0.2M
2025-09-04 171.32 174.38 169.93 174.38 0.1M
2025-09-03 169.08 172.49 164.36 170.48 0.1M
2025-09-02 166.29 169.60 164.84 169.56 0.1M
2025-08-29 164.82 166.99 162.12 166.71 0.1M
2025-08-28 163.26 165.67 162.25 164.50 0.1M
2025-08-27 161.23 164.38 161.13 163.79 0.1M
2025-08-26 164.48 164.48 160.36 161.92 0.1M
2025-08-25 166.33 166.33 163.46 163.96 0.1M
2025-08-22 164.50 167.45 163.18 165.46 0.1M
2025-08-21 162.58 164.49 162.00 163.47 0.1M
2025-08-20 158.19 163.10 157.50 162.52 0.2M
2025-08-19 153.40 158.05 153.02 158.04 0.1M
2025-08-18 154.95 157.79 154.43 154.46 0.1M
2025-08-15 157.60 157.60 154.51 156.19 0.1M
2025-08-14 157.03 158.16 152.86 157.63 0.1M
2025-08-13 156.29 157.88 152.84 157.07 0.1M
2025-08-12 153.44 158.85 152.21 156.29 0.3M
2025-08-11 140.18 154.49 140.18 154.34 0.3M
2025-08-08 144.89 144.89 137.81 140.33 0.2M
2025-08-07 139.98 140.24 136.37 137.88 0.2M
2025-08-06 140.19 142.58 138.37 139.86 0.2M
2025-08-05 140.66 140.96 138.67 140.20 0.1M
2025-08-04 139.98 140.13 138.43 139.49 0.1M
2025-08-01 140.65 140.96 137.72 138.86 0.2M
2025-07-31 139.65 141.48 139.15 140.04 0.1M
2025-07-30 138.44 140.49 138.43 140.02 0.1M
2025-07-29 139.21 141.13 137.66 138.31 0.1M
2025-07-28 138.86 139.50 137.02 138.18 0.1M
2025-07-25 140.25 140.38 138.07 138.30 0.2M
2025-07-24 141.17 143.01 138.99 138.99 0.1M
2025-07-23 143.10 143.16 140.48 141.88 0.1M
2025-07-22 142.49 144.38 141.04 142.92 0.1M
2025-07-21 143.40 144.89 141.93 142.63 0.1M
2025-07-18 143.75 146.77 142.94 143.14 0.2M
2025-07-17 142.41 144.23 141.51 144.03 0.1M
2025-07-16 141.83 144.16 140.75 142.96 0.2M
2025-07-15 141.67 142.50 139.08 141.06 0.1M
2025-07-14 138.99 142.44 138.99 141.26 0.2M
2025-07-11 140.68 141.79 138.39 138.99 0.1M
2025-07-10 140.00 141.31 136.75 140.07 0.1M
2025-07-09 142.02 142.64 139.56 139.99 0.2M
2025-07-08 144.66 145.30 140.54 142.33 0.2M
2025-07-07 147.04 147.68 142.92 144.25 0.1M
2025-07-03 145.58 146.90 143.76 146.76 0.1M
2025-07-02 146.46 148.23 139.93 145.43 0.2M
2025-07-01 151.22 152.89 146.23 146.48 0.2M
2025-06-30 151.10 153.86 149.60 152.20 0.2M
2025-06-27 150.60 153.40 149.89 151.09 0.2M
2025-06-26 149.40 151.00 146.98 150.57 0.2M
2025-06-25 148.96 150.06 148.18 148.62 0.1M
2025-06-24 150.86 150.86 146.36 149.36 0.1M
2025-06-23 148.12 149.94 145.30 149.43 0.2M
2025-06-20 149.25 150.50 145.54 146.99 0.4M
2025-06-18 153.30 153.30 147.54 148.81 0.2M
2025-06-17 153.80 155.66 152.22 153.98 0.2M
2025-06-16 157.25 160.84 153.54 154.73 0.2M
2025-06-13 157.96 160.56 155.47 155.68 0.1M
2025-06-12 154.79 158.89 153.88 158.86 0.1M
2025-06-11 156.86 158.12 154.66 154.79 0.1M
2025-06-10 160.03 160.98 155.60 155.88 0.2M
2025-06-09 168.43 168.43 159.30 161.48 0.2M
2025-06-06 168.56 170.35 167.11 168.39 0.1M
2025-06-05 165.63 168.13 164.00 167.80 0.1M
2025-06-04 164.59 167.49 163.00 165.45 0.1M
2025-06-03 170.58 171.45 164.02 165.05 0.1M
2025-06-02 167.99 172.19 167.14 171.28 0.2M
2025-05-30 167.43 170.25 164.80 168.77 0.2M
2025-05-29 161.83 163.96 161.49 162.85 0.0M
2025-05-28 164.30 165.37 161.01 162.54 0.1M
2025-05-27 165.60 166.26 161.32 165.18 0.1M
2025-05-23 162.60 166.27 161.01 165.24 0.1M
2025-05-22 163.99 165.36 162.00 163.11 0.1M
2025-05-21 166.17 169.07 163.25 163.99 0.1M
2025-05-20 168.00 169.31 166.22 166.66 0.1M
2025-05-19 168.22 170.00 165.84 167.83 0.1M
2025-05-16 163.99 166.52 163.47 166.43 0.1M
2025-05-15 163.00 166.93 160.47 164.14 0.1M
2025-05-14 162.31 164.96 157.72 162.75 0.2M
2025-05-13 163.58 168.17 160.85 161.97 0.2M
2025-05-12 165.83 167.31 158.82 163.28 0.2M
2025-05-09 161.89 176.40 160.74 167.13 0.2M
2025-05-08 150.47 155.19 148.55 154.87 0.1M
2025-05-07 146.00 151.55 146.00 150.85 0.1M
2025-05-06 148.52 148.52 142.47 147.16 0.1M
2025-05-05 147.09 149.86 145.95 148.72 0.1M
2025-05-02 145.82 149.73 144.83 147.69 0.1M
2025-05-01 146.16 147.11 142.80 145.36 0.1M
2025-04-30 145.42 146.85 143.17 146.30 0.1M
2025-04-29 143.42 146.61 142.83 145.83 0.1M
2025-04-28 141.96 143.80 141.15 143.46 0.1M
2025-04-25 144.07 144.07 138.48 141.92 0.1M
2025-04-24 143.62 146.18 142.28 142.92 0.1M
2025-04-23 145.47 147.27 140.27 142.33 0.1M
2025-04-22 141.80 146.02 141.80 144.65 0.1M
2025-04-21 145.78 145.78 140.12 141.35 0.1M
2025-04-17 146.18 147.34 144.62 146.09 0.1M
2025-04-16 148.79 149.00 144.41 145.86 0.1M
2025-04-15 148.89 149.25 147.28 147.97 0.1M
2025-04-14 148.30 150.78 147.51 148.74 0.1M
2025-04-11 146.70 148.01 143.04 146.55 0.1M
2025-04-10 140.03 146.65 138.46 145.00 1.3M
2025-04-09 135.63 144.84 134.60 139.97 0.1M
2025-04-08 141.55 146.25 135.07 137.65 0.2M
2025-04-07 133.67 139.80 129.58 138.32 0.2M
2025-04-04 145.35 145.35 133.66 137.07 0.1M
2025-04-03 141.20 149.11 139.41 148.25 0.1M
2025-04-02 146.55 147.32 144.16 144.80 0.1M
2025-04-01 149.34 149.34 144.88 147.00 0.5M
2025-03-31 150.00 151.88 147.12 149.23 0.1M
2025-03-28 148.54 150.96 146.56 150.47 0.1M
2025-03-27 145.36 149.60 144.13 148.13 0.1M
2025-03-26 141.00 145.45 140.56 145.35 0.2M
2025-03-25 138.67 142.37 138.67 140.47 0.1M
2025-03-24 138.29 139.90 137.61 139.60 0.1M
2025-03-21 136.39 138.33 136.13 136.57 0.2M
2025-03-20 136.07 138.11 135.71 137.07 0.1M
2025-03-19 136.60 137.22 131.84 136.23 0.1M
2025-03-18 138.94 139.19 136.44 136.50 0.1M
2025-03-17 137.35 139.97 137.35 138.94 0.1M
2025-03-14 138.36 140.05 136.53 138.68 0.2M
2025-03-13 140.11 141.21 137.05 137.05 0.0M
2025-03-12 138.66 140.07 136.21 139.32 0.1M
2025-03-11 134.71 138.87 134.44 138.66 0.1M
2025-03-10 134.14 136.95 133.67 133.82 0.1M
2025-03-07 133.58 138.95 133.58 135.88 0.1M
2025-03-06 136.55 136.55 132.97 134.86 0.1M
2025-03-05 135.22 138.33 132.99 137.25 0.1M
2025-03-04 139.45 139.45 132.77 134.31 0.2M
2025-03-03 135.61 140.72 133.19 139.98 0.2M
2025-02-28 126.00 132.85 125.00 131.66 0.3M
2025-02-27 122.09 126.03 121.48 123.96 0.1M
2025-02-26 121.10 123.79 119.57 121.33 0.1M
2025-02-25 119.29 122.46 117.68 121.13 0.1M
2025-02-24 118.02 120.63 116.51 118.40 0.1M
2025-02-21 119.14 119.14 117.25 117.49 0.1M
2025-02-20 119.12 119.28 115.65 117.91 0.1M
2025-02-19 119.54 120.05 118.21 119.25 0.1M
2025-02-18 118.79 120.66 118.79 119.75 0.1M
2025-02-14 120.97 121.17 117.86 118.64 0.1M
2025-02-13 120.21 121.42 117.72 120.32 0.1M
2025-02-12 118.93 120.39 117.46 119.64 0.1M
2025-02-11 119.15 121.45 117.76 120.29 0.1M
2025-02-10 123.19 124.02 120.24 120.38 0.1M
2025-02-07 122.14 123.01 121.10 122.51 0.1M
2025-02-06 124.15 125.00 122.32 122.56 0.1M
2025-02-05 122.82 123.66 122.34 123.64 0.1M
2025-02-04 122.22 123.33 121.92 122.34 0.1M
2025-02-03 121.00 122.00 119.59 121.84 0.1M
2025-01-31 121.63 122.49 120.48 121.93 0.1M
2025-01-30 123.04 124.01 121.55 122.34 0.1M
2025-01-29 122.53 123.92 120.80 121.98 0.1M
2025-01-28 121.34 124.56 121.34 122.89 0.1M
2025-01-27 122.09 124.21 121.21 121.74 0.1M
2025-01-24 122.07 125.01 121.95 122.56 0.1M
2025-01-23 125.00 125.00 121.37 122.05 0.2M
2025-01-22 124.70 125.60 123.91 125.56 0.2M
2025-01-21 121.87 124.83 121.71 124.83 0.1M
2025-01-17 122.16 122.86 120.40 121.75 0.1M
2025-01-16 121.49 121.89 118.99 121.40 0.1M
2025-01-15 119.93 120.67 118.58 120.15 0.1M
2025-01-14 113.31 117.39 112.62 117.36 0.1M
2025-01-13 110.19 113.37 109.43 113.15 0.1M
2025-01-10 112.81 113.35 109.45 110.55 0.2M
2025-01-08 111.84 115.99 110.65 114.57 0.1M
2025-01-07 114.64 115.13 111.34 112.92 0.1M
2025-01-06 109.89 114.37 108.26 114.07 0.2M
2025-01-03 115.97 115.97 106.89 110.25 0.3M
2025-01-02 117.00 117.50 113.27 114.47 0.1M