HCI Group Inc (HCI)

HCI
🏛️ 미국 →
187.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:08 184.92 184.92 184.92 184.92 4.5K
10:10 184.96 184.96 184.96 184.96 1.7K
10:16 184.72 184.72 184.72 184.72 0.6K
10:23 184.83 184.83 184.83 184.83 1.0K
10:41 184.85 184.85 184.85 184.85 2.0K
11:09 184.37 184.87 184.37 184.87 1.4K
11:10 184.96 185.23 184.96 185.23 1.8K
11:19 184.82 184.82 184.82 184.82 0.4K
11:23 185.00 185.00 184.82 184.82 2.5K
11:26 184.82 184.82 184.82 184.82 0.3K
11:30 184.66 184.66 184.66 184.66 0.3K
11:34 184.39 184.39 184.39 184.39 2.3K
11:43 184.82 184.82 184.82 184.82 0.4K
11:50 184.85 184.85 184.84 184.84 3.7K
12:15 184.69 185.15 184.69 185.15 4.0K
12:17 185.58 185.78 185.55 185.78 2.7K
12:20 185.96 185.98 185.96 185.98 1.8K
12:31 185.73 185.73 185.73 185.73 0.2K
12:35 185.37 185.37 185.32 185.32 1.6K
12:37 185.05 185.05 185.05 185.05 0.9K
12:44 185.76 185.76 185.76 185.76 0.3K
12:46 185.29 185.29 185.29 185.29 0.6K
12:55 185.20 185.20 185.20 185.20 1.6K
13:03 185.42 185.42 185.42 185.42 0.6K
13:04 185.00 185.00 184.91 184.91 0.4K
13:06 185.12 185.12 185.12 185.12 0.4K
13:12 184.80 184.80 184.80 184.80 0.6K
13:21 184.64 184.64 184.64 184.64 0.5K
13:29 185.23 185.23 185.23 185.23 0.2K
13:30 184.55 184.55 184.55 184.55 0.4K
13:35 185.02 185.02 185.02 185.02 0.4K
13:36 185.26 185.26 185.26 185.26 0.9K
13:39 185.20 185.20 185.20 185.20 0.5K
13:41 185.45 185.45 185.45 185.45 0.9K
13:46 185.63 185.63 185.63 185.63 0.6K
13:47 185.76 185.76 185.76 185.76 0.8K
13:48 185.54 185.54 185.54 185.54 0.6K
13:50 185.81 185.81 185.81 185.81 0.2K
13:51 185.53 185.53 185.53 185.53 0.4K
13:53 185.77 185.77 185.77 185.77 0.7K
13:54 185.79 185.80 185.79 185.80 0.6K
13:56 185.60 185.60 185.60 185.60 0.1K
13:57 185.82 185.82 184.75 185.07 17.2K
13:58 184.31 184.31 184.31 184.31 1.5K
14:05 184.26 184.26 184.12 184.12 1.3K
14:14 184.32 184.32 184.32 184.32 0.1K
14:15 184.60 184.60 184.60 184.60 0.5K
14:23 184.03 184.03 184.03 184.03 0.3K
14:26 184.01 184.01 184.01 184.01 1.8K
14:30 184.08 184.08 184.08 184.08 0.6K
14:31 184.20 184.20 184.20 184.20 0.3K
14:32 183.96 184.33 183.96 184.33 0.6K
14:36 184.32 184.32 184.32 184.32 0.5K
14:37 184.16 184.16 184.16 184.16 0.5K
14:38 184.19 184.19 184.19 184.19 2.9K
14:40 183.46 183.46 183.46 183.46 0.3K
14:41 183.41 183.41 183.25 183.25 1.3K
14:43 182.87 182.87 182.87 182.87 0.5K
14:47 182.87 182.87 182.87 182.87 0.3K
14:49 182.70 182.70 182.70 182.70 0.1K
14:50 182.87 182.87 182.87 182.87 0.4K
14:51 182.75 182.75 182.75 182.75 0.3K
14:52 182.75 182.75 182.75 182.75 0.2K
14:54 182.75 182.75 182.75 182.75 0.6K
14:57 182.75 182.75 182.75 182.75 0.2K
14:58 182.75 182.75 182.75 182.75 4.0K
15:04 182.49 182.49 182.49 182.49 0.9K
15:06 182.45 182.59 182.22 182.23 3.6K
15:07 182.44 183.18 182.44 183.18 6.1K
15:14 182.64 182.64 182.64 182.64 0.4K
15:15 182.46 182.46 182.46 182.46 0.4K
15:16 182.19 182.19 182.19 182.19 0.7K
15:17 182.45 182.45 182.45 182.45 1.7K
15:20 182.57 182.57 182.57 182.57 2.3K
15:22 182.17 182.17 182.17 182.17 0.5K
15:24 182.17 182.17 182.17 182.17 0.2K
15:25 182.06 182.34 182.06 182.34 3.0K
15:30 182.31 182.31 182.31 182.31 0.1K
15:31 182.34 182.34 182.34 182.34 0.2K
15:32 182.24 182.24 182.24 182.24 1.6K
15:33 182.46 182.46 182.46 182.46 1.9K
15:34 182.76 182.76 182.76 182.76 1.5K
15:36 182.86 182.86 182.86 182.86 0.4K
15:37 182.68 182.68 182.68 182.68 0.4K
15:39 182.86 182.87 182.86 182.87 1.2K
15:41 182.81 182.81 182.81 182.81 0.4K
15:44 182.85 182.85 182.85 182.85 0.9K
15:46 182.81 182.81 182.22 182.22 4.9K
15:47 182.22 182.22 182.22 182.22 0.4K
15:49 182.43 182.43 182.43 182.43 1.2K
15:50 182.52 182.52 182.52 182.52 1.5K
15:51 182.47 182.47 182.47 182.47 0.2K
15:52 182.77 182.77 182.77 182.77 1.2K
15:53 182.55 182.57 182.55 182.57 2.1K
15:54 182.56 182.56 182.44 182.44 1.8K
15:55 182.48 182.48 182.29 182.29 3.9K
15:56 182.14 182.14 182.14 182.14 1.1K
15:57 182.32 182.32 182.15 182.15 4.2K
15:58 182.50 182.50 182.50 182.50 2.5K
15:59 182.52 182.65 182.31 182.31 94.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음