HCI Group Inc (HCI)

HCI
🏛️ 미국 →
187.56
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
2022-12-30 40.41 41.11 38.74 39.59 0.1M
2022-12-29 38.91 41.27 38.91 41.22 0.1M
2022-12-28 39.47 40.21 38.07 38.50 0.1M
2022-12-27 39.90 40.08 38.75 39.34 0.1M
2022-12-23 38.98 40.47 38.94 39.56 0.1M
2022-12-22 36.57 38.75 36.53 38.64 0.1M
2022-12-21 36.49 37.39 36.49 37.15 0.1M
2022-12-20 34.50 36.67 34.43 36.49 0.2M
2022-12-19 33.14 34.92 32.59 34.82 0.2M
2022-12-16 33.45 34.20 32.42 33.04 0.6M
2022-12-15 34.22 35.19 32.80 34.02 0.2M
2022-12-14 34.80 35.80 33.47 34.84 0.3M
2022-12-13 36.06 36.86 34.52 34.68 0.2M
2022-12-12 34.43 35.28 33.35 34.82 0.2M
2022-12-09 37.99 38.81 34.09 34.61 0.2M
2022-12-08 36.29 38.00 35.82 37.74 0.1M
2022-12-07 37.50 38.13 35.88 36.12 0.2M
2022-12-06 37.47 38.47 36.00 37.89 0.2M
2022-12-05 37.71 37.71 35.99 37.13 0.1M
2022-12-02 37.31 38.37 37.12 37.86 0.1M
2022-12-01 37.21 38.40 37.20 37.96 0.2M
2022-11-30 37.06 37.59 35.63 37.42 0.4M
2022-11-29 36.09 37.41 35.00 36.81 0.2M
2022-11-28 37.91 37.91 35.66 36.46 0.1M
2022-11-25 38.10 38.64 37.98 37.98 0.0M
2022-11-23 38.81 39.09 38.07 38.51 0.0M
2022-11-22 38.12 39.05 37.39 38.81 0.1M
2022-11-21 37.34 38.10 36.82 37.72 0.1M
2022-11-18 39.25 39.25 37.20 37.70 0.1M
2022-11-17 38.81 39.21 37.84 38.44 0.1M
2022-11-16 41.59 41.59 39.46 39.59 0.1M
2022-11-15 43.69 43.69 41.21 42.12 0.1M
2022-11-14 42.37 43.50 42.05 43.21 0.2M
2022-11-11 41.61 43.34 41.34 42.65 0.2M
2022-11-10 38.63 41.55 38.35 41.51 0.2M
2022-11-09 34.86 40.34 33.24 37.40 0.5M
2022-11-08 35.81 36.24 33.62 34.60 0.1M
2022-11-07 36.05 36.05 33.03 35.73 0.2M
2022-11-04 36.86 37.26 34.92 35.70 0.1M
2022-11-03 36.95 37.74 36.05 36.70 0.2M
2022-11-02 37.41 38.40 36.78 37.09 0.2M
2022-11-01 36.56 37.95 36.17 37.70 0.1M
2022-10-31 35.29 37.21 35.23 36.64 0.1M
2022-10-28 34.70 35.70 34.16 35.10 0.2M
2022-10-27 33.57 36.09 33.57 34.29 0.2M
2022-10-26 32.20 34.03 31.40 33.28 0.2M
2022-10-25 28.63 32.55 27.97 32.24 0.3M
2022-10-24 29.21 29.84 27.65 28.43 0.1M
2022-10-21 31.40 31.40 29.09 29.25 0.1M
2022-10-20 33.81 33.81 30.90 30.96 0.1M
2022-10-19 36.32 37.14 33.91 34.05 0.1M
2022-10-18 39.05 39.75 36.51 36.98 0.1M
2022-10-17 37.48 39.03 37.48 38.73 0.1M
2022-10-14 37.67 39.26 36.19 37.00 0.2M
2022-10-13 36.41 37.99 36.30 37.55 0.1M
2022-10-12 36.09 36.92 35.62 36.55 0.1M
2022-10-11 36.56 37.59 35.26 35.58 0.2M
2022-10-10 33.00 38.24 32.89 36.91 0.4M
2022-10-07 35.45 35.57 32.38 33.25 0.2M
2022-10-06 38.97 39.05 35.63 35.68 0.1M
2022-10-05 39.85 39.85 38.80 39.07 0.1M
2022-10-04 38.46 40.75 38.46 39.93 0.1M
2022-10-03 39.80 39.80 38.39 38.47 0.1M
2022-09-30 40.74 40.74 39.13 39.20 0.1M
2022-09-29 41.36 41.36 39.51 40.53 0.1M
2022-09-28 41.65 42.18 41.01 41.70 0.2M
2022-09-27 43.82 43.84 40.99 41.73 0.1M
2022-09-26 43.96 44.44 42.96 43.59 0.1M
2022-09-23 47.00 47.07 43.63 44.45 0.1M
2022-09-22 48.35 48.35 46.84 47.43 0.1M
2022-09-21 47.83 49.03 47.80 48.13 0.1M
2022-09-20 50.68 50.77 47.84 48.02 0.1M
2022-09-19 50.47 51.39 49.65 51.31 0.1M
2022-09-16 50.46 52.51 50.24 50.99 0.4M
2022-09-15 48.87 51.22 48.50 50.69 0.1M
2022-09-14 47.75 49.33 47.24 49.29 0.1M
2022-09-13 47.50 47.98 47.02 47.88 0.1M
2022-09-12 48.50 48.71 47.94 48.23 0.1M
2022-09-09 48.66 49.00 48.07 48.31 0.1M
2022-09-08 48.45 48.68 47.76 48.39 0.1M
2022-09-07 47.61 49.92 47.53 48.54 0.1M
2022-09-06 47.53 47.54 46.64 47.31 0.1M
2022-09-02 48.08 48.72 47.29 47.47 0.1M
2022-09-01 48.09 48.47 47.12 48.20 0.1M
2022-08-31 47.25 48.89 46.85 47.79 0.2M
2022-08-30 46.67 46.82 44.91 46.66 0.2M
2022-08-29 48.00 48.25 45.98 46.08 0.1M
2022-08-26 51.43 51.43 48.00 48.18 0.1M
2022-08-25 51.27 51.27 50.25 50.98 0.1M
2022-08-24 50.89 50.93 49.87 50.59 0.1M
2022-08-23 51.37 51.52 49.94 50.78 0.1M
2022-08-22 52.65 53.16 51.37 51.75 0.1M
2022-08-19 55.94 56.12 52.91 53.50 0.1M
2022-08-18 58.01 58.59 56.43 56.61 0.1M
2022-08-17 58.54 60.06 57.37 59.10 0.1M
2022-08-16 59.13 60.02 58.27 58.66 0.1M
2022-08-15 58.57 60.14 58.49 58.75 0.1M
2022-08-12 58.13 60.01 57.42 57.77 0.1M
2022-08-11 58.86 60.56 58.05 58.13 0.1M
2022-08-10 60.67 61.00 58.43 58.46 0.2M
2022-08-09 67.67 69.01 55.93 60.37 0.7M
2022-08-08 71.97 73.16 71.51 71.85 0.1M
2022-08-05 70.24 72.50 69.60 72.17 0.1M
2022-08-04 68.95 70.76 68.48 70.74 0.2M
2022-08-03 68.49 69.46 67.80 69.28 0.0M
2022-08-02 67.51 69.31 67.37 68.56 0.0M
2022-08-01 67.97 68.19 66.60 67.69 0.0M
2022-07-29 66.16 68.62 66.16 68.47 0.0M
2022-07-28 68.67 68.67 66.05 66.74 0.1M
2022-07-27 68.20 69.45 68.08 68.78 0.0M
2022-07-26 67.58 68.44 67.22 68.19 0.0M
2022-07-25 67.15 68.45 65.39 68.00 0.1M
2022-07-22 66.04 67.12 65.42 67.09 0.0M
2022-07-21 66.44 66.52 65.08 66.00 0.0M
2022-07-20 66.83 67.09 65.81 65.97 0.1M
2022-07-19 66.51 67.45 66.23 66.35 0.0M
2022-07-18 67.44 67.57 65.94 66.32 0.0M
2022-07-15 66.74 67.40 65.54 66.61 0.0M
2022-07-14 66.53 66.53 64.60 65.88 0.1M
2022-07-13 67.93 68.51 66.35 67.06 0.1M
2022-07-12 68.45 69.21 67.37 68.50 0.1M
2022-07-11 69.17 69.17 67.96 68.30 0.1M
2022-07-08 69.39 69.82 68.98 69.62 0.0M
2022-07-07 68.90 69.79 68.24 69.56 0.1M
2022-07-06 68.86 69.64 67.91 68.61 0.1M
2022-07-05 68.30 69.09 66.24 68.98 0.1M
2022-07-01 67.46 69.40 66.98 69.14 0.1M
2022-06-30 65.90 68.73 65.90 67.76 0.0M
2022-06-29 67.37 67.37 65.49 66.51 0.0M
2022-06-28 66.46 68.42 66.46 66.87 0.1M
2022-06-27 66.00 66.64 65.13 66.54 0.1M
2022-06-24 65.22 67.14 65.22 65.81 0.3M
2022-06-23 63.93 65.56 63.93 65.31 0.1M
2022-06-22 61.90 63.47 61.90 63.27 0.1M
2022-06-21 62.37 62.78 61.57 62.44 0.1M
2022-06-17 62.41 63.23 61.43 62.08 0.1M
2022-06-16 60.73 62.80 60.01 62.18 0.1M
2022-06-15 63.60 64.58 61.41 61.63 0.1M
2022-06-14 64.13 64.13 62.65 63.22 0.1M
2022-06-13 63.55 64.97 63.30 63.70 0.1M
2022-06-10 63.63 64.66 63.46 64.21 0.1M
2022-06-09 66.07 66.07 64.27 64.48 0.0M
2022-06-08 66.48 67.07 65.08 65.92 0.0M
2022-06-07 66.80 66.80 65.40 66.65 0.1M
2022-06-06 68.00 68.72 66.67 66.81 0.1M
2022-06-03 67.10 67.54 66.09 67.42 0.1M
2022-06-02 69.15 69.70 66.59 67.30 0.1M
2022-06-01 68.38 69.70 67.95 69.06 0.1M
2022-05-31 68.76 69.05 67.78 67.97 0.1M
2022-05-27 67.80 70.08 67.80 69.04 0.1M
2022-05-26 66.58 67.89 66.50 67.61 0.1M
2022-05-25 66.50 67.12 64.61 65.66 0.1M
2022-05-24 65.14 67.24 65.14 66.41 0.1M
2022-05-23 65.67 67.85 64.84 66.64 0.1M
2022-05-20 67.10 68.46 63.43 64.61 0.1M
2022-05-19 63.54 67.51 59.88 66.05 1.5M
2022-05-18 65.40 66.13 63.50 64.43 0.1M
2022-05-17 65.05 66.47 64.68 66.37 0.0M
2022-05-16 64.70 65.45 63.92 64.51 0.0M
2022-05-13 65.00 66.72 64.31 65.00 0.1M
2022-05-12 65.35 67.53 64.90 64.91 0.1M
2022-05-11 66.34 68.26 65.68 66.18 0.1M
2022-05-10 71.50 71.50 64.26 65.61 0.1M
2022-05-09 70.19 71.59 69.02 70.86 0.1M
2022-05-06 68.52 70.57 67.92 70.57 0.0M
2022-05-05 67.98 70.67 66.22 69.32 0.2M
2022-05-04 65.86 68.58 64.91 67.99 0.1M
2022-05-03 65.17 66.00 64.48 65.04 0.1M
2022-05-02 64.09 66.05 63.16 64.70 0.1M
2022-04-29 66.20 66.90 63.95 64.09 0.1M
2022-04-28 65.54 65.99 63.13 65.55 0.1M
2022-04-27 64.53 67.27 64.52 65.29 0.0M
2022-04-26 64.21 65.83 64.21 64.60 0.0M
2022-04-25 63.00 65.16 62.73 65.12 0.1M
2022-04-22 64.39 64.70 62.71 63.38 0.1M
2022-04-21 66.00 66.00 64.05 64.40 0.1M
2022-04-20 66.47 67.27 64.66 65.39 0.1M
2022-04-19 67.10 67.63 66.08 66.23 0.1M
2022-04-18 66.77 68.45 66.49 66.75 0.1M
2022-04-14 66.40 67.72 65.95 67.51 0.1M
2022-04-13 65.42 66.84 65.42 66.30 0.0M
2022-04-12 67.99 68.85 65.38 65.62 0.1M
2022-04-11 67.65 68.74 67.20 67.60 0.1M
2022-04-08 67.43 68.42 67.12 67.37 0.1M
2022-04-07 67.42 68.24 66.21 67.62 0.0M
2022-04-06 68.64 68.64 66.96 67.42 0.1M
2022-04-05 68.06 69.43 67.76 67.81 0.1M
2022-04-04 69.35 69.76 67.18 68.22 0.1M
2022-04-01 68.57 70.57 68.51 69.88 0.0M
2022-03-31 68.76 70.05 67.91 68.18 0.0M
2022-03-30 70.79 71.55 68.81 69.10 0.1M
2022-03-29 71.79 71.96 69.73 70.88 0.1M
2022-03-28 72.85 73.92 70.69 70.90 0.1M
2022-03-25 69.43 72.69 68.53 72.59 0.1M
2022-03-24 67.83 69.87 67.83 69.79 0.0M
2022-03-23 68.63 69.40 67.13 68.00 0.1M
2022-03-22 68.91 70.00 68.61 68.94 0.1M
2022-03-21 69.51 70.48 67.85 68.11 0.0M
2022-03-18 69.74 70.25 68.12 69.03 0.2M
2022-03-17 70.47 72.10 70.05 70.31 0.1M
2022-03-16 70.34 71.87 69.59 71.21 0.1M
2022-03-15 68.43 71.58 68.02 69.81 0.1M
2022-03-14 69.49 71.11 67.19 67.51 0.4M
2022-03-11 64.24 67.02 63.71 66.91 0.1M
2022-03-10 63.47 67.20 62.87 64.00 0.1M
2022-03-09 62.48 68.55 62.48 64.25 0.2M
2022-03-08 58.18 60.89 57.51 59.63 0.3M
2022-03-07 57.51 60.03 57.51 58.27 0.1M
2022-03-04 58.11 59.01 57.54 58.41 0.1M
2022-03-03 62.10 62.68 58.64 58.97 0.1M
2022-03-02 60.74 62.65 60.72 61.50 0.2M
2022-03-01 62.05 62.05 60.24 60.57 0.1M
2022-02-28 64.12 64.12 61.63 62.26 0.1M
2022-02-25 62.11 64.22 62.11 64.17 0.1M
2022-02-24 58.83 62.42 58.26 62.22 0.1M
2022-02-23 62.81 63.10 60.26 60.45 0.1M
2022-02-22 61.60 62.84 61.24 61.91 0.1M
2022-02-18 62.32 62.88 61.47 62.23 0.1M
2022-02-17 64.80 64.92 62.52 62.87 0.1M
2022-02-16 67.00 67.05 65.27 65.73 0.0M
2022-02-15 66.13 67.44 65.43 66.81 0.1M
2022-02-14 65.61 65.61 64.21 64.90 0.2M
2022-02-11 67.59 68.06 64.67 65.38 0.1M
2022-02-10 68.42 70.31 67.39 67.82 0.1M
2022-02-09 70.60 71.25 69.34 69.51 0.1M
2022-02-08 68.03 69.79 68.03 69.54 0.2M
2022-02-07 68.37 70.57 67.81 68.09 0.1M
2022-02-04 67.42 69.66 66.90 68.72 0.1M
2022-02-03 66.85 70.54 66.85 68.00 0.1M
2022-02-02 68.23 68.97 66.22 67.60 0.1M
2022-02-01 68.50 69.49 66.78 68.34 0.1M
2022-01-31 65.08 67.88 65.08 67.87 0.1M
2022-01-28 63.39 65.46 62.63 65.32 0.1M
2022-01-27 67.63 68.67 63.74 64.00 0.1M
2022-01-26 70.09 70.98 66.64 67.35 0.1M
2022-01-25 69.39 70.59 66.83 69.10 0.1M
2022-01-24 66.26 70.99 64.88 70.56 0.1M
2022-01-21 67.56 69.14 65.53 67.44 0.2M
2022-01-20 64.75 69.19 64.75 67.57 0.4M
2022-01-19 66.66 66.95 64.68 65.28 0.2M
2022-01-18 69.32 70.30 66.00 66.43 0.2M
2022-01-14 72.70 74.22 70.42 70.58 0.1M
2022-01-13 70.88 78.03 70.88 73.52 0.3M
2022-01-12 80.75 81.97 79.31 81.01 0.2M
2022-01-11 81.50 81.50 80.00 80.52 0.2M
2022-01-10 81.41 81.50 80.33 80.71 0.1M
2022-01-07 79.39 83.20 79.39 82.34 0.1M
2022-01-06 79.36 80.18 77.81 79.28 0.2M
2022-01-05 81.44 82.80 79.26 79.47 0.1M
2022-01-04 84.28 84.28 80.84 81.46 0.1M
2022-01-03 84.04 86.97 83.20 84.15 0.1M