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
2023-12-29 85.60 87.63 84.20 87.40 0.2M
2023-12-28 87.06 87.81 86.14 86.14 0.0M
2023-12-27 85.41 87.10 85.14 87.04 0.1M
2023-12-26 84.33 85.51 83.99 85.18 0.1M
2023-12-22 84.94 85.82 84.10 84.39 0.1M
2023-12-21 86.04 86.38 83.97 84.70 0.1M
2023-12-20 86.90 87.11 84.20 85.06 0.1M
2023-12-19 87.05 87.63 86.10 87.26 0.1M
2023-12-18 86.30 86.50 83.98 85.97 0.1M
2023-12-15 88.48 89.25 85.22 85.67 0.3M
2023-12-14 86.46 88.41 85.59 88.38 0.1M
2023-12-13 87.65 87.66 85.25 85.91 0.2M
2023-12-12 88.05 88.27 86.93 87.16 0.1M
2023-12-11 88.66 89.49 87.41 88.04 0.2M
2023-12-08 88.00 88.77 86.64 88.40 0.2M
2023-12-07 81.90 90.81 81.90 88.05 0.9M
2023-12-06 85.34 86.34 84.45 86.29 0.2M
2023-12-05 84.39 86.11 83.35 84.87 0.1M
2023-12-04 85.66 86.58 84.71 84.94 0.1M
2023-12-01 84.29 86.91 83.82 85.91 0.1M
2023-11-30 84.48 85.92 83.70 84.77 0.1M
2023-11-29 85.75 86.40 82.98 83.79 0.1M
2023-11-28 87.20 87.30 85.40 85.75 0.1M
2023-11-27 87.00 87.53 84.67 87.25 0.1M
2023-11-24 86.18 87.90 85.92 87.41 0.0M
2023-11-22 85.06 85.91 83.69 85.70 0.1M
2023-11-21 83.30 86.07 82.60 85.02 0.1M
2023-11-20 83.74 84.99 82.17 83.38 0.1M
2023-11-17 81.74 83.73 80.92 83.73 0.1M
2023-11-16 80.50 82.50 78.83 81.35 0.2M
2023-11-15 78.65 80.69 78.35 79.50 0.1M
2023-11-14 78.79 79.42 77.00 79.00 0.1M
2023-11-13 76.42 76.72 74.62 76.68 0.1M
2023-11-10 76.23 76.32 74.50 75.70 0.2M
2023-11-09 78.92 79.50 75.92 75.92 0.2M
2023-11-08 69.61 79.39 69.61 78.38 0.7M
2023-11-07 62.46 65.21 62.01 64.50 0.1M
2023-11-06 61.23 63.00 61.23 62.56 0.0M
2023-11-03 63.08 63.74 62.45 62.69 0.0M
2023-11-02 61.72 63.22 61.25 62.20 0.1M
2023-11-01 59.30 61.78 59.02 61.49 0.1M
2023-10-31 57.90 59.13 57.12 58.97 0.1M
2023-10-30 57.01 58.25 56.82 57.30 0.0M
2023-10-27 56.57 57.55 55.83 56.74 0.0M
2023-10-26 58.06 58.96 56.79 56.79 0.0M
2023-10-25 58.28 58.85 57.19 57.76 0.0M
2023-10-24 59.00 59.22 58.25 58.63 0.0M
2023-10-23 57.42 58.27 57.23 58.15 0.1M
2023-10-20 57.81 58.16 56.38 57.80 0.1M
2023-10-19 59.18 59.18 57.14 57.69 0.1M
2023-10-18 59.97 60.30 59.14 59.21 0.1M
2023-10-17 59.08 60.63 59.08 59.89 0.1M
2023-10-16 59.28 59.99 58.94 59.35 0.1M
2023-10-13 57.69 59.15 57.69 59.00 0.1M
2023-10-12 56.37 58.02 53.80 57.82 0.0M
2023-10-11 56.12 58.02 56.12 57.88 0.1M
2023-10-10 55.77 56.89 55.35 56.30 0.1M
2023-10-09 54.47 55.69 53.79 55.41 0.0M
2023-10-06 53.75 55.51 53.75 55.21 0.0M
2023-10-05 53.65 54.19 53.36 54.11 0.0M
2023-10-04 52.85 54.17 52.23 53.82 0.1M
2023-10-03 53.40 53.40 52.08 53.00 0.1M
2023-10-02 53.94 54.70 52.94 54.10 0.1M
2023-09-29 53.64 54.36 53.12 54.29 0.1M
2023-09-28 52.66 53.71 52.29 53.59 0.0M
2023-09-27 53.83 53.99 52.01 52.52 0.0M
2023-09-26 52.76 53.88 51.97 53.69 0.1M
2023-09-25 50.30 52.45 50.30 52.32 0.1M
2023-09-22 50.86 51.85 50.01 50.51 0.0M
2023-09-21 51.38 51.74 50.47 50.62 0.0M
2023-09-20 53.37 53.37 51.52 51.67 0.0M
2023-09-19 52.36 53.48 52.36 53.07 0.1M
2023-09-18 53.12 54.02 51.97 52.08 0.0M
2023-09-15 54.63 54.97 51.46 52.41 0.3M
2023-09-14 55.27 55.89 54.77 54.93 0.1M
2023-09-13 53.64 54.80 52.92 54.65 0.1M
2023-09-12 52.10 53.85 51.78 53.53 0.1M
2023-09-11 53.27 53.72 51.95 52.01 0.1M
2023-09-08 52.23 53.64 52.05 52.93 0.1M
2023-09-07 50.35 52.14 49.96 51.93 0.1M
2023-09-06 51.25 51.70 49.61 49.92 0.1M
2023-09-05 51.66 51.99 50.64 51.10 0.1M
2023-09-01 53.60 54.14 52.69 52.77 0.1M
2023-08-31 54.39 54.39 53.15 53.28 0.1M
2023-08-30 53.00 54.52 53.00 54.04 0.1M
2023-08-29 51.00 53.55 51.00 53.32 0.1M
2023-08-28 55.63 55.63 48.84 51.06 0.3M
2023-08-25 56.64 56.91 55.34 55.63 0.1M
2023-08-24 57.02 57.82 56.04 56.58 0.0M
2023-08-23 56.50 57.45 56.50 57.25 0.0M
2023-08-22 56.02 56.80 55.13 56.58 0.1M
2023-08-21 56.56 56.56 55.46 55.82 0.1M
2023-08-18 55.39 57.37 55.36 56.75 0.1M
2023-08-17 57.88 58.02 56.02 56.11 0.1M
2023-08-16 58.69 59.08 57.71 58.05 0.1M
2023-08-15 58.21 59.71 56.97 59.07 0.1M
2023-08-14 58.65 58.65 56.10 58.60 0.1M
2023-08-11 61.81 62.35 58.38 58.64 0.1M
2023-08-10 64.30 64.87 60.51 62.31 0.1M
2023-08-09 64.04 70.00 63.39 64.18 0.2M
2023-08-08 59.15 61.32 59.15 60.54 0.1M
2023-08-07 59.89 60.98 59.15 59.30 0.1M
2023-08-04 60.45 60.97 59.82 59.90 0.1M
2023-08-03 60.87 61.70 60.19 60.63 0.1M
2023-08-02 61.46 62.05 60.69 60.93 0.1M
2023-08-01 62.14 62.60 61.79 62.01 0.1M
2023-07-31 61.52 63.12 61.52 62.81 0.1M
2023-07-28 61.63 63.15 61.19 61.29 0.0M
2023-07-27 62.54 62.95 60.28 60.89 0.1M
2023-07-26 62.60 63.88 62.10 62.35 0.1M
2023-07-25 59.89 62.97 59.89 62.73 0.1M
2023-07-24 59.53 60.60 59.07 60.53 0.1M
2023-07-21 59.70 59.74 58.64 59.38 0.0M
2023-07-20 58.91 59.75 58.84 59.14 0.0M
2023-07-19 58.56 59.48 58.02 58.79 0.1M
2023-07-18 59.19 59.93 57.85 57.98 0.0M
2023-07-17 58.58 59.89 58.13 59.35 0.1M
2023-07-14 60.17 60.17 58.66 58.88 0.0M
2023-07-13 60.49 61.09 59.84 59.93 0.0M
2023-07-12 59.84 61.26 59.38 60.52 0.0M
2023-07-11 58.79 59.70 58.24 59.37 0.1M
2023-07-10 58.96 59.81 57.60 58.55 0.1M
2023-07-07 58.42 59.34 57.72 59.23 0.1M
2023-07-06 58.50 59.19 56.66 58.28 0.1M
2023-07-05 61.23 61.47 58.34 58.75 0.1M
2023-07-03 61.27 62.47 61.27 62.00 0.0M
2023-06-30 63.58 64.00 60.38 61.78 0.1M
2023-06-29 62.07 63.50 61.99 63.12 0.1M
2023-06-28 60.31 62.04 59.60 61.83 0.1M
2023-06-27 58.89 60.64 58.38 60.50 0.0M
2023-06-26 58.78 59.34 58.40 58.54 0.0M
2023-06-23 60.27 60.28 58.66 58.92 0.1M
2023-06-22 60.27 61.98 59.41 60.75 0.1M
2023-06-21 57.78 60.57 57.20 60.18 0.1M
2023-06-20 57.72 58.61 57.30 57.97 0.1M
2023-06-16 59.43 59.43 57.51 57.72 0.1M
2023-06-15 58.10 58.78 56.88 58.78 0.1M
2023-06-14 57.68 58.40 57.23 58.33 0.1M
2023-06-13 56.94 58.35 56.41 57.71 0.1M
2023-06-12 58.40 58.55 56.75 56.75 0.0M
2023-06-09 58.65 59.00 57.83 58.49 0.0M
2023-06-08 57.79 58.70 56.91 58.65 0.1M
2023-06-07 56.31 58.10 56.31 58.03 0.1M
2023-06-06 54.84 57.19 54.84 56.13 0.1M
2023-06-05 54.43 55.54 53.25 54.91 0.1M
2023-06-02 53.91 55.23 52.62 54.97 0.1M
2023-06-01 53.10 54.62 52.42 53.39 0.1M
2023-05-31 53.29 53.29 52.36 52.89 0.1M
2023-05-30 54.74 54.99 53.07 53.23 0.1M
2023-05-26 55.40 56.73 54.65 54.72 0.0M
2023-05-25 55.83 55.90 54.31 55.35 0.0M
2023-05-24 56.21 56.45 54.69 56.08 0.1M
2023-05-23 56.28 57.10 56.25 56.74 0.1M
2023-05-22 56.54 57.16 55.75 56.20 0.1M
2023-05-19 57.60 57.60 55.62 55.66 0.1M
2023-05-18 56.80 57.35 56.03 56.44 0.0M
2023-05-17 57.25 58.54 56.32 57.01 0.1M
2023-05-16 56.66 57.30 56.34 56.47 0.0M
2023-05-15 57.28 57.28 55.84 56.68 0.0M
2023-05-12 55.21 57.22 55.21 56.69 0.0M
2023-05-11 59.08 60.00 54.40 55.31 0.2M
2023-05-10 55.00 60.80 53.87 60.00 0.2M
2023-05-09 50.48 51.89 49.32 50.48 0.0M
2023-05-08 49.75 51.33 49.53 50.93 0.0M
2023-05-05 49.19 50.12 49.18 49.72 0.0M
2023-05-04 48.96 49.17 48.08 48.14 0.0M
2023-05-03 49.56 50.29 49.06 49.08 0.1M
2023-05-02 50.49 50.49 49.02 49.30 0.1M
2023-05-01 50.61 51.62 50.53 50.59 0.1M
2023-04-28 51.33 51.90 50.46 50.66 0.1M
2023-04-27 51.79 52.64 51.24 51.24 0.1M
2023-04-26 52.87 53.17 51.49 51.88 0.0M
2023-04-25 52.95 53.31 52.75 53.25 0.0M
2023-04-24 54.44 54.80 53.60 53.72 0.0M
2023-04-21 54.76 54.76 53.37 54.57 0.0M
2023-04-20 52.92 55.03 52.92 54.89 0.0M
2023-04-19 51.74 53.15 51.74 52.95 0.0M
2023-04-18 50.97 51.87 50.64 51.78 0.0M
2023-04-17 49.65 51.25 49.65 51.00 0.1M
2023-04-14 52.68 52.68 48.46 49.59 0.1M
2023-04-13 50.98 53.22 50.98 52.43 0.1M
2023-04-12 51.67 52.06 50.70 50.83 0.0M
2023-04-11 51.55 52.24 51.30 51.42 0.1M
2023-04-10 51.03 52.00 50.95 51.46 0.1M
2023-04-06 51.88 52.44 51.20 51.28 0.1M
2023-04-05 51.92 52.27 51.40 51.88 0.0M
2023-04-04 53.66 54.17 51.20 52.03 0.1M
2023-04-03 53.56 54.22 52.81 53.44 0.1M
2023-03-31 52.52 53.93 52.52 53.60 0.1M
2023-03-30 53.43 53.67 52.00 52.20 0.0M
2023-03-29 54.61 55.01 52.86 53.09 0.1M
2023-03-28 54.94 55.73 54.36 54.36 0.1M
2023-03-27 54.89 55.32 54.15 54.97 0.1M
2023-03-24 53.31 55.10 53.11 54.21 0.1M
2023-03-23 53.81 54.62 52.85 53.31 0.1M
2023-03-22 55.62 56.32 53.69 53.69 0.1M
2023-03-21 55.66 56.15 54.74 55.73 0.1M
2023-03-20 54.25 56.11 53.49 54.78 0.1M
2023-03-17 55.43 55.80 53.08 53.20 0.2M
2023-03-16 54.18 57.17 53.45 55.98 0.1M
2023-03-15 56.84 58.34 53.43 54.83 0.2M
2023-03-14 57.18 58.99 56.49 58.46 0.1M
2023-03-13 57.08 58.55 54.78 55.55 0.3M
2023-03-10 55.11 59.79 53.54 58.17 0.2M
2023-03-09 54.49 55.05 52.44 52.69 0.1M
2023-03-08 55.79 56.19 54.32 54.56 0.1M
2023-03-07 55.14 55.56 54.65 55.30 0.1M
2023-03-06 55.00 55.53 54.36 55.36 0.2M
2023-03-03 53.92 54.90 53.11 54.88 0.1M
2023-03-02 52.22 53.67 51.63 53.56 0.1M
2023-03-01 52.51 52.94 51.72 52.72 0.1M
2023-02-28 53.37 54.45 52.43 52.50 0.2M
2023-02-27 51.92 54.59 51.72 53.49 0.1M
2023-02-24 49.08 51.88 48.90 51.76 0.1M
2023-02-23 50.12 50.80 48.52 49.87 0.1M
2023-02-22 50.67 51.45 49.69 50.01 0.1M
2023-02-21 51.34 51.90 50.05 50.66 0.1M
2023-02-17 50.33 52.44 49.90 52.40 0.1M
2023-02-16 49.70 50.50 49.29 50.21 0.1M
2023-02-15 48.74 51.46 48.57 51.34 0.1M
2023-02-14 50.38 50.41 48.82 49.08 0.1M
2023-02-13 49.49 50.42 48.68 49.73 0.1M
2023-02-10 48.81 49.61 48.25 49.33 0.1M
2023-02-09 48.78 49.42 48.41 48.71 0.1M
2023-02-08 50.20 50.60 48.23 48.31 0.1M
2023-02-07 49.25 50.55 48.70 50.42 0.1M
2023-02-06 50.48 51.20 48.73 49.75 0.1M
2023-02-03 51.14 51.98 50.21 50.46 0.1M
2023-02-02 50.60 51.48 50.19 51.44 0.1M
2023-02-01 50.47 50.69 49.33 49.93 0.1M
2023-01-31 49.60 50.54 49.60 50.21 0.1M
2023-01-30 50.19 51.59 49.04 49.39 0.0M
2023-01-27 50.32 50.77 49.86 50.49 0.0M
2023-01-26 50.45 51.19 49.80 50.43 0.1M
2023-01-25 49.75 50.02 48.61 49.97 0.1M
2023-01-24 49.32 50.21 48.90 50.00 0.1M
2023-01-23 46.75 49.42 46.75 49.00 0.1M
2023-01-20 46.87 47.04 45.00 47.00 0.2M
2023-01-19 47.36 48.01 46.00 46.49 0.2M
2023-01-18 45.71 46.99 45.05 46.50 0.3M
2023-01-17 42.87 45.43 41.87 45.35 0.3M
2023-01-13 42.25 44.08 41.67 43.19 0.3M
2023-01-12 41.78 43.07 40.88 42.64 0.2M
2023-01-11 41.31 42.07 40.03 41.20 0.2M
2023-01-10 40.27 41.44 39.27 41.16 0.2M
2023-01-09 40.12 40.97 39.75 39.90 0.0M
2023-01-06 39.45 40.21 38.49 39.73 0.0M
2023-01-05 39.67 39.85 38.71 38.97 0.1M
2023-01-04 40.27 40.97 39.93 40.28 0.1M
2023-01-03 39.63 40.59 39.01 39.62 0.1M