HF Sinclair Corp (DINO)

DINO
🏛️ 미국 →
52.15
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.46 33.38 32.10 32.42 57.6K
09:32 32.42 32.42 32.18 32.19 8.7K
09:33 32.31 32.31 32.09 32.30 7.0K
09:34 32.36 32.36 32.16 32.18 6.7K
09:35 32.27 32.36 32.20 32.29 12.9K
09:36 32.52 32.52 32.37 32.37 8.8K
09:37 32.40 32.40 32.22 32.26 4.2K
09:38 32.15 32.16 32.10 32.16 8.9K
09:39 32.10 32.25 32.10 32.25 42.5K
09:40 32.25 32.25 32.17 32.17 5.9K
09:41 32.11 32.22 32.11 32.20 13.1K
09:42 32.20 32.20 32.14 32.18 9.8K
09:43 32.18 32.18 32.06 32.06 8.3K
09:44 32.06 32.06 31.98 31.98 14.7K
09:45 31.98 32.00 31.97 31.98 9.7K
09:46 31.98 32.16 31.98 32.16 13.6K
09:47 32.16 32.26 32.16 32.26 8.7K
09:48 32.30 32.30 32.25 32.27 9.2K
09:49 32.25 32.25 32.13 32.13 8.5K
09:50 32.13 32.13 32.01 32.01 3.4K
09:51 32.06 32.06 31.99 31.99 7.6K
09:52 31.94 32.00 31.93 31.97 16.1K
09:53 31.97 31.99 31.90 31.90 9.5K
09:54 31.90 31.90 31.78 31.78 17.7K
09:55 31.82 31.85 31.79 31.83 19.0K
09:56 31.83 31.84 31.77 31.77 12.5K
09:57 31.80 31.96 31.80 31.92 11.0K
09:58 31.92 31.92 31.82 31.83 2.9K
09:59 31.86 31.91 31.86 31.87 4.7K
10:00 31.93 31.93 31.87 31.87 8.5K
10:01 31.85 31.85 31.82 31.85 8.3K
10:02 31.87 31.98 31.87 31.98 8.6K
10:03 31.98 31.98 31.85 31.85 5.9K
10:04 31.85 31.86 31.78 31.82 7.6K
10:05 31.77 31.77 31.62 31.62 33.7K
10:06 31.65 31.78 31.65 31.78 14.4K
10:07 31.78 31.78 31.65 31.65 11.8K
10:08 31.72 31.74 31.71 31.74 13.9K
10:09 31.69 31.72 31.69 31.72 11.8K
10:10 31.67 31.71 31.67 31.70 8.6K
10:11 31.70 31.70 31.62 31.67 7.3K
10:12 31.66 31.79 31.66 31.79 16.4K
10:13 31.77 31.82 31.77 31.82 6.0K
10:14 31.78 31.86 31.78 31.84 5.9K
10:15 31.84 31.85 31.78 31.81 6.7K
10:16 31.80 31.80 31.73 31.73 3.5K
10:17 31.78 31.82 31.78 31.80 7.1K
10:18 31.80 31.81 31.78 31.78 1.3K
10:19 31.80 31.86 31.79 31.86 11.9K
10:20 31.86 31.86 31.78 31.78 6.8K
10:21 31.79 31.79 31.76 31.76 11.1K
10:22 31.79 31.79 31.73 31.75 5.4K
10:23 31.75 31.75 31.73 31.73 9.7K
10:24 31.73 31.80 31.73 31.80 13.4K
10:25 31.80 31.88 31.77 31.88 9.5K
10:26 31.84 31.86 31.80 31.80 4.7K
10:27 31.76 31.80 31.76 31.80 3.3K
10:28 31.84 31.85 31.81 31.83 19.8K
10:29 31.81 31.81 31.76 31.76 4.4K
10:30 31.78 31.81 31.74 31.76 6.3K
10:31 31.78 31.89 31.78 31.88 15.5K
10:32 31.84 31.84 31.77 31.77 9.4K
10:33 31.72 31.72 31.62 31.64 15.9K
10:34 31.64 31.76 31.64 31.74 8.3K
10:35 31.69 31.75 31.67 31.75 7.0K
10:36 31.76 31.78 31.74 31.74 3.8K
10:37 31.71 31.73 31.62 31.62 6.6K
10:38 31.61 31.63 31.59 31.60 8.1K
10:39 31.54 31.54 31.46 31.48 9.2K
10:40 31.47 31.47 31.47 31.47 5.2K
10:41 31.47 31.48 31.47 31.48 3.0K
10:42 31.46 31.53 31.46 31.52 8.9K
10:43 31.51 31.52 31.46 31.51 6.3K
10:44 31.51 31.51 31.43 31.50 14.5K
10:45 31.49 31.49 31.44 31.44 3.1K
10:46 31.44 31.47 31.40 31.40 3.9K
10:47 31.40 31.40 31.32 31.32 5.8K
10:48 31.34 31.34 31.29 31.31 9.5K
10:49 31.41 31.41 31.40 31.40 3.3K
10:50 31.38 31.45 31.37 31.45 17.1K
10:51 31.45 31.48 31.45 31.46 10.1K
10:52 31.53 31.53 31.50 31.50 13.2K
10:53 31.50 31.50 31.48 31.50 6.4K
10:54 31.52 31.59 31.52 31.59 9.6K
10:55 31.59 31.63 31.59 31.63 4.3K
10:56 31.63 31.63 31.61 31.61 11.6K
10:57 31.61 31.61 31.54 31.54 20.6K
10:58 31.57 31.57 31.54 31.57 8.5K
10:59 31.54 31.57 31.54 31.57 10.9K
11:00 31.55 31.56 31.49 31.49 9.2K
11:01 31.51 31.58 31.51 31.58 21.5K
11:02 31.55 31.63 31.55 31.63 6.6K
11:03 31.63 31.66 31.63 31.66 4.1K
11:04 31.63 31.63 31.60 31.63 8.3K
11:05 31.63 31.63 31.57 31.57 3.7K
11:06 31.57 31.57 31.53 31.55 2.0K
11:07 31.55 31.55 31.53 31.54 6.2K
11:08 31.54 31.54 31.54 31.54 1.8K
11:09 31.54 31.60 31.50 31.60 14.8K
11:10 31.60 31.63 31.60 31.63 3.1K
11:11 31.63 31.67 31.63 31.67 3.9K
11:12 31.67 31.68 31.61 31.68 8.3K
11:13 31.70 31.70 31.68 31.70 3.2K
11:14 31.70 31.78 31.70 31.78 4.8K
11:15 31.77 31.77 31.71 31.73 5.6K
11:16 31.72 31.73 31.71 31.73 13.9K
11:17 31.74 31.78 31.74 31.78 6.1K
11:18 31.74 31.75 31.74 31.75 3.5K
11:19 31.75 31.75 31.74 31.75 4.1K
11:20 31.74 31.79 31.74 31.78 11.6K
11:21 31.76 31.79 31.76 31.78 3.3K
11:22 31.78 31.80 31.76 31.80 6.6K
11:23 31.80 31.85 31.80 31.84 12.8K
11:24 31.84 31.84 31.75 31.75 7.7K
11:25 31.76 31.78 31.74 31.74 9.4K
11:26 31.74 31.74 31.65 31.68 6.7K
11:27 31.68 31.74 31.68 31.74 7.7K
11:28 31.74 31.74 31.68 31.68 4.8K
11:29 31.68 31.68 31.64 31.64 7.1K
11:30 31.65 31.68 31.63 31.68 7.0K
11:31 31.68 31.72 31.67 31.72 8.4K
11:32 31.65 31.65 31.60 31.62 7.8K
11:33 31.62 31.68 31.62 31.68 12.8K
11:34 31.65 31.70 31.65 31.69 7.8K
11:35 31.69 31.71 31.68 31.68 7.3K
11:36 31.68 31.70 31.66 31.70 23.1K
11:37 31.68 31.69 31.64 31.64 14.9K
11:38 31.73 31.74 31.71 31.73 33.5K
11:39 31.73 31.74 31.72 31.74 7.0K
11:40 31.74 31.75 31.73 31.73 5.6K
11:41 31.72 31.73 31.71 31.71 7.1K
11:42 31.71 31.73 31.71 31.72 3.7K
11:43 31.72 31.72 31.64 31.65 7.3K
11:44 31.64 31.74 31.64 31.74 18.0K
11:45 31.73 31.76 31.73 31.76 9.0K
11:46 31.77 31.77 31.74 31.75 7.8K
11:47 31.77 31.80 31.75 31.76 17.6K
11:48 31.75 31.76 31.73 31.76 15.2K
11:49 31.75 31.75 31.71 31.71 8.3K
11:50 31.73 31.78 31.73 31.78 8.3K
11:51 31.77 31.80 31.77 31.80 5.3K
11:52 31.79 31.79 31.77 31.79 9.9K
11:53 31.78 31.81 31.76 31.81 9.7K
11:54 31.83 31.85 31.83 31.84 8.1K
11:55 31.83 31.84 31.83 31.83 4.5K
11:56 31.83 31.86 31.83 31.86 3.4K
11:57 31.86 31.91 31.86 31.91 5.6K
11:58 31.90 31.90 31.84 31.84 6.8K
11:59 31.85 31.87 31.85 31.87 9.5K
12:00 31.95 31.97 31.95 31.97 4.3K
12:01 31.99 31.99 31.96 31.96 13.5K
12:02 31.96 31.97 31.95 31.97 8.9K
12:03 32.01 32.01 31.98 31.98 6.0K
12:04 31.98 32.07 31.98 32.07 7.6K
12:05 32.10 32.10 32.06 32.06 5.0K
12:06 32.04 32.04 31.99 32.00 13.1K
12:07 32.00 32.03 32.00 32.03 8.7K
12:08 32.03 32.03 32.00 32.01 5.3K
12:09 32.02 32.05 32.01 32.05 20.5K
12:10 32.05 32.05 31.98 32.01 15.5K
12:11 32.01 32.02 31.99 32.02 6.5K
12:12 32.02 32.02 31.97 31.98 10.2K
12:13 31.98 31.98 31.96 31.96 2.5K
12:14 31.96 31.96 31.94 31.96 19.4K
12:15 31.96 31.99 31.96 31.97 6.2K
12:16 31.97 32.01 31.97 32.01 10.6K
12:17 32.01 32.02 32.01 32.02 5.3K
12:18 32.06 32.10 32.06 32.09 18.8K
12:19 32.09 32.10 32.08 32.08 4.5K
12:20 32.10 32.10 32.05 32.05 5.7K
12:21 32.02 32.03 31.99 31.99 8.5K
12:22 31.99 32.02 31.99 32.02 4.9K
12:23 32.04 32.06 31.98 31.98 22.2K
12:24 31.96 31.97 31.96 31.97 6.4K
12:25 31.98 31.98 31.94 31.95 5.0K
12:26 31.95 31.99 31.94 31.99 7.4K
12:27 31.99 31.99 31.99 31.99 2.2K
12:28 31.99 32.08 31.99 32.08 4.4K
12:29 32.08 32.09 32.08 32.08 4.5K
12:30 32.08 32.08 32.00 32.00 10.4K
12:31 31.98 31.98 31.94 31.94 7.0K
12:32 31.94 31.96 31.90 31.96 7.8K
12:33 31.95 32.00 31.95 32.00 5.9K
12:34 32.00 32.01 31.99 32.01 2.2K
12:35 32.01 32.01 31.97 31.99 3.9K
12:36 31.99 31.99 31.99 31.99 2.9K
12:37 31.99 31.99 31.99 31.99 3.1K
12:38 32.02 32.02 32.00 32.00 3.2K
12:39 32.01 32.01 31.99 32.00 3.8K
12:40 32.00 32.01 32.00 32.01 2.0K
12:41 32.04 32.10 32.04 32.10 10.5K
12:42 32.10 32.15 32.08 32.08 13.2K
12:43 32.08 32.10 32.07 32.07 8.6K
12:44 32.10 32.10 32.09 32.10 4.8K
12:45 32.10 32.11 32.10 32.11 2.8K
12:46 32.10 32.17 32.10 32.17 7.0K
12:47 32.17 32.17 32.14 32.16 4.8K
12:48 32.15 32.15 32.08 32.08 4.0K
12:49 32.10 32.10 32.08 32.08 5.3K
12:50 32.08 32.08 32.06 32.06 1.8K
12:51 32.02 32.02 31.95 31.95 7.0K
12:52 31.97 31.97 31.95 31.95 4.1K
12:53 31.95 31.95 31.93 31.93 4.3K
12:54 31.92 31.99 31.92 31.99 8.9K
12:55 31.99 31.99 31.99 31.99 1.7K
12:56 31.97 31.99 31.97 31.99 2.9K
12:57 31.99 32.00 31.96 31.96 3.5K
12:58 31.94 31.94 31.94 31.94 2.3K
12:59 31.98 31.98 31.97 31.97 3.1K
13:00 31.96 31.97 31.96 31.97 4.9K
13:01 31.98 31.98 31.97 31.97 2.6K
13:02 31.96 31.96 31.94 31.95 5.8K
13:03 31.95 31.97 31.94 31.94 2.0K
13:04 31.94 31.98 31.94 31.98 2.8K
13:05 31.97 31.97 31.94 31.94 1.9K
13:06 31.94 31.98 31.94 31.98 4.8K
13:07 31.98 31.98 31.91 31.92 3.8K
13:08 31.92 31.92 31.90 31.90 1.9K
13:09 31.95 31.96 31.95 31.96 5.8K
13:10 31.96 31.96 31.92 31.92 2.5K
13:11 31.92 31.96 31.90 31.96 4.7K
13:12 31.96 31.99 31.96 31.97 11.0K
13:13 31.97 31.99 31.97 31.99 1.3K
13:14 32.02 32.05 32.02 32.05 5.3K
13:15 32.05 32.05 32.00 32.00 3.8K
13:16 32.00 32.01 31.97 31.98 6.2K
13:17 31.96 31.97 31.92 31.92 7.0K
13:18 31.92 31.97 31.92 31.97 8.5K
13:19 31.97 32.00 31.96 32.00 3.1K
13:20 32.01 32.04 32.01 32.03 3.8K
13:21 32.03 32.03 32.01 32.02 2.6K
13:22 32.00 32.01 31.98 32.01 4.5K
13:23 32.02 32.02 31.95 31.95 5.0K
13:24 31.93 31.93 31.90 31.91 7.6K
13:25 31.88 31.91 31.88 31.89 4.7K
13:26 31.89 31.93 31.89 31.93 6.1K
13:27 31.94 31.94 31.92 31.92 3.1K
13:28 31.92 31.93 31.90 31.90 5.0K
13:29 31.90 31.90 31.83 31.83 16.3K
13:30 31.84 31.85 31.84 31.84 12.5K
13:31 31.84 31.85 31.84 31.84 4.7K
13:32 31.85 31.85 31.79 31.79 16.1K
13:33 31.78 31.80 31.77 31.77 10.3K
13:34 31.77 31.80 31.75 31.80 9.7K
13:35 31.79 31.79 31.76 31.76 4.1K
13:36 31.77 31.77 31.72 31.72 7.1K
13:37 31.73 31.73 31.71 31.71 13.0K
13:38 31.71 31.75 31.71 31.75 11.9K
13:39 31.78 31.78 31.75 31.75 8.6K
13:40 31.76 31.77 31.75 31.76 4.5K
13:41 31.77 31.77 31.75 31.75 6.6K
13:42 31.76 31.76 31.73 31.76 12.6K
13:43 31.76 31.82 31.76 31.82 7.4K
13:44 31.82 31.86 31.82 31.83 5.7K
13:45 31.83 31.83 31.80 31.80 3.1K
13:46 31.81 31.82 31.80 31.82 6.6K
13:47 31.82 31.82 31.78 31.78 6.3K
13:48 31.78 31.81 31.78 31.81 7.9K
13:49 31.81 31.81 31.77 31.80 11.5K
13:50 31.79 31.79 31.78 31.78 5.7K
13:51 31.79 31.80 31.79 31.79 8.2K
13:52 31.80 31.87 31.80 31.87 8.6K
13:53 31.87 31.94 31.87 31.94 7.3K
13:54 31.94 31.96 31.92 31.92 9.4K
13:55 31.92 31.92 31.89 31.89 3.1K
13:56 31.92 31.94 31.92 31.94 20.9K
13:57 31.96 32.00 31.96 32.00 11.8K
13:58 32.01 32.05 32.00 32.05 5.4K
13:59 32.03 32.05 32.03 32.05 3.9K
14:00 32.04 32.04 32.02 32.04 2.5K
14:01 32.04 32.05 32.04 32.04 2.4K
14:02 32.05 32.06 32.05 32.06 5.4K
14:03 32.07 32.10 32.04 32.06 10.5K
14:04 32.06 32.10 32.06 32.10 4.7K
14:05 32.10 32.10 32.07 32.08 9.0K
14:06 32.08 32.10 32.08 32.10 2.3K
14:07 32.10 32.13 32.10 32.13 6.8K
14:08 32.15 32.18 32.15 32.18 6.2K
14:09 32.18 32.20 32.17 32.20 8.7K
14:10 32.20 32.20 32.20 32.20 2.0K
14:11 32.23 32.24 32.19 32.21 16.2K
14:12 32.22 32.28 32.18 32.28 6.6K
14:13 32.28 32.28 32.22 32.22 3.8K
14:14 32.22 32.23 32.22 32.23 1.5K
14:15 32.23 32.23 32.22 32.22 3.2K
14:16 32.22 32.22 32.19 32.19 3.9K
14:17 32.17 32.20 32.17 32.20 6.4K
14:18 32.20 32.20 32.20 32.20 2.2K
14:19 32.21 32.27 32.21 32.25 18.4K
14:20 32.25 32.28 32.25 32.28 8.5K
14:21 32.30 32.30 32.27 32.28 11.4K
14:22 32.28 32.33 32.28 32.33 10.4K
14:23 32.32 32.34 32.32 32.34 6.2K
14:24 32.35 32.35 32.30 32.32 9.2K
14:25 32.33 32.33 32.27 32.27 6.9K
14:26 32.28 32.29 32.27 32.27 10.4K
14:27 32.27 32.27 32.23 32.23 9.5K
14:28 32.25 32.25 32.22 32.22 15.1K
14:29 32.20 32.26 32.20 32.26 6.0K
14:30 32.26 32.26 32.20 32.20 7.1K
14:31 32.22 32.27 32.22 32.26 8.1K
14:32 32.25 32.25 32.17 32.17 13.5K
14:33 32.18 32.19 32.18 32.19 11.9K
14:34 32.19 32.19 32.13 32.14 14.3K
14:35 32.13 32.14 32.10 32.10 6.5K
14:36 32.11 32.11 32.11 32.11 5.4K
14:37 32.09 32.10 32.07 32.07 8.1K
14:38 32.07 32.17 32.07 32.17 9.4K
14:39 32.17 32.17 32.14 32.14 4.9K
14:40 32.16 32.16 32.14 32.15 4.6K
14:41 32.14 32.16 32.12 32.12 3.5K
14:42 32.11 32.11 32.11 32.11 7.6K
14:43 32.11 32.11 32.06 32.06 4.4K
14:44 32.07 32.07 32.06 32.07 11.2K
14:45 32.08 32.10 32.08 32.08 5.1K
14:46 32.08 32.10 32.08 32.10 5.8K
14:47 32.10 32.14 32.10 32.13 7.5K
14:48 32.13 32.13 32.11 32.11 5.4K
14:49 32.12 32.14 32.12 32.14 5.9K
14:50 32.13 32.13 32.09 32.10 9.1K
14:51 32.12 32.13 32.12 32.13 6.0K
14:52 32.13 32.15 32.13 32.15 3.4K
14:53 32.14 32.16 32.14 32.16 11.4K
14:54 32.16 32.17 32.12 32.12 7.7K
14:55 32.13 32.14 32.12 32.12 5.8K
14:56 32.14 32.16 32.14 32.16 8.2K
14:57 32.16 32.16 32.12 32.14 14.2K
14:58 32.12 32.12 32.07 32.07 6.5K
14:59 32.08 32.10 32.08 32.10 9.2K
15:00 32.11 32.12 32.11 32.12 4.7K
15:01 32.12 32.16 32.12 32.15 10.0K
15:02 32.15 32.20 32.14 32.20 11.5K
15:03 32.19 32.20 32.18 32.18 5.3K
15:04 32.18 32.18 32.16 32.16 7.2K
15:05 32.16 32.19 32.14 32.19 17.4K
15:06 32.19 32.19 32.16 32.17 9.0K
15:07 32.16 32.16 32.11 32.15 20.4K
15:08 32.15 32.15 32.14 32.14 6.5K
15:09 32.14 32.15 32.13 32.14 5.2K
15:10 32.14 32.14 32.10 32.10 8.4K
15:11 32.10 32.14 32.10 32.13 8.5K
15:12 32.15 32.15 32.11 32.11 11.6K
15:13 32.14 32.15 32.13 32.15 6.3K
15:14 32.16 32.19 32.16 32.17 15.7K
15:15 32.17 32.20 32.16 32.20 15.8K
15:16 32.20 32.23 32.20 32.21 12.5K
15:17 32.21 32.22 32.16 32.16 16.8K
15:18 32.17 32.18 32.16 32.18 11.1K
15:19 32.18 32.21 32.18 32.21 8.4K
15:20 32.21 32.22 32.21 32.22 4.7K
15:21 32.22 32.23 32.21 32.22 19.1K
15:22 32.22 32.24 32.20 32.24 14.1K
15:23 32.24 32.31 32.24 32.29 16.0K
15:24 32.30 32.34 32.30 32.32 12.5K
15:25 32.32 32.35 32.32 32.34 11.6K
15:26 32.33 32.33 32.27 32.28 25.1K
15:27 32.28 32.30 32.28 32.29 6.5K
15:28 32.29 32.31 32.28 32.28 20.8K
15:29 32.28 32.28 32.28 32.28 10.7K
15:30 32.28 32.30 32.28 32.30 11.7K
15:31 32.30 32.30 32.27 32.27 16.8K
15:32 32.26 32.26 32.20 32.20 20.4K
15:33 32.17 32.17 32.06 32.06 20.5K
15:34 32.06 32.06 32.00 32.00 17.2K
15:35 32.02 32.02 31.99 32.01 14.7K
15:36 31.99 32.06 31.99 32.04 26.8K
15:37 32.04 32.08 32.01 32.03 20.4K
15:38 32.03 32.03 32.00 32.01 15.0K
15:39 32.00 32.02 31.99 32.01 18.0K
15:40 31.98 31.98 31.95 31.95 13.2K
15:41 31.97 31.97 31.88 31.88 20.0K
15:42 31.86 31.88 31.84 31.84 20.0K
15:43 31.83 31.88 31.82 31.88 19.5K
15:44 31.87 31.91 31.87 31.90 16.2K
15:45 31.90 31.91 31.88 31.90 20.6K
15:46 31.90 31.93 31.88 31.88 22.6K
15:47 31.85 31.85 31.83 31.85 23.5K
15:48 31.85 31.89 31.85 31.87 19.1K
15:49 31.87 31.92 31.87 31.92 21.3K
15:50 31.93 31.93 31.92 31.92 12.1K
15:51 31.99 32.01 31.91 31.91 30.4K
15:52 31.87 31.87 31.83 31.83 33.3K
15:53 31.83 31.83 31.80 31.82 31.2K
15:54 31.81 31.82 31.79 31.82 33.5K
15:55 31.82 31.85 31.82 31.85 28.8K
15:56 31.84 31.85 31.82 31.82 39.6K
15:57 31.83 31.86 31.83 31.86 49.6K
15:58 31.88 31.90 31.86 31.88 65.4K
15:59 31.88 31.90 31.87 31.89 46.8K
16:00 31.89 32.58 31.74 31.75 830.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음