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 31.30 31.51 31.30 31.46 29.7K
09:32 31.46 31.46 31.38 31.38 6.1K
09:33 31.13 31.25 31.13 31.22 13.8K
09:34 31.20 31.23 31.20 31.22 6.1K
09:35 31.17 31.33 31.17 31.33 21.5K
09:36 31.36 31.36 31.33 31.33 12.5K
09:37 31.22 31.23 31.10 31.10 26.6K
09:38 31.08 31.15 31.08 31.15 17.3K
09:39 31.17 31.29 31.17 31.27 4.7K
09:40 31.26 31.26 31.17 31.19 4.0K
09:41 31.22 31.22 31.17 31.19 10.3K
09:42 31.19 31.25 31.18 31.18 11.8K
09:43 31.18 31.19 31.13 31.19 6.3K
09:44 31.19 31.25 31.19 31.23 7.3K
09:45 31.23 31.23 31.15 31.17 4.1K
09:46 31.12 31.12 31.10 31.10 4.1K
09:47 31.10 31.10 30.90 30.90 29.9K
09:48 30.87 30.87 30.74 30.74 10.9K
09:49 30.77 30.80 30.77 30.77 7.6K
09:50 30.74 30.79 30.74 30.78 5.9K
09:51 30.81 30.88 30.81 30.88 9.9K
09:52 30.88 31.02 30.88 31.01 5.6K
09:53 31.11 31.11 31.05 31.07 7.9K
09:54 30.98 31.00 30.86 30.86 18.9K
09:55 30.89 30.93 30.83 30.83 9.1K
09:56 30.87 30.88 30.85 30.88 9.7K
09:57 30.88 30.88 30.79 30.80 9.8K
09:58 30.78 30.80 30.74 30.74 11.7K
09:59 30.73 30.76 30.67 30.67 18.3K
10:00 30.67 30.68 30.67 30.67 4.6K
10:01 30.82 31.09 30.82 31.06 17.8K
10:02 30.97 30.97 30.68 30.68 8.1K
10:03 30.69 30.76 30.64 30.76 13.0K
10:04 30.81 30.97 30.81 30.91 146.0K
10:05 30.92 30.96 30.92 30.94 5.1K
10:06 30.93 30.99 30.93 30.97 10.6K
10:07 30.97 31.04 30.96 30.96 16.5K
10:08 30.88 31.00 30.88 31.00 12.9K
10:09 30.99 31.01 30.99 31.01 13.5K
10:10 31.01 31.02 30.95 30.95 13.7K
10:11 30.95 30.95 30.91 30.91 10.8K
10:12 30.82 30.90 30.82 30.84 7.3K
10:13 30.83 30.87 30.83 30.86 8.6K
10:14 30.86 30.86 30.75 30.75 7.1K
10:15 30.79 30.87 30.79 30.82 12.0K
10:16 30.82 30.82 30.77 30.77 6.2K
10:17 30.78 30.81 30.78 30.81 9.1K
10:18 30.77 30.81 30.77 30.81 5.2K
10:19 30.80 30.82 30.76 30.78 17.7K
10:20 30.78 30.79 30.75 30.75 8.7K
10:21 30.75 30.76 30.70 30.71 10.0K
10:22 30.68 30.69 30.63 30.63 30.5K
10:23 30.75 30.84 30.74 30.84 66.9K
10:24 30.84 30.92 30.84 30.92 15.7K
10:25 30.91 30.91 30.80 30.80 13.9K
10:26 30.75 30.84 30.75 30.84 9.1K
10:27 30.84 30.90 30.84 30.89 5.5K
10:28 30.86 30.86 30.78 30.78 6.2K
10:29 30.76 30.83 30.76 30.83 6.4K
10:30 30.86 30.89 30.86 30.89 2.0K
10:31 30.80 30.80 30.76 30.76 7.7K
10:32 30.84 30.84 30.79 30.80 7.7K
10:33 30.79 30.80 30.79 30.80 5.7K
10:34 30.72 30.77 30.72 30.73 9.6K
10:35 30.74 30.77 30.73 30.73 4.2K
10:36 30.73 30.81 30.73 30.81 11.5K
10:37 30.78 30.78 30.75 30.75 5.7K
10:38 30.75 30.76 30.68 30.68 13.4K
10:39 30.70 30.70 30.65 30.67 10.2K
10:40 30.68 30.70 30.66 30.68 63.5K
10:41 30.64 30.65 30.62 30.62 36.1K
10:42 30.61 30.65 30.59 30.65 15.3K
10:43 30.60 30.61 30.59 30.59 6.2K
10:44 30.60 30.61 30.59 30.60 11.5K
10:45 30.59 30.70 30.59 30.70 11.1K
10:46 30.69 30.70 30.69 30.70 19.2K
10:47 30.71 30.71 30.69 30.69 40.8K
10:48 30.69 30.69 30.67 30.69 6.3K
10:49 30.63 30.67 30.63 30.63 14.8K
10:50 30.62 30.62 30.56 30.56 13.5K
10:51 30.55 30.55 30.49 30.49 15.2K
10:52 30.52 30.52 30.47 30.51 26.3K
10:53 30.54 30.55 30.54 30.54 3.4K
10:54 30.54 30.65 30.54 30.58 13.5K
10:55 30.55 30.60 30.55 30.56 8.3K
10:56 30.56 30.62 30.56 30.61 5.7K
10:57 30.65 30.65 30.65 30.65 5.5K
10:58 30.58 30.63 30.58 30.63 7.0K
10:59 30.63 30.71 30.63 30.71 8.1K
11:00 30.69 30.69 30.58 30.58 9.9K
11:01 30.58 30.58 30.54 30.56 4.0K
11:02 30.56 30.57 30.53 30.53 33.9K
11:03 30.54 30.57 30.52 30.52 9.1K
11:04 30.52 30.52 30.45 30.45 12.9K
11:05 30.44 30.45 30.42 30.43 5.4K
11:06 30.43 30.44 30.40 30.40 11.7K
11:07 30.38 30.38 30.36 30.38 6.1K
11:08 30.36 30.38 30.36 30.38 5.0K
11:09 30.38 30.38 30.30 30.30 14.0K
11:10 30.32 30.32 30.29 30.29 5.2K
11:11 30.28 30.28 30.25 30.25 16.6K
11:12 30.22 30.22 30.17 30.17 7.1K
11:13 30.17 30.19 30.14 30.15 14.3K
11:14 30.13 30.18 30.13 30.18 13.8K
11:15 30.17 30.21 30.17 30.19 9.9K
11:16 30.21 30.28 30.21 30.28 11.0K
11:17 30.28 30.28 30.22 30.24 6.0K
11:18 30.22 30.25 30.20 30.20 7.0K
11:19 30.19 30.24 30.19 30.22 7.3K
11:20 30.18 30.20 30.18 30.19 4.6K
11:21 30.20 30.22 30.19 30.21 11.5K
11:22 30.21 30.25 30.18 30.25 9.6K
11:23 30.23 30.23 30.22 30.23 9.3K
11:24 30.22 30.22 30.13 30.13 7.3K
11:25 30.13 30.20 30.13 30.20 11.3K
11:26 30.17 30.17 30.06 30.06 16.2K
11:27 30.06 30.10 30.06 30.07 13.6K
11:28 30.07 30.07 30.05 30.05 2.5K
11:29 30.07 30.08 30.07 30.08 15.2K
11:30 30.05 30.05 30.04 30.04 45.7K
11:31 30.05 30.11 30.05 30.09 156.9K
11:32 30.07 30.08 30.07 30.08 5.6K
11:33 30.10 30.14 30.09 30.09 169.5K
11:34 30.11 30.11 29.95 29.97 40.8K
11:35 29.95 29.95 29.87 29.87 46.6K
11:36 29.89 30.01 29.89 30.00 74.6K
11:37 30.03 30.04 30.01 30.02 25.6K
11:38 30.02 30.08 30.02 30.05 11.3K
11:39 30.05 30.05 30.01 30.04 7.9K
11:40 30.05 30.06 30.05 30.06 4.0K
11:41 30.06 30.07 30.03 30.03 6.9K
11:42 30.05 30.10 30.05 30.06 11.0K
11:43 30.07 30.15 30.07 30.15 14.2K
11:44 30.16 30.16 30.09 30.11 23.6K
11:45 30.11 30.18 30.09 30.18 31.9K
11:46 30.17 30.20 30.17 30.17 19.2K
11:47 30.14 30.20 30.14 30.20 11.4K
11:48 30.19 30.20 30.18 30.20 6.9K
11:49 30.20 30.20 30.16 30.16 7.6K
11:50 30.14 30.22 30.14 30.15 36.4K
11:51 30.13 30.14 30.08 30.08 19.4K
11:52 30.08 30.09 30.06 30.09 7.4K
11:53 30.08 30.08 30.06 30.06 3.3K
11:54 30.06 30.09 30.06 30.06 5.2K
11:55 30.08 30.11 30.08 30.09 18.7K
11:56 30.08 30.12 30.08 30.10 13.9K
11:57 30.09 30.12 30.09 30.11 31.6K
11:58 30.12 30.15 30.12 30.15 89.1K
11:59 30.16 30.24 30.16 30.17 116.4K
12:00 30.21 30.29 30.21 30.26 265.7K
12:01 30.24 30.41 30.20 30.41 27.5K
12:02 30.41 30.41 30.29 30.29 7.1K
12:03 30.27 30.30 30.24 30.24 25.7K
12:04 30.24 30.24 30.19 30.21 4.7K
12:05 30.22 30.25 30.19 30.19 10.4K
12:06 30.18 30.19 30.18 30.19 27.9K
12:07 30.18 30.23 30.14 30.23 13.1K
12:08 30.23 30.25 30.21 30.25 3.3K
12:09 30.25 30.25 30.20 30.24 9.8K
12:10 30.25 30.25 30.21 30.21 4.8K
12:11 30.20 30.21 30.19 30.19 6.0K
12:12 30.21 30.24 30.20 30.20 6.4K
12:13 30.22 30.26 30.22 30.26 4.7K
12:14 30.23 30.29 30.23 30.29 9.7K
12:15 30.29 30.30 30.22 30.22 4.3K
12:16 30.25 30.26 30.25 30.26 5.0K
12:17 30.27 30.27 30.21 30.22 7.9K
12:18 30.22 30.22 30.20 30.20 1.5K
12:19 30.21 30.21 30.19 30.20 3.9K
12:20 30.18 30.18 30.14 30.15 8.9K
12:21 30.12 30.17 30.12 30.16 9.3K
12:22 30.18 30.19 30.15 30.15 5.9K
12:23 30.15 30.17 30.14 30.17 3.2K
12:24 30.17 30.24 30.17 30.20 8.3K
12:25 30.20 30.20 30.19 30.20 3.2K
12:26 30.21 30.26 30.21 30.26 4.8K
12:27 30.26 30.26 30.20 30.20 11.1K
12:28 30.21 30.30 30.21 30.30 8.2K
12:29 30.30 30.36 30.30 30.36 2.0K
12:30 30.36 30.37 30.36 30.37 3.3K
12:31 30.36 30.38 30.34 30.34 8.0K
12:32 30.34 30.37 30.34 30.37 2.7K
12:33 30.35 30.37 30.35 30.36 4.6K
12:34 30.36 30.38 30.36 30.38 3.3K
12:35 30.37 30.37 30.35 30.36 5.0K
12:36 30.35 30.36 30.33 30.34 6.0K
12:37 30.35 30.36 30.34 30.36 5.7K
12:38 30.37 30.38 30.33 30.33 8.6K
12:39 30.30 30.34 30.30 30.34 8.5K
12:40 30.34 30.39 30.34 30.39 7.3K
12:41 30.39 30.39 30.36 30.36 6.4K
12:42 30.34 30.34 30.32 30.32 3.4K
12:43 30.34 30.38 30.34 30.38 7.3K
12:44 30.37 30.39 30.37 30.38 2.1K
12:45 30.33 30.39 30.33 30.39 14.9K
12:46 30.39 30.39 30.32 30.32 12.6K
12:47 30.33 30.33 30.31 30.32 4.3K
12:48 30.32 30.33 30.32 30.33 3.5K
12:49 30.33 30.36 30.33 30.36 2.7K
12:50 30.36 30.36 30.34 30.35 20.5K
12:51 30.34 30.34 30.33 30.33 2.3K
12:52 30.36 30.41 30.36 30.41 19.5K
12:53 30.40 30.40 30.35 30.35 17.9K
12:54 30.33 30.38 30.33 30.38 21.0K
12:55 30.41 30.41 30.39 30.41 3.8K
12:56 30.37 30.43 30.37 30.43 4.4K
12:57 30.43 30.44 30.40 30.41 51.5K
12:58 30.41 30.45 30.41 30.45 314.4K
12:59 30.43 30.43 30.43 30.43 2.0K
13:00 30.43 30.44 30.43 30.44 2.3K
13:01 30.44 30.58 30.44 30.58 11.9K
13:02 30.58 30.59 30.57 30.57 4.0K
13:03 30.57 30.61 30.57 30.61 3.4K
13:04 30.61 30.61 30.56 30.56 7.7K
13:05 30.56 30.56 30.51 30.54 6.0K
13:06 30.54 30.54 30.53 30.53 2.1K
13:07 30.51 30.52 30.51 30.52 3.0K
13:08 30.52 30.52 30.40 30.40 15.2K
13:09 30.38 30.38 30.37 30.37 7.1K
13:10 30.37 30.37 30.31 30.31 5.2K
13:11 30.32 30.34 30.32 30.33 2.8K
13:12 30.33 30.34 30.29 30.34 10.8K
13:13 30.33 30.34 30.31 30.34 4.1K
13:14 30.33 30.36 30.33 30.36 1.6K
13:15 30.34 30.34 30.31 30.31 8.3K
13:16 30.31 30.31 30.28 30.30 4.2K
13:17 30.33 30.33 30.30 30.30 2.1K
13:18 30.30 30.30 30.27 30.27 2.7K
13:19 30.27 30.30 30.27 30.30 4.5K
13:20 30.27 30.30 30.27 30.30 2.7K
13:21 30.31 30.37 30.31 30.37 22.4K
13:22 30.35 30.45 30.35 30.45 15.0K
13:23 30.45 30.49 30.44 30.49 4.5K
13:24 30.49 30.49 30.48 30.48 1.9K
13:25 30.48 30.51 30.48 30.51 3.1K
13:26 30.51 30.51 30.49 30.49 2.2K
13:27 30.51 30.52 30.51 30.51 4.5K
13:28 30.51 30.53 30.51 30.51 3.1K
13:29 30.53 30.53 30.52 30.52 7.0K
13:30 30.56 30.61 30.55 30.55 8.4K
13:31 30.55 30.55 30.54 30.54 4.7K
13:32 30.54 30.55 30.53 30.54 3.0K
13:33 30.48 30.48 30.48 30.48 6.8K
13:34 30.46 30.52 30.46 30.52 4.3K
13:35 30.57 30.57 30.49 30.50 6.3K
13:36 30.49 30.49 30.47 30.49 1.9K
13:37 30.50 30.52 30.50 30.52 2.9K
13:38 30.51 30.51 30.51 30.51 3.4K
13:39 30.51 30.52 30.50 30.50 5.2K
13:40 30.50 30.57 30.50 30.57 5.1K
13:41 30.57 30.57 30.54 30.55 4.4K
13:42 30.51 30.54 30.51 30.53 12.1K
13:43 30.53 30.53 30.52 30.52 1.3K
13:44 30.52 30.52 30.50 30.50 25.1K
13:45 30.50 30.51 30.49 30.49 2.5K
13:46 30.49 30.50 30.40 30.44 240.0K
13:47 30.45 30.46 30.45 30.46 3.6K
13:48 30.46 30.48 30.46 30.48 5.6K
13:49 30.49 30.52 30.49 30.52 10.8K
13:50 30.55 30.55 30.52 30.52 3.8K
13:51 30.54 30.54 30.51 30.54 5.5K
13:52 30.54 30.54 30.53 30.53 1.4K
13:53 30.55 30.55 30.54 30.54 6.5K
13:54 30.54 30.55 30.54 30.55 3.5K
13:55 30.55 30.55 30.55 30.55 1.6K
13:56 30.56 30.63 30.56 30.63 15.3K
13:57 30.63 30.71 30.63 30.71 11.0K
13:58 30.71 30.72 30.71 30.72 3.2K
13:59 30.72 30.79 30.72 30.79 4.1K
14:00 30.79 30.80 30.79 30.80 11.0K
14:01 30.80 30.82 30.80 30.82 10.1K
14:02 30.82 30.82 30.80 30.80 2.8K
14:03 30.80 30.84 30.80 30.84 2.2K
14:04 30.88 30.90 30.88 30.88 12.5K
14:05 30.88 30.88 30.88 30.88 1.5K
14:06 30.88 30.90 30.88 30.90 21.0K
14:07 30.88 30.89 30.86 30.86 18.6K
14:08 30.86 30.97 30.86 30.97 32.9K
14:09 30.97 30.97 30.93 30.93 5.6K
14:10 30.93 30.93 30.93 30.93 2.4K
14:11 30.93 30.96 30.90 30.92 7.0K
14:12 30.93 30.93 30.91 30.92 3.0K
14:13 30.92 30.92 30.89 30.89 9.0K
14:14 30.89 30.90 30.87 30.87 15.3K
14:15 30.87 30.90 30.85 30.85 91.4K
14:16 30.86 30.86 30.84 30.86 7.8K
14:17 30.86 30.97 30.86 30.97 77.9K
14:18 30.97 30.97 30.85 30.85 18.4K
14:19 30.87 30.96 30.86 30.90 320.9K
14:20 30.92 30.99 30.92 30.99 5.4K
14:21 30.99 31.04 30.99 31.04 8.2K
14:22 31.04 31.05 31.03 31.03 4.2K
14:23 31.05 31.11 31.05 31.11 4.6K
14:24 31.11 31.12 31.11 31.12 5.7K
14:25 31.09 31.17 31.07 31.15 13.7K
14:26 31.15 31.16 31.09 31.10 8.1K
14:27 31.11 31.12 31.11 31.12 3.8K
14:28 31.12 31.13 31.10 31.11 5.7K
14:29 31.11 31.12 31.09 31.09 5.1K
14:30 31.12 31.18 31.12 31.13 6.2K
14:31 31.12 31.15 31.12 31.15 2.4K
14:32 31.13 31.16 31.13 31.16 4.1K
14:33 31.19 31.19 31.16 31.16 3.9K
14:34 31.16 31.18 31.16 31.17 4.2K
14:35 31.21 31.21 31.17 31.18 12.5K
14:36 31.18 31.19 31.18 31.19 0.7K
14:37 31.19 31.19 31.18 31.18 2.6K
14:38 31.18 31.18 31.18 31.18 4.8K
14:39 31.18 31.19 31.18 31.19 5.1K
14:40 31.19 31.22 31.19 31.21 4.9K
14:41 31.21 31.22 31.21 31.22 1.0K
14:42 31.21 31.21 31.18 31.20 5.3K
14:43 31.19 31.21 31.19 31.20 6.8K
14:44 31.14 31.14 31.13 31.14 6.7K
14:45 31.15 31.17 31.11 31.11 5.3K
14:46 31.13 31.13 31.12 31.12 2.1K
14:47 31.12 31.12 31.12 31.12 6.8K
14:48 31.12 31.14 31.12 31.13 2.7K
14:49 31.13 31.19 31.13 31.19 4.2K
14:50 31.19 31.20 31.19 31.19 2.5K
14:51 31.19 31.27 31.19 31.22 8.2K
14:52 31.22 31.22 31.22 31.22 1.5K
14:53 31.22 31.24 31.22 31.24 3.6K
14:54 31.24 31.25 31.23 31.24 3.2K
14:55 31.24 31.26 31.24 31.26 1.2K
14:56 31.30 31.31 31.30 31.31 9.2K
14:57 31.31 31.31 31.31 31.31 0.9K
14:58 31.31 31.31 31.31 31.31 3.2K
14:59 31.26 31.34 31.26 31.30 11.6K
15:00 31.30 31.34 31.30 31.32 11.3K
15:01 31.32 31.37 31.32 31.35 7.6K
15:02 31.35 31.35 31.32 31.35 2.8K
15:03 31.35 31.35 31.32 31.35 3.2K
15:04 31.35 31.37 31.33 31.33 16.2K
15:05 31.33 31.35 31.33 31.34 1.5K
15:06 31.33 31.36 31.33 31.36 6.7K
15:07 31.35 31.44 31.35 31.44 13.4K
15:08 31.44 31.46 31.44 31.44 1.9K
15:09 31.44 31.48 31.44 31.48 5.8K
15:10 31.51 31.51 31.44 31.44 10.3K
15:11 31.46 31.46 31.42 31.42 7.4K
15:12 31.42 31.45 31.42 31.44 3.0K
15:13 31.44 31.47 31.40 31.42 11.9K
15:14 31.42 31.43 31.41 31.43 5.2K
15:15 31.43 31.44 31.43 31.43 1.7K
15:16 31.43 31.50 31.43 31.50 91.2K
15:17 31.50 31.50 31.46 31.46 6.0K
15:18 31.44 31.44 31.36 31.37 12.2K
15:19 31.38 31.42 31.38 31.40 7.0K
15:20 31.40 31.40 31.32 31.39 7.2K
15:21 31.39 31.39 31.37 31.37 4.9K
15:22 31.37 31.39 31.36 31.36 5.7K
15:23 31.36 31.36 31.33 31.35 23.0K
15:24 31.35 31.40 31.35 31.40 5.9K
15:25 31.40 31.40 31.36 31.37 5.2K
15:26 31.37 31.40 31.35 31.37 19.4K
15:27 31.38 31.39 31.38 31.38 5.5K
15:28 31.36 31.45 31.36 31.45 5.2K
15:29 31.45 31.48 31.45 31.46 9.1K
15:30 31.44 31.46 31.41 31.41 9.3K
15:31 31.41 31.41 31.35 31.36 12.7K
15:32 31.39 31.39 31.39 31.39 5.1K
15:33 31.36 31.37 31.27 31.32 13.9K
15:34 31.32 31.32 31.26 31.29 5.3K
15:35 31.27 31.30 31.27 31.30 4.3K
15:36 31.29 31.29 31.23 31.23 16.4K
15:37 31.24 31.25 31.23 31.25 9.5K
15:38 31.25 31.25 31.19 31.20 14.1K
15:39 31.20 31.20 31.14 31.20 14.2K
15:40 31.19 31.25 31.18 31.25 24.7K
15:41 31.24 31.24 31.19 31.19 34.5K
15:42 31.19 31.21 31.17 31.20 11.6K
15:43 31.20 31.20 31.19 31.19 6.4K
15:44 31.20 31.24 31.20 31.23 12.7K
15:45 31.24 31.25 31.21 31.22 19.6K
15:46 31.23 31.24 31.23 31.23 11.4K
15:47 31.24 31.24 31.16 31.16 16.1K
15:48 31.15 31.19 31.15 31.18 13.9K
15:49 31.17 31.22 31.17 31.21 12.1K
15:50 31.20 31.25 31.20 31.24 29.1K
15:51 31.25 31.26 31.13 31.14 21.6K
15:52 31.13 31.14 31.07 31.10 22.3K
15:53 31.08 31.14 31.08 31.13 23.1K
15:54 31.13 31.14 31.08 31.10 21.1K
15:55 31.10 31.10 31.07 31.09 23.7K
15:56 31.08 31.10 31.07 31.09 37.0K
15:57 31.08 31.15 31.08 31.14 48.7K
15:58 31.14 31.14 31.11 31.14 43.3K
15:59 31.14 31.17 31.14 31.15 85.9K
16:00 31.16 31.20 31.10 31.10 886.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음