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 31.75 32.36 31.17 31.34 66.1K
09:32 31.39 31.57 31.39 31.57 4.1K
09:33 31.61 31.67 31.44 31.44 4.8K
09:34 31.44 31.59 31.44 31.50 0.8K
09:35 31.49 31.49 31.16 31.16 8.4K
09:36 31.16 31.20 31.13 31.20 15.9K
09:37 31.20 31.20 31.20 31.20 0.4K
09:38 31.15 31.15 30.92 31.03 14.6K
09:39 30.94 31.20 30.94 31.12 4.8K
09:40 31.12 31.22 31.03 31.22 18.6K
09:41 31.22 31.35 31.12 31.12 2.8K
09:42 31.00 31.00 30.89 30.89 11.2K
09:43 30.89 30.89 30.70 30.77 7.6K
09:44 30.58 30.69 30.58 30.67 21.0K
09:45 30.69 30.87 30.66 30.87 2.4K
09:46 30.87 30.87 30.80 30.80 7.0K
09:47 30.85 30.89 30.82 30.88 4.2K
09:48 30.82 30.82 30.70 30.70 4.2K
09:49 30.70 30.70 30.65 30.65 6.9K
09:50 30.65 30.75 30.61 30.68 8.1K
09:51 30.56 30.59 30.56 30.58 5.3K
09:52 30.58 30.58 30.37 30.37 13.2K
09:53 30.42 30.50 30.36 30.47 18.3K
09:54 30.56 30.60 30.48 30.52 13.4K
09:55 30.52 30.52 30.39 30.39 4.3K
09:56 30.39 30.43 30.39 30.40 7.2K
09:57 30.37 30.41 30.34 30.35 14.1K
09:58 30.30 30.36 30.23 30.36 13.7K
09:59 30.36 30.40 30.36 30.38 5.1K
10:00 30.40 30.44 30.40 30.40 4.3K
10:01 30.36 30.38 30.36 30.38 5.0K
10:02 30.35 30.35 30.31 30.32 14.3K
10:03 30.27 30.27 30.16 30.18 18.4K
10:04 30.19 30.19 30.16 30.18 25.8K
10:05 30.19 30.20 30.10 30.13 8.3K
10:06 30.13 30.14 30.07 30.11 13.7K
10:07 30.11 30.20 30.11 30.20 22.7K
10:08 30.19 30.31 30.15 30.31 13.4K
10:09 30.31 30.31 30.18 30.18 10.6K
10:10 30.14 30.15 30.10 30.15 7.9K
10:11 30.14 30.21 30.14 30.21 10.3K
10:12 30.15 30.16 30.15 30.16 10.7K
10:13 30.20 30.20 30.15 30.16 11.6K
10:14 30.15 30.15 30.07 30.07 26.0K
10:15 30.11 30.11 30.09 30.09 3.4K
10:16 30.16 30.18 30.13 30.18 6.1K
10:17 30.15 30.22 30.14 30.21 10.0K
10:18 30.21 30.25 30.20 30.20 6.8K
10:19 30.25 30.25 30.17 30.17 5.7K
10:20 30.17 30.19 30.17 30.19 3.1K
10:21 30.20 30.28 30.20 30.24 11.3K
10:22 30.23 30.25 30.22 30.25 5.5K
10:23 30.25 30.28 30.24 30.28 9.1K
10:24 30.32 30.47 30.32 30.47 12.1K
10:25 30.42 30.47 30.39 30.46 8.4K
10:26 30.38 30.44 30.36 30.43 10.0K
10:27 30.52 30.53 30.35 30.35 8.7K
10:28 30.34 30.34 30.29 30.30 7.5K
10:29 30.30 30.34 30.28 30.34 10.8K
10:30 30.35 30.40 30.33 30.33 9.7K
10:31 30.36 30.40 30.32 30.40 8.6K
10:32 30.39 30.43 30.39 30.43 7.8K
10:33 30.41 30.44 30.35 30.35 11.0K
10:34 30.36 30.36 30.20 30.20 5.8K
10:35 30.16 30.16 30.10 30.11 15.3K
10:36 30.19 30.21 30.17 30.18 10.6K
10:37 30.18 30.22 30.17 30.21 7.7K
10:38 30.17 30.18 30.15 30.18 8.6K
10:39 30.16 30.16 30.12 30.12 3.5K
10:40 30.11 30.16 30.11 30.15 7.3K
10:41 30.15 30.15 30.07 30.07 10.7K
10:42 30.07 30.12 30.07 30.12 10.9K
10:43 30.13 30.13 30.08 30.08 5.0K
10:44 30.06 30.07 30.05 30.07 12.9K
10:45 30.07 30.07 30.05 30.06 10.2K
10:46 30.06 30.06 29.99 29.99 28.8K
10:47 29.98 29.98 29.96 29.97 24.1K
10:48 29.92 29.96 29.92 29.96 28.4K
10:49 29.92 29.92 29.92 29.92 11.8K
10:50 29.94 29.98 29.94 29.98 19.6K
10:51 29.97 29.97 29.87 29.87 36.8K
10:52 29.90 29.90 29.85 29.85 17.9K
10:53 29.84 29.86 29.84 29.86 5.3K
10:54 29.86 29.86 29.84 29.86 12.9K
10:55 29.86 29.92 29.86 29.92 9.1K
10:56 29.96 30.00 29.96 29.99 10.6K
10:57 29.97 29.97 29.92 29.92 7.8K
10:58 29.91 29.96 29.91 29.94 5.2K
10:59 29.91 29.99 29.91 29.97 11.7K
11:00 29.97 30.00 29.95 29.96 14.8K
11:01 29.97 29.97 29.97 29.97 9.9K
11:02 29.97 30.00 29.97 29.97 11.3K
11:03 29.96 29.96 29.91 29.92 8.3K
11:04 29.91 29.92 29.89 29.90 12.1K
11:05 29.89 29.89 29.86 29.89 7.5K
11:06 29.88 29.88 29.78 29.85 27.6K
11:07 29.85 29.90 29.85 29.89 5.1K
11:08 29.91 29.95 29.91 29.95 6.9K
11:09 29.95 29.95 29.79 29.81 7.8K
11:10 29.83 29.83 29.83 29.83 7.7K
11:11 29.83 29.83 29.76 29.76 5.1K
11:12 29.77 29.81 29.77 29.81 5.9K
11:13 29.81 29.81 29.77 29.79 7.1K
11:14 29.79 29.82 29.79 29.81 5.5K
11:15 29.82 29.83 29.75 29.75 12.3K
11:16 29.76 29.78 29.76 29.77 6.7K
11:17 29.77 29.86 29.77 29.82 10.5K
11:18 29.83 29.83 29.81 29.83 11.0K
11:19 29.83 29.93 29.83 29.93 7.7K
11:20 29.92 29.92 29.87 29.89 5.5K
11:21 29.89 29.89 29.89 29.89 1.2K
11:22 29.91 29.91 29.85 29.86 5.8K
11:23 29.85 29.90 29.85 29.90 3.9K
11:24 29.92 29.96 29.92 29.94 4.9K
11:25 29.94 29.96 29.94 29.94 3.2K
11:26 29.93 29.96 29.93 29.96 4.2K
11:27 29.96 30.00 29.96 29.96 8.7K
11:28 29.93 29.94 29.91 29.94 7.3K
11:29 29.95 29.95 29.90 29.90 8.6K
11:30 29.92 29.93 29.91 29.91 14.7K
11:31 29.88 29.88 29.84 29.86 17.0K
11:32 29.86 29.86 29.82 29.82 11.2K
11:33 29.82 29.84 29.82 29.83 11.4K
11:34 29.83 29.84 29.81 29.81 7.0K
11:35 29.82 29.84 29.82 29.82 8.2K
11:36 29.83 29.83 29.77 29.79 32.7K
11:37 29.80 29.91 29.80 29.91 12.1K
11:38 29.94 29.96 29.93 29.96 7.4K
11:39 29.96 29.97 29.95 29.95 7.2K
11:40 29.97 29.97 29.96 29.97 6.7K
11:41 30.01 30.03 30.01 30.02 6.9K
11:42 30.03 30.05 30.02 30.05 4.5K
11:43 30.07 30.10 30.06 30.10 6.2K
11:44 30.12 30.12 30.10 30.10 6.7K
11:45 30.10 30.16 30.10 30.16 5.0K
11:46 30.16 30.16 30.04 30.04 7.3K
11:47 30.03 30.08 30.03 30.08 7.0K
11:48 30.06 30.09 30.04 30.04 10.2K
11:49 30.06 30.09 30.06 30.09 8.0K
11:50 30.09 30.10 30.08 30.10 7.7K
11:51 30.12 30.12 30.08 30.10 5.1K
11:52 30.08 30.08 30.06 30.07 18.1K
11:53 30.06 30.10 30.06 30.10 4.3K
11:54 30.10 30.10 30.06 30.07 14.1K
11:55 30.07 30.07 30.06 30.07 2.7K
11:56 30.08 30.08 30.06 30.08 9.9K
11:57 30.06 30.06 30.04 30.05 9.4K
11:58 30.08 30.08 30.02 30.05 10.3K
11:59 30.05 30.07 30.05 30.07 3.9K
12:00 30.07 30.07 30.03 30.04 25.2K
12:01 30.04 30.04 29.96 29.96 10.5K
12:02 29.98 29.98 29.96 29.96 5.9K
12:03 29.88 29.88 29.82 29.84 8.9K
12:04 29.83 29.86 29.83 29.83 4.5K
12:05 29.81 29.81 29.73 29.73 5.2K
12:06 29.74 29.76 29.72 29.76 6.4K
12:07 29.79 29.81 29.79 29.80 6.6K
12:08 29.80 29.80 29.78 29.79 5.2K
12:09 29.79 29.80 29.79 29.80 3.7K
12:10 29.80 29.82 29.80 29.81 3.9K
12:11 29.79 29.79 29.74 29.75 5.3K
12:12 29.73 29.78 29.73 29.75 5.0K
12:13 29.76 29.78 29.72 29.72 6.9K
12:14 29.71 29.72 29.71 29.72 4.0K
12:15 29.70 29.75 29.69 29.69 5.5K
12:16 29.70 29.71 29.68 29.68 7.3K
12:17 29.71 29.78 29.71 29.78 6.2K
12:18 29.80 29.86 29.80 29.86 6.0K
12:19 29.86 29.88 29.86 29.87 5.6K
12:20 29.87 29.93 29.87 29.93 4.5K
12:21 29.93 29.93 29.88 29.89 15.5K
12:22 29.89 29.89 29.86 29.86 9.1K
12:23 29.88 29.92 29.88 29.92 4.6K
12:24 29.92 29.94 29.92 29.94 6.3K
12:25 29.95 29.99 29.94 29.99 7.1K
12:26 29.99 30.00 29.99 30.00 16.5K
12:27 29.98 29.98 29.93 29.95 18.3K
12:28 29.95 29.95 29.87 29.87 8.6K
12:29 29.87 29.87 29.81 29.83 7.1K
12:30 29.87 29.94 29.87 29.94 4.9K
12:31 30.00 30.03 29.90 29.90 12.0K
12:32 29.87 29.89 29.86 29.89 7.1K
12:33 29.89 29.92 29.89 29.92 5.9K
12:34 29.94 29.95 29.91 29.91 7.1K
12:35 29.90 29.90 29.85 29.85 7.7K
12:36 29.87 29.89 29.87 29.89 5.6K
12:37 29.90 29.90 29.89 29.89 5.5K
12:38 29.88 29.88 29.84 29.84 5.5K
12:39 29.86 29.93 29.86 29.89 5.0K
12:40 29.89 29.91 29.89 29.89 3.2K
12:41 29.89 29.92 29.89 29.92 4.8K
12:42 29.93 30.04 29.93 30.04 6.9K
12:43 30.04 30.06 30.04 30.04 6.0K
12:44 30.06 30.14 30.06 30.14 10.7K
12:45 30.14 30.14 30.05 30.08 17.6K
12:46 30.07 30.10 30.07 30.10 8.6K
12:47 30.12 30.13 30.10 30.12 7.2K
12:48 30.14 30.14 30.08 30.10 7.7K
12:49 30.12 30.12 30.10 30.12 2.3K
12:50 30.15 30.15 30.11 30.15 8.4K
12:51 30.18 30.18 30.14 30.14 8.1K
12:52 30.12 30.12 30.12 30.12 5.8K
12:53 30.10 30.13 30.10 30.13 7.0K
12:54 30.13 30.17 30.13 30.15 6.4K
12:55 30.16 30.16 30.14 30.15 4.8K
12:56 30.16 30.16 30.10 30.10 5.0K
12:57 30.10 30.10 30.08 30.09 5.0K
12:58 30.09 30.14 30.09 30.13 6.2K
12:59 30.14 30.18 30.14 30.18 8.9K
13:00 30.17 30.17 30.14 30.15 5.5K
13:01 30.15 30.15 30.14 30.14 1.0K
13:02 30.15 30.15 30.09 30.09 10.3K
13:03 30.04 30.04 30.01 30.03 14.0K
13:04 30.03 30.06 30.03 30.06 4.0K
13:05 30.07 30.07 30.03 30.03 5.2K
13:06 30.03 30.03 30.00 30.00 11.5K
13:07 29.98 29.98 29.90 29.90 10.7K
13:08 29.93 29.95 29.93 29.94 10.0K
13:09 29.98 29.98 29.89 29.89 7.8K
13:10 29.89 29.91 29.89 29.91 2.7K
13:11 29.88 29.88 29.85 29.86 7.4K
13:12 29.86 29.86 29.84 29.84 5.7K
13:13 29.84 29.88 29.83 29.84 8.9K
13:14 29.83 29.87 29.83 29.84 5.8K
13:15 29.84 29.84 29.81 29.83 3.3K
13:16 29.83 29.88 29.83 29.88 10.5K
13:17 29.88 29.88 29.85 29.85 2.7K
13:18 29.85 29.88 29.85 29.88 3.5K
13:19 29.86 29.89 29.86 29.89 5.9K
13:20 29.89 29.90 29.87 29.87 7.5K
13:21 29.87 29.87 29.82 29.82 8.6K
13:22 29.84 29.84 29.82 29.82 3.0K
13:23 29.82 29.83 29.81 29.83 5.3K
13:24 29.83 29.88 29.83 29.88 4.3K
13:25 29.88 29.89 29.86 29.86 12.0K
13:26 29.86 29.87 29.86 29.87 5.6K
13:27 29.91 29.91 29.89 29.89 5.2K
13:28 29.92 29.98 29.92 29.98 10.6K
13:29 29.98 29.98 29.95 29.97 4.9K
13:30 29.98 30.02 29.98 30.02 4.2K
13:31 30.02 30.03 30.01 30.03 5.8K
13:32 30.02 30.02 29.94 29.96 10.9K
13:33 29.96 29.96 29.94 29.94 4.6K
13:34 29.94 29.94 29.90 29.90 5.7K
13:35 29.90 29.95 29.90 29.95 8.8K
13:36 29.95 29.95 29.93 29.93 5.4K
13:37 29.93 30.01 29.93 30.01 9.8K
13:38 30.06 30.08 30.06 30.08 2.9K
13:39 30.08 30.13 30.08 30.13 6.7K
13:40 30.12 30.12 30.05 30.05 9.9K
13:41 30.07 30.09 30.06 30.06 3.6K
13:42 30.05 30.07 30.03 30.07 5.9K
13:43 30.07 30.08 30.05 30.05 5.0K
13:44 30.06 30.07 30.06 30.07 4.7K
13:45 30.07 30.16 30.07 30.15 28.7K
13:46 30.14 30.19 30.12 30.19 27.6K
13:47 30.19 30.19 30.18 30.18 2.1K
13:48 30.17 30.17 30.16 30.16 5.3K
13:49 30.17 30.17 30.16 30.16 3.3K
13:50 30.16 30.22 30.16 30.22 3.7K
13:51 30.22 30.22 30.18 30.18 7.1K
13:52 30.17 30.17 30.13 30.13 5.3K
13:53 30.15 30.15 30.15 30.15 3.5K
13:54 30.14 30.14 30.09 30.10 3.3K
13:55 30.09 30.12 30.09 30.12 4.8K
13:56 30.10 30.10 30.08 30.08 4.1K
13:57 30.08 30.08 30.04 30.05 4.9K
13:58 30.08 30.08 30.05 30.05 2.5K
13:59 30.05 30.05 29.96 29.96 4.9K
14:00 29.96 29.98 29.96 29.98 4.1K
14:01 30.01 30.01 29.96 29.96 8.8K
14:02 29.93 29.94 29.92 29.92 4.1K
14:03 29.92 29.92 29.91 29.91 3.5K
14:04 29.91 29.94 29.90 29.90 4.9K
14:05 29.90 29.90 29.88 29.88 3.0K
14:06 29.88 29.89 29.87 29.89 5.8K
14:07 29.88 29.88 29.86 29.86 6.2K
14:08 29.84 29.84 29.83 29.84 4.9K
14:09 29.84 29.84 29.82 29.82 4.5K
14:10 29.82 29.82 29.80 29.81 4.6K
14:11 29.81 29.81 29.78 29.78 4.3K
14:12 29.78 29.78 29.75 29.76 5.3K
14:13 29.76 29.76 29.76 29.76 4.2K
14:14 29.75 29.75 29.75 29.75 2.5K
14:15 29.73 29.73 29.72 29.72 8.2K
14:16 29.72 29.73 29.72 29.72 6.9K
14:17 29.72 29.72 29.67 29.67 4.9K
14:18 29.67 29.67 29.66 29.66 2.6K
14:19 29.66 29.68 29.64 29.64 10.4K
14:20 29.64 29.68 29.64 29.68 6.6K
14:21 29.68 29.68 29.67 29.67 6.2K
14:22 29.67 29.70 29.67 29.70 4.8K
14:23 29.70 29.72 29.70 29.72 2.7K
14:24 29.72 29.82 29.72 29.80 12.3K
14:25 29.80 29.80 29.72 29.72 7.3K
14:26 29.72 29.74 29.72 29.74 5.0K
14:27 29.74 29.74 29.69 29.69 5.8K
14:28 29.69 29.75 29.69 29.75 9.6K
14:29 29.75 29.75 29.75 29.75 3.1K
14:30 29.75 29.78 29.75 29.78 3.7K
14:31 29.79 29.79 29.75 29.75 12.2K
14:32 29.76 29.77 29.75 29.75 11.0K
14:33 29.75 29.76 29.75 29.75 4.7K
14:34 29.79 29.79 29.74 29.75 14.4K
14:35 29.76 29.76 29.75 29.75 5.1K
14:36 29.75 29.77 29.75 29.76 6.3K
14:37 29.76 29.81 29.76 29.78 11.6K
14:38 29.78 29.81 29.78 29.81 4.7K
14:39 29.84 29.84 29.78 29.78 13.0K
14:40 29.77 29.80 29.77 29.80 8.9K
14:41 29.79 29.81 29.78 29.81 7.5K
14:42 29.81 29.82 29.81 29.82 7.5K
14:43 29.82 29.82 29.79 29.79 6.3K
14:44 29.79 29.83 29.79 29.83 4.0K
14:45 29.86 29.92 29.86 29.91 10.5K
14:46 29.91 29.91 29.90 29.90 2.9K
14:47 29.90 29.90 29.88 29.89 8.2K
14:48 29.90 29.90 29.89 29.90 7.3K
14:49 29.91 29.94 29.90 29.90 6.6K
14:50 29.90 29.92 29.90 29.91 6.9K
14:51 29.90 29.92 29.88 29.88 6.1K
14:52 29.88 29.89 29.87 29.89 8.7K
14:53 29.90 29.91 29.88 29.89 4.0K
14:54 29.89 29.89 29.88 29.89 4.3K
14:55 29.89 29.89 29.87 29.87 6.4K
14:56 29.86 29.90 29.86 29.89 9.9K
14:57 29.89 29.91 29.89 29.91 56.9K
14:58 29.92 29.92 29.89 29.89 11.6K
14:59 29.89 29.89 29.86 29.86 6.5K
15:00 29.85 29.86 29.81 29.82 7.2K
15:01 29.81 29.81 29.76 29.77 12.8K
15:02 29.76 29.78 29.75 29.75 7.9K
15:03 29.71 29.71 29.68 29.68 38.3K
15:04 29.67 29.67 29.66 29.66 4.5K
15:05 29.63 29.63 29.59 29.61 14.9K
15:06 29.61 29.62 29.60 29.61 9.1K
15:07 29.61 29.61 29.53 29.54 25.3K
15:08 29.57 29.62 29.57 29.62 21.5K
15:09 29.66 29.71 29.66 29.71 15.4K
15:10 29.70 29.70 29.68 29.68 10.1K
15:11 29.68 29.68 29.62 29.62 13.7K
15:12 29.59 29.59 29.58 29.59 8.1K
15:13 29.59 29.60 29.59 29.59 5.7K
15:14 29.59 29.61 29.59 29.61 8.8K
15:15 29.60 29.63 29.57 29.57 11.9K
15:16 29.56 29.56 29.50 29.50 9.4K
15:17 29.44 29.44 29.41 29.42 18.9K
15:18 29.39 29.42 29.39 29.41 15.9K
15:19 29.41 29.41 29.35 29.40 25.1K
15:20 29.45 29.53 29.45 29.47 26.5K
15:21 29.49 29.50 29.48 29.50 10.1K
15:22 29.47 29.47 29.45 29.46 10.1K
15:23 29.47 29.49 29.46 29.49 15.4K
15:24 29.49 29.49 29.46 29.47 10.4K
15:25 29.46 29.49 29.46 29.46 11.2K
15:26 29.44 29.44 29.41 29.42 11.9K
15:27 29.46 29.59 29.46 29.59 16.0K
15:28 29.58 29.58 29.46 29.46 14.5K
15:29 29.45 29.54 29.45 29.54 16.1K
15:30 29.59 29.60 29.56 29.58 16.7K
15:31 29.56 29.60 29.56 29.57 16.6K
15:32 29.61 29.61 29.54 29.54 11.2K
15:33 29.54 29.55 29.51 29.52 9.0K
15:34 29.55 29.55 29.51 29.51 22.7K
15:35 29.45 29.45 29.44 29.44 18.5K
15:36 29.45 29.48 29.44 29.45 15.9K
15:37 29.48 29.48 29.45 29.46 10.1K
15:38 29.46 29.57 29.46 29.56 28.5K
15:39 29.57 29.62 29.57 29.58 11.5K
15:40 29.56 29.56 29.44 29.46 16.4K
15:41 29.45 29.45 29.41 29.41 10.2K
15:42 29.43 29.46 29.41 29.42 13.6K
15:43 29.41 29.42 29.40 29.40 12.3K
15:44 29.40 29.40 29.37 29.38 13.6K
15:45 29.38 29.38 29.26 29.26 13.6K
15:46 29.26 29.26 29.23 29.23 8.0K
15:47 29.22 29.32 29.22 29.32 57.5K
15:48 29.32 29.35 29.29 29.29 16.9K
15:49 29.30 29.30 29.28 29.29 8.5K
15:50 29.29 29.33 29.25 29.33 28.8K
15:51 29.31 29.38 29.30 29.30 33.7K
15:52 29.30 29.30 29.23 29.23 13.5K
15:53 29.18 29.24 29.18 29.23 26.6K
15:54 29.22 29.22 29.18 29.18 12.8K
15:55 29.20 29.26 29.20 29.26 19.2K
15:56 29.30 29.33 29.28 29.29 47.1K
15:57 29.32 29.41 29.32 29.41 31.6K
15:58 29.40 29.41 29.33 29.36 67.9K
15:59 29.35 29.35 29.32 29.32 30.0K
16:00 29.32 29.35 29.25 29.26 374.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음