HF Sinclair Corp (DINO)

DINO
🏛️ 미국 →
51.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.22 29.19 28.00 28.31 58.1K
09:32 28.35 28.38 28.21 28.21 5.8K
09:33 28.32 28.32 28.17 28.17 2.3K
09:34 28.17 28.17 27.67 27.67 29.5K
09:35 27.67 27.67 27.48 27.50 14.4K
09:36 27.54 27.54 27.36 27.36 8.7K
09:37 27.35 27.35 27.32 27.32 7.2K
09:38 27.44 27.51 27.41 27.51 17.6K
09:39 27.51 27.60 27.51 27.56 21.8K
09:40 27.63 27.76 27.57 27.66 11.5K
09:41 27.66 27.66 27.51 27.51 12.2K
09:42 27.52 27.52 27.41 27.46 75.8K
09:43 27.40 27.41 27.22 27.22 86.4K
09:44 27.13 27.22 27.09 27.22 214.6K
09:45 27.31 27.38 27.24 27.38 17.8K
09:46 27.35 27.36 27.32 27.36 3.9K
09:47 27.36 27.36 27.32 27.34 6.1K
09:48 27.40 27.56 27.40 27.45 13.3K
09:49 27.46 27.46 27.45 27.45 3.5K
09:50 27.45 27.45 27.30 27.30 13.3K
09:51 27.30 27.30 27.21 27.22 122.7K
09:52 27.21 27.21 27.11 27.11 142.2K
09:53 27.11 27.18 27.11 27.18 33.9K
09:54 27.21 27.22 27.18 27.18 9.3K
09:55 27.19 27.19 27.12 27.13 16.4K
09:56 27.13 27.25 27.13 27.23 11.1K
09:57 27.24 27.24 27.18 27.18 12.5K
09:58 27.17 27.30 27.17 27.30 6.2K
09:59 27.30 27.43 27.30 27.41 7.2K
10:00 27.35 27.41 27.35 27.41 65.3K
10:01 27.41 27.41 27.40 27.41 34.2K
10:02 27.41 27.42 27.40 27.41 433.5K
10:03 27.41 27.43 27.41 27.43 12.7K
10:04 27.43 27.43 27.20 27.20 174.6K
10:05 27.15 27.15 27.02 27.06 18.5K
10:06 27.02 27.02 26.83 26.83 26.3K
10:07 26.91 26.91 26.84 26.89 14.4K
10:08 26.87 26.92 26.85 26.92 7.3K
10:09 26.86 26.86 26.73 26.77 14.4K
10:10 26.74 26.88 26.74 26.83 16.4K
10:11 26.83 26.83 26.78 26.83 12.4K
10:12 26.79 26.79 26.73 26.75 8.5K
10:13 26.79 26.79 26.70 26.71 11.3K
10:14 26.69 26.72 26.67 26.72 21.9K
10:15 26.75 26.77 26.70 26.77 10.9K
10:16 26.77 26.77 26.70 26.70 11.1K
10:17 26.72 26.72 26.72 26.72 2.2K
10:18 26.74 26.75 26.72 26.75 9.0K
10:19 26.70 26.70 26.55 26.55 19.0K
10:20 26.55 26.66 26.55 26.64 11.3K
10:21 26.63 26.63 26.55 26.56 9.4K
10:22 26.51 26.67 26.51 26.67 17.1K
10:23 26.67 26.68 26.65 26.67 4.9K
10:24 26.67 26.67 26.54 26.54 11.7K
10:25 26.52 26.61 26.52 26.61 12.1K
10:26 26.63 26.64 26.62 26.62 7.5K
10:27 26.57 26.57 26.50 26.53 17.1K
10:28 26.51 26.51 26.36 26.45 15.7K
10:29 26.44 26.50 26.44 26.50 5.9K
10:30 26.48 26.48 26.45 26.46 9.3K
10:31 26.46 26.58 26.46 26.55 10.1K
10:32 26.53 26.57 26.53 26.54 10.1K
10:33 26.48 26.52 26.45 26.50 9.9K
10:34 26.45 26.48 26.39 26.42 17.1K
10:35 26.44 26.44 26.35 26.35 9.7K
10:36 26.42 26.44 26.38 26.40 9.9K
10:37 26.36 26.37 26.28 26.32 17.9K
10:38 26.31 26.35 26.31 26.35 7.8K
10:39 26.35 26.35 26.17 26.17 7.8K
10:40 26.23 26.27 26.23 26.25 14.1K
10:41 26.25 26.25 26.21 26.21 12.3K
10:42 26.21 26.26 26.20 26.26 8.9K
10:43 26.27 26.27 26.24 26.27 5.5K
10:44 26.27 26.27 26.20 26.20 8.6K
10:45 26.19 26.22 26.19 26.19 8.8K
10:46 26.19 26.19 26.06 26.10 13.5K
10:47 26.09 26.09 26.05 26.05 6.7K
10:48 26.04 26.06 26.03 26.06 5.6K
10:49 26.04 26.22 26.04 26.22 13.0K
10:50 26.19 26.19 26.16 26.18 11.6K
10:51 26.13 26.13 26.08 26.09 11.0K
10:52 26.09 26.12 26.09 26.11 4.9K
10:53 26.13 26.24 26.13 26.24 7.4K
10:54 26.30 26.40 26.28 26.40 8.3K
10:55 26.46 26.47 26.44 26.47 13.0K
10:56 26.45 26.47 26.41 26.45 18.0K
10:57 26.45 26.57 26.45 26.57 11.1K
10:58 26.58 26.62 26.58 26.60 6.3K
10:59 26.60 26.62 26.59 26.62 6.5K
11:00 26.58 26.63 26.58 26.60 8.8K
11:01 26.55 26.71 26.55 26.71 8.7K
11:02 26.71 27.02 26.71 26.96 17.6K
11:03 26.95 27.07 26.93 27.07 9.3K
11:04 27.06 27.06 27.01 27.01 7.3K
11:05 26.95 27.04 26.95 27.01 9.0K
11:06 27.04 27.04 26.97 26.97 5.9K
11:07 26.97 26.97 26.86 26.86 8.6K
11:08 26.86 26.86 26.79 26.82 7.8K
11:09 26.82 26.98 26.82 26.91 4.0K
11:10 26.91 26.94 26.91 26.94 3.6K
11:11 26.95 27.00 26.90 26.96 6.8K
11:12 26.96 27.11 26.96 27.11 4.1K
11:13 27.18 27.20 27.13 27.20 3.1K
11:14 27.16 27.27 27.14 27.27 7.7K
11:15 27.30 27.30 27.19 27.19 4.5K
11:16 27.21 27.21 27.19 27.19 4.5K
11:17 27.19 27.26 27.14 27.14 9.3K
11:18 27.15 27.25 27.15 27.25 9.7K
11:19 27.22 27.29 27.22 27.29 5.9K
11:20 27.23 27.23 27.10 27.16 5.8K
11:21 27.17 27.20 27.15 27.20 6.2K
11:22 27.20 27.27 27.20 27.25 3.0K
11:23 27.25 27.25 27.20 27.23 4.3K
11:24 27.23 27.24 27.21 27.23 4.9K
11:25 27.23 27.25 27.21 27.25 3.6K
11:26 27.25 27.25 27.13 27.13 7.3K
11:27 27.11 27.11 27.00 27.00 14.3K
11:28 26.99 27.10 26.99 27.10 8.2K
11:29 27.03 27.03 27.00 27.00 4.8K
11:30 26.99 26.99 26.92 26.92 9.7K
11:31 26.94 27.00 26.94 26.97 7.9K
11:32 26.94 26.96 26.93 26.96 6.4K
11:33 26.93 26.93 26.83 26.86 3.7K
11:34 26.87 26.93 26.87 26.93 4.1K
11:35 26.93 26.93 26.87 26.87 3.3K
11:36 26.89 26.89 26.82 26.82 6.7K
11:37 26.82 26.82 26.68 26.68 1.9K
11:38 26.72 26.72 26.67 26.69 9.4K
11:39 26.72 26.77 26.72 26.77 5.1K
11:40 26.74 26.74 26.67 26.67 6.0K
11:41 26.67 26.73 26.67 26.67 4.5K
11:42 26.67 26.71 26.67 26.70 4.4K
11:43 26.73 26.79 26.70 26.79 6.0K
11:44 26.79 26.82 26.73 26.82 5.7K
11:45 26.75 26.77 26.74 26.74 3.3K
11:46 26.74 26.74 26.69 26.69 4.8K
11:47 26.69 26.70 26.65 26.68 3.5K
11:48 26.67 26.72 26.67 26.72 4.9K
11:49 26.72 26.72 26.69 26.69 8.0K
11:50 26.68 26.76 26.68 26.76 4.7K
11:51 26.76 26.76 26.73 26.76 5.2K
11:52 26.75 26.81 26.75 26.77 31.1K
11:53 26.71 26.71 26.66 26.66 9.4K
11:54 26.65 26.68 26.64 26.68 8.2K
11:55 26.68 26.68 26.60 26.63 5.0K
11:56 26.60 26.62 26.58 26.62 4.4K
11:57 26.62 26.62 26.59 26.59 2.2K
11:58 26.57 26.60 26.57 26.58 4.8K
11:59 26.56 26.56 26.48 26.49 7.9K
12:00 26.49 26.49 26.47 26.47 6.4K
12:01 26.52 26.53 26.49 26.49 6.1K
12:02 26.50 26.55 26.46 26.46 24.8K
12:03 26.46 26.51 26.42 26.47 4.3K
12:04 26.46 26.46 26.39 26.39 4.3K
12:05 26.38 26.38 26.25 26.25 35.5K
12:06 26.25 26.38 26.25 26.38 21.5K
12:07 26.40 26.43 26.32 26.38 19.0K
12:08 26.43 26.47 26.37 26.37 11.9K
12:09 26.36 26.42 26.36 26.40 11.3K
12:10 26.40 26.40 26.36 26.37 1.5K
12:11 26.36 26.50 26.36 26.45 14.3K
12:12 26.45 26.45 26.40 26.44 5.1K
12:13 26.45 26.49 26.45 26.49 3.7K
12:14 26.49 26.67 26.49 26.67 6.6K
12:15 26.67 26.70 26.66 26.66 5.5K
12:16 26.67 26.67 26.58 26.58 4.3K
12:17 26.59 26.59 26.48 26.52 6.9K
12:18 26.52 26.52 26.45 26.48 3.1K
12:19 26.46 26.47 26.45 26.45 6.3K
12:20 26.45 26.45 26.40 26.44 2.6K
12:21 26.44 26.44 26.36 26.36 3.5K
12:22 26.38 26.40 26.37 26.40 56.4K
12:23 26.40 26.41 26.38 26.41 6.4K
12:24 26.41 26.41 26.38 26.38 5.4K
12:25 26.35 26.48 26.35 26.48 12.1K
12:26 26.48 26.49 26.44 26.44 8.8K
12:27 26.51 26.52 26.50 26.51 8.4K
12:28 26.52 26.54 26.52 26.52 14.9K
12:29 26.49 26.54 26.49 26.54 8.4K
12:30 26.55 26.55 26.54 26.54 1.9K
12:31 26.54 26.57 26.53 26.56 5.6K
12:32 26.55 26.58 26.54 26.58 7.9K
12:33 26.58 26.60 26.58 26.60 3.5K
12:34 26.60 26.69 26.60 26.69 3.2K
12:35 26.66 26.69 26.65 26.69 10.7K
12:36 26.69 26.81 26.67 26.81 7.9K
12:37 26.84 26.84 26.81 26.82 7.2K
12:38 26.80 26.80 26.78 26.80 12.7K
12:39 26.84 26.84 26.82 26.82 4.6K
12:40 26.87 26.87 26.85 26.85 6.1K
12:41 26.85 26.85 26.78 26.78 5.8K
12:42 26.82 26.86 26.82 26.86 6.7K
12:43 26.90 26.91 26.89 26.89 7.1K
12:44 26.90 26.90 26.88 26.88 8.0K
12:45 26.85 26.85 26.68 26.68 7.3K
12:46 26.68 26.72 26.68 26.72 10.6K
12:47 26.72 26.76 26.72 26.76 6.1K
12:48 26.76 26.76 26.73 26.75 4.3K
12:49 26.75 26.80 26.74 26.76 7.5K
12:50 26.73 26.74 26.72 26.72 8.0K
12:51 26.72 26.73 26.71 26.71 3.7K
12:52 26.71 26.74 26.69 26.74 5.3K
12:53 26.75 26.84 26.75 26.84 7.0K
12:54 26.82 26.84 26.81 26.84 15.9K
12:55 26.84 26.84 26.76 26.76 7.9K
12:56 26.76 26.80 26.70 26.70 10.8K
12:57 26.70 26.80 26.70 26.80 4.2K
12:58 26.80 26.81 26.79 26.81 4.6K
12:59 26.76 26.76 26.64 26.64 7.2K
13:00 26.73 26.75 26.73 26.74 6.6K
13:01 26.70 26.76 26.70 26.76 4.4K
13:02 26.74 26.74 26.65 26.65 5.8K
13:03 26.67 26.79 26.67 26.79 6.1K
13:04 26.80 26.80 26.72 26.73 3.2K
13:05 26.73 26.77 26.72 26.72 7.7K
13:06 26.77 26.78 26.74 26.76 5.1K
13:07 26.75 26.78 26.74 26.78 26.3K
13:08 26.78 26.88 26.78 26.88 5.7K
13:09 26.90 27.01 26.88 27.01 9.4K
13:10 26.95 26.95 26.87 26.87 18.1K
13:11 26.86 26.87 26.85 26.86 6.0K
13:12 26.86 26.86 26.83 26.83 3.4K
13:13 26.83 26.83 26.78 26.78 4.4K
13:14 26.76 26.79 26.76 26.78 11.6K
13:15 26.80 26.80 26.71 26.71 5.4K
13:16 26.69 26.72 26.69 26.72 5.5K
13:17 26.65 26.67 26.63 26.64 25.9K
13:18 26.59 26.61 26.57 26.57 20.5K
13:19 26.59 26.64 26.58 26.64 15.1K
13:20 26.64 26.64 26.54 26.56 14.3K
13:21 26.56 26.65 26.56 26.65 9.2K
13:22 26.66 26.66 26.63 26.63 23.5K
13:23 26.63 26.63 26.56 26.58 12.5K
13:24 26.53 26.56 26.53 26.55 6.2K
13:25 26.55 26.58 26.55 26.56 10.2K
13:26 26.57 26.62 26.57 26.60 7.7K
13:27 26.60 26.69 26.60 26.69 12.0K
13:28 26.69 26.69 26.68 26.69 6.3K
13:29 26.69 26.72 26.69 26.72 6.4K
13:30 26.73 26.79 26.73 26.79 11.2K
13:31 26.76 26.77 26.72 26.73 15.5K
13:32 26.69 26.69 26.65 26.67 9.3K
13:33 26.69 26.79 26.69 26.79 11.6K
13:34 26.78 26.85 26.73 26.81 23.6K
13:35 26.81 26.86 26.81 26.85 9.8K
13:36 26.87 26.95 26.87 26.95 8.6K
13:37 26.95 26.98 26.95 26.97 7.4K
13:38 26.96 26.96 26.90 26.94 10.8K
13:39 26.96 27.02 26.96 27.00 4.4K
13:40 27.03 27.03 26.98 26.99 11.2K
13:41 26.98 27.01 26.96 27.01 9.6K
13:42 27.01 27.03 27.00 27.03 4.9K
13:43 27.06 27.06 26.98 26.99 6.3K
13:44 27.06 27.06 27.03 27.05 5.1K
13:45 27.06 27.06 27.01 27.02 12.4K
13:46 27.01 27.04 27.00 27.01 11.0K
13:47 27.02 27.05 27.02 27.05 7.4K
13:48 27.06 27.14 27.06 27.14 6.4K
13:49 27.15 27.25 27.15 27.25 5.8K
13:50 27.27 27.30 27.26 27.26 5.8K
13:51 27.26 27.26 27.15 27.15 14.9K
13:52 27.14 27.14 27.10 27.14 14.9K
13:53 27.17 27.18 27.16 27.17 3.3K
13:54 27.17 27.18 27.16 27.16 2.5K
13:55 27.17 27.18 27.15 27.18 8.3K
13:56 27.18 27.18 27.08 27.08 17.9K
13:57 27.08 27.08 27.05 27.05 12.3K
13:58 27.05 27.10 27.05 27.10 7.0K
13:59 27.10 27.10 27.00 27.03 16.9K
14:00 27.03 27.05 27.01 27.05 6.3K
14:01 27.07 27.16 27.07 27.16 4.0K
14:02 27.12 27.16 27.12 27.13 5.8K
14:03 27.13 27.18 27.10 27.18 27.5K
14:04 27.17 27.18 27.14 27.15 4.2K
14:05 27.16 27.16 27.10 27.12 7.4K
14:06 27.12 27.13 27.08 27.08 8.7K
14:07 27.09 27.10 27.09 27.10 4.5K
14:08 27.13 27.13 27.05 27.05 14.5K
14:09 27.06 27.09 27.06 27.09 6.7K
14:10 27.09 27.09 27.03 27.07 7.2K
14:11 27.09 27.09 27.07 27.07 2.8K
14:12 27.08 27.09 27.03 27.03 6.8K
14:13 27.07 27.07 27.06 27.07 7.8K
14:14 27.07 27.07 27.05 27.06 3.6K
14:15 27.07 27.09 27.05 27.05 8.1K
14:16 27.07 27.07 27.04 27.04 8.1K
14:17 27.04 27.05 27.03 27.04 6.5K
14:18 27.05 27.05 27.02 27.05 5.1K
14:19 27.05 27.06 27.05 27.06 11.1K
14:20 27.07 27.08 27.06 27.06 6.4K
14:21 27.07 27.07 27.07 27.07 7.3K
14:22 27.07 27.09 27.07 27.09 6.9K
14:23 27.06 27.06 27.04 27.06 15.6K
14:24 27.06 27.06 27.04 27.05 4.4K
14:25 27.05 27.05 26.99 26.99 3.9K
14:26 26.99 26.99 26.97 26.97 6.1K
14:27 26.97 27.00 26.97 26.98 8.2K
14:28 26.98 26.98 26.97 26.97 6.9K
14:29 26.97 26.99 26.97 26.98 3.9K
14:30 26.97 26.98 26.96 26.98 8.1K
14:31 26.99 26.99 26.98 26.99 8.3K
14:32 27.01 27.08 27.01 27.03 7.8K
14:33 27.02 27.02 27.01 27.01 10.7K
14:34 27.03 27.06 27.03 27.06 4.5K
14:35 27.03 27.03 27.02 27.02 4.5K
14:36 27.02 27.06 27.02 27.05 6.7K
14:37 27.05 27.06 27.03 27.06 5.2K
14:38 27.06 27.07 27.05 27.06 5.3K
14:39 27.06 27.10 27.04 27.04 8.5K
14:40 27.03 27.04 27.02 27.02 6.4K
14:41 27.02 27.07 27.02 27.07 4.9K
14:42 27.01 27.05 27.00 27.05 7.9K
14:43 27.06 27.06 27.04 27.04 3.6K
14:44 27.04 27.04 27.00 27.01 10.5K
14:45 27.00 27.01 26.98 26.98 18.2K
14:46 26.97 27.04 26.97 27.04 10.6K
14:47 27.04 27.04 27.03 27.04 5.2K
14:48 27.04 27.09 27.04 27.09 5.7K
14:49 27.09 27.10 27.05 27.07 5.8K
14:50 27.07 27.09 27.07 27.09 4.8K
14:51 27.08 27.08 27.02 27.04 7.7K
14:52 27.07 27.07 27.06 27.07 5.3K
14:53 27.07 27.11 27.07 27.10 7.8K
14:54 27.10 27.11 27.07 27.07 5.2K
14:55 27.08 27.08 27.05 27.05 8.2K
14:56 27.04 27.09 27.03 27.09 9.8K
14:57 27.06 27.07 27.06 27.07 4.5K
14:58 27.07 27.07 27.01 27.02 7.5K
14:59 27.03 27.03 26.98 26.98 11.1K
15:00 26.97 26.99 26.97 26.99 8.3K
15:01 26.99 27.06 26.99 27.03 8.1K
15:02 27.04 27.05 27.02 27.03 15.0K
15:03 27.02 27.02 26.99 27.00 13.6K
15:04 27.00 27.06 27.00 27.06 6.3K
15:05 27.05 27.12 27.05 27.12 8.5K
15:06 27.10 27.10 27.05 27.05 19.9K
15:07 27.05 27.12 27.05 27.12 10.3K
15:08 27.12 27.18 27.11 27.16 6.8K
15:09 27.15 27.16 27.12 27.12 6.1K
15:10 27.13 27.15 27.13 27.14 10.8K
15:11 27.14 27.14 27.12 27.13 8.9K
15:12 27.14 27.20 27.14 27.20 7.1K
15:13 27.20 27.22 27.20 27.22 5.5K
15:14 27.22 27.23 27.18 27.19 11.3K
15:15 27.19 27.22 27.18 27.22 4.3K
15:16 27.22 27.23 27.21 27.23 9.1K
15:17 27.24 27.32 27.24 27.32 7.0K
15:18 27.34 27.39 27.33 27.39 10.1K
15:19 27.39 27.41 27.29 27.29 14.9K
15:20 27.27 27.30 27.27 27.30 18.3K
15:21 27.30 27.31 27.30 27.31 13.4K
15:22 27.32 27.33 27.31 27.33 10.8K
15:23 27.34 27.45 27.34 27.45 15.7K
15:24 27.48 27.48 27.40 27.40 11.1K
15:25 27.41 27.46 27.41 27.46 9.4K
15:26 27.48 27.55 27.46 27.55 10.0K
15:27 27.52 27.52 27.46 27.46 14.5K
15:28 27.46 27.52 27.45 27.52 15.3K
15:29 27.54 27.55 27.54 27.54 35.1K
15:30 27.55 27.55 27.49 27.49 37.3K
15:31 27.49 27.49 27.39 27.46 21.8K
15:32 27.46 27.50 27.45 27.48 14.8K
15:33 27.51 27.52 27.50 27.51 14.7K
15:34 27.50 27.53 27.49 27.53 17.3K
15:35 27.56 27.60 27.56 27.60 19.0K
15:36 27.63 27.67 27.63 27.65 24.2K
15:37 27.61 27.65 27.60 27.65 29.0K
15:38 27.65 27.65 27.62 27.65 28.1K
15:39 27.69 27.74 27.69 27.72 29.2K
15:40 27.73 27.73 27.70 27.70 29.9K
15:41 27.70 27.72 27.70 27.72 42.1K
15:42 27.71 27.71 27.70 27.70 71.1K
15:43 27.70 27.70 27.62 27.62 38.9K
15:44 27.62 27.62 27.57 27.57 60.8K
15:45 27.58 27.58 27.56 27.56 60.0K
15:46 27.62 27.73 27.62 27.72 96.9K
15:47 27.76 27.76 27.70 27.72 31.2K
15:48 27.70 27.72 27.68 27.72 34.4K
15:49 27.71 27.72 27.71 27.71 24.6K
15:50 27.71 27.71 27.68 27.68 22.7K
15:51 27.68 27.68 27.62 27.62 71.5K
15:52 27.62 27.62 27.55 27.55 26.0K
15:53 27.55 27.55 27.52 27.52 30.2K
15:54 27.52 27.52 27.51 27.51 34.4K
15:55 27.51 27.51 27.50 27.50 71.6K
15:56 27.50 27.50 27.49 27.49 52.1K
15:57 27.49 27.49 27.46 27.46 55.7K
15:58 27.44 27.44 27.41 27.41 101.7K
15:59 27.45 27.46 27.43 27.46 80.8K
16:00 27.46 27.53 27.43 27.49 540.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음