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 27.83 28.00 27.59 27.65 44.8K
09:32 27.65 27.65 27.24 27.33 5.5K
09:33 27.24 27.44 27.17 27.44 6.9K
09:34 27.48 27.48 27.41 27.45 3.1K
09:35 27.45 27.66 27.45 27.55 4.1K
09:36 27.44 27.45 27.23 27.23 2.7K
09:37 27.38 27.38 27.17 27.17 5.9K
09:38 27.12 27.13 27.12 27.13 4.5K
09:39 27.19 27.47 27.19 27.47 5.2K
09:40 27.47 27.47 27.27 27.38 7.0K
09:41 27.30 27.30 27.18 27.18 3.7K
09:42 27.18 27.32 27.18 27.32 2.3K
09:43 27.32 27.36 27.32 27.33 4.1K
09:44 27.26 27.36 27.26 27.36 6.2K
09:45 27.36 27.36 27.24 27.24 24.1K
09:46 27.24 27.25 27.24 27.25 1.5K
09:47 27.33 27.42 27.29 27.29 16.1K
09:48 27.30 27.31 27.26 27.28 4.7K
09:49 27.27 27.45 27.27 27.38 11.9K
09:50 27.33 27.33 27.27 27.27 3.3K
09:51 27.29 27.31 27.23 27.29 7.5K
09:52 27.29 27.29 27.21 27.21 2.7K
09:53 27.25 27.27 27.23 27.26 3.9K
09:54 27.20 27.32 27.20 27.32 7.4K
09:55 27.29 27.29 27.15 27.15 33.1K
09:56 27.17 27.17 27.12 27.14 4.2K
09:57 27.14 27.14 27.09 27.09 7.3K
09:58 27.10 27.17 27.10 27.14 6.5K
09:59 27.20 27.20 27.12 27.12 12.3K
10:00 27.01 27.06 26.99 26.99 13.3K
10:01 27.02 27.04 26.98 27.01 12.7K
10:02 27.00 27.00 26.97 26.97 3.9K
10:03 27.03 27.03 27.00 27.00 5.5K
10:04 26.99 26.99 26.96 26.96 6.4K
10:05 26.90 26.90 26.90 26.90 5.8K
10:06 26.93 26.97 26.89 26.97 12.0K
10:07 26.98 27.02 26.98 27.00 9.3K
10:08 26.86 26.86 26.75 26.79 6.5K
10:09 26.79 26.79 26.72 26.72 4.8K
10:10 26.75 26.78 26.74 26.75 12.2K
10:11 26.75 26.75 26.68 26.68 4.7K
10:12 26.68 26.72 26.61 26.61 14.4K
10:13 26.59 26.59 26.56 26.56 3.4K
10:14 26.56 26.59 26.56 26.57 11.1K
10:15 26.71 26.71 26.68 26.70 10.6K
10:16 26.76 26.79 26.75 26.75 4.7K
10:17 26.84 26.86 26.84 26.86 3.3K
10:18 26.86 26.96 26.86 26.95 2.3K
10:19 26.95 26.98 26.95 26.95 4.5K
10:20 26.95 26.95 26.89 26.93 1.7K
10:21 26.93 26.98 26.92 26.92 7.7K
10:22 26.89 26.97 26.89 26.96 8.0K
10:23 26.96 26.96 26.90 26.90 3.3K
10:24 26.93 26.94 26.93 26.94 4.7K
10:25 26.93 26.98 26.93 26.96 3.3K
10:26 27.03 27.03 27.00 27.01 4.3K
10:27 27.00 27.03 26.98 26.98 6.0K
10:28 26.98 26.98 26.94 26.94 2.7K
10:29 26.94 26.94 26.91 26.92 3.6K
10:30 26.96 26.96 26.90 26.90 5.7K
10:31 26.91 26.91 26.88 26.88 11.2K
10:32 26.85 27.08 26.84 27.08 13.3K
10:33 27.08 27.08 27.03 27.04 3.7K
10:34 26.99 27.08 26.99 27.03 4.2K
10:35 27.03 27.04 27.03 27.04 1.7K
10:36 27.04 27.04 27.02 27.02 5.0K
10:37 27.02 27.07 27.02 27.07 3.2K
10:38 27.07 27.07 27.01 27.01 4.3K
10:39 26.96 26.96 26.93 26.93 4.6K
10:40 26.95 26.95 26.89 26.90 11.5K
10:41 26.90 26.92 26.90 26.92 6.6K
10:42 26.92 26.99 26.90 26.90 8.3K
10:43 26.90 27.00 26.90 27.00 3.2K
10:44 26.95 26.95 26.87 26.87 3.3K
10:45 26.87 26.87 26.82 26.86 1.6K
10:46 26.87 26.87 26.83 26.83 7.5K
10:47 26.77 26.79 26.77 26.78 7.5K
10:48 26.74 26.76 26.70 26.75 10.9K
10:49 26.75 26.76 26.70 26.72 3.7K
10:50 26.72 26.77 26.72 26.77 7.1K
10:51 26.77 26.79 26.77 26.79 2.6K
10:52 26.79 26.80 26.73 26.73 7.3K
10:53 26.73 26.73 26.68 26.68 2.7K
10:54 26.67 26.68 26.65 26.68 3.9K
10:55 26.69 26.75 26.69 26.75 7.6K
10:56 26.75 26.75 26.70 26.70 5.4K
10:57 26.68 26.69 26.68 26.69 1.4K
10:58 26.68 26.68 26.64 26.64 32.4K
10:59 26.64 26.68 26.64 26.68 3.8K
11:00 26.68 26.70 26.68 26.70 3.6K
11:01 26.67 26.69 26.67 26.69 2.4K
11:02 26.69 26.69 26.56 26.64 12.6K
11:03 26.63 26.63 26.63 26.63 0.7K
11:04 26.63 26.65 26.62 26.65 3.4K
11:05 26.65 26.68 26.65 26.67 2.0K
11:06 26.66 26.71 26.66 26.71 4.8K
11:07 26.75 26.79 26.71 26.79 5.6K
11:08 26.79 26.79 26.74 26.74 2.8K
11:09 26.77 26.77 26.73 26.75 5.9K
11:10 26.73 26.73 26.72 26.73 5.1K
11:11 26.73 26.75 26.71 26.74 6.9K
11:12 26.73 26.73 26.69 26.70 4.4K
11:13 26.70 26.72 26.70 26.70 3.1K
11:14 26.70 26.70 26.68 26.70 3.4K
11:15 26.65 26.66 26.63 26.66 7.5K
11:16 26.62 26.62 26.60 26.61 6.7K
11:17 26.56 26.58 26.55 26.58 8.1K
11:18 26.58 26.58 26.47 26.47 12.5K
11:19 26.52 26.54 26.51 26.54 8.5K
11:20 26.54 26.54 26.53 26.53 26.1K
11:21 26.54 26.57 26.51 26.51 11.5K
11:22 26.47 26.48 26.45 26.45 2.7K
11:23 26.48 26.48 26.40 26.40 3.6K
11:24 26.41 26.41 26.40 26.41 30.7K
11:25 26.41 26.41 26.39 26.39 2.4K
11:26 26.39 26.40 26.37 26.37 4.1K
11:27 26.33 26.35 26.33 26.35 8.0K
11:28 26.37 26.37 26.33 26.33 3.2K
11:29 26.35 26.39 26.35 26.39 3.5K
11:30 26.39 26.39 26.39 26.39 5.1K
11:31 26.39 26.39 26.39 26.39 0.7K
11:32 26.39 26.42 26.35 26.35 3.4K
11:33 26.35 26.38 26.35 26.36 2.5K
11:34 26.36 26.36 26.33 26.33 3.7K
11:35 26.33 26.45 26.33 26.45 5.5K
11:36 26.43 26.43 26.39 26.43 1.5K
11:37 26.43 26.48 26.42 26.48 1.7K
11:38 26.46 26.46 26.37 26.39 4.2K
11:39 26.36 26.36 26.36 26.36 0.6K
11:40 26.38 26.38 26.33 26.33 5.4K
11:41 26.34 26.34 26.33 26.33 16.8K
11:42 26.37 26.37 26.35 26.35 9.8K
11:43 26.35 26.36 26.33 26.33 6.1K
11:44 26.36 26.39 26.36 26.38 7.6K
11:45 26.35 26.38 26.35 26.38 3.3K
11:46 26.33 26.36 26.29 26.36 16.9K
11:47 26.36 26.36 26.34 26.36 3.0K
11:48 26.36 26.36 26.33 26.33 1.8K
11:49 26.33 26.33 26.27 26.27 0.6K
11:50 26.27 26.34 26.27 26.33 3.1K
11:51 26.32 26.32 26.29 26.29 7.1K
11:52 26.25 26.25 26.25 26.25 5.1K
11:53 26.25 26.25 26.20 26.23 7.1K
11:54 26.24 26.27 26.24 26.25 13.3K
11:55 26.26 26.35 26.26 26.35 6.8K
11:56 26.36 26.36 26.32 26.32 2.5K
11:57 26.32 26.32 26.24 26.24 2.3K
11:58 26.30 26.30 26.27 26.27 5.0K
11:59 26.29 26.29 26.26 26.27 2.7K
12:00 26.28 26.30 26.26 26.26 8.0K
12:01 26.27 26.43 26.27 26.30 15.8K
12:02 26.30 26.30 26.23 26.23 5.3K
12:03 26.24 26.28 26.22 26.28 3.1K
12:04 26.28 26.28 26.28 26.28 1.8K
12:05 26.28 26.30 26.28 26.30 2.7K
12:06 26.30 26.31 26.30 26.31 2.0K
12:07 26.31 26.35 26.31 26.35 3.8K
12:08 26.35 26.35 26.32 26.32 4.0K
12:09 26.38 26.40 26.37 26.37 3.6K
12:10 26.38 26.38 26.35 26.38 2.4K
12:11 26.33 26.34 26.30 26.34 6.6K
12:12 26.34 26.39 26.34 26.39 2.5K
12:13 26.39 26.42 26.37 26.37 3.9K
12:14 26.35 26.35 26.27 26.27 7.7K
12:15 26.25 26.25 26.23 26.23 2.4K
12:16 26.23 26.23 26.20 26.21 7.1K
12:17 26.21 26.24 26.19 26.24 5.3K
12:18 26.22 26.22 26.19 26.21 9.5K
12:19 26.19 26.19 26.18 26.18 2.8K
12:20 26.17 26.19 26.17 26.19 1.9K
12:21 26.19 26.19 26.19 26.19 2.7K
12:22 26.19 26.19 26.00 26.00 35.2K
12:23 26.05 26.10 26.05 26.05 8.0K
12:24 25.97 26.03 25.97 26.02 3.2K
12:25 26.09 26.09 26.09 26.09 3.2K
12:26 26.09 26.09 26.06 26.07 2.5K
12:27 26.07 26.07 25.94 25.94 14.9K
12:28 25.94 25.97 25.91 25.91 5.1K
12:29 25.95 25.95 25.95 25.95 0.9K
12:30 25.97 26.04 25.97 26.01 4.5K
12:31 26.01 26.10 26.01 26.10 3.8K
12:32 26.08 26.13 26.05 26.13 4.4K
12:33 26.13 26.29 26.13 26.29 2.4K
12:34 26.29 26.35 26.21 26.32 11.1K
12:35 26.32 26.32 26.24 26.32 7.2K
12:36 26.32 26.32 26.22 26.23 4.9K
12:37 26.19 26.31 26.19 26.31 1.7K
12:38 26.36 26.37 26.36 26.37 3.5K
12:39 26.39 26.42 26.38 26.42 2.0K
12:40 26.42 26.42 26.32 26.32 3.8K
12:41 26.32 26.32 26.27 26.27 3.4K
12:42 26.28 26.30 26.23 26.30 5.6K
12:43 26.30 26.31 26.27 26.28 5.9K
12:44 26.28 26.32 26.25 26.28 2.6K
12:45 26.28 26.34 26.25 26.34 3.7K
12:46 26.31 26.31 26.31 26.31 3.5K
12:47 26.27 26.27 26.24 26.25 2.9K
12:48 26.25 26.25 26.23 26.25 2.9K
12:49 26.30 26.34 26.29 26.34 3.9K
12:50 26.34 26.48 26.34 26.48 2.6K
12:51 26.39 26.42 26.39 26.42 1.4K
12:52 26.43 26.43 26.43 26.43 2.9K
12:53 26.43 26.43 26.33 26.36 4.8K
12:54 26.36 26.36 26.31 26.31 5.0K
12:55 26.28 26.28 26.23 26.24 3.4K
12:56 26.21 26.26 26.21 26.26 2.2K
12:57 26.27 26.27 26.21 26.21 4.6K
12:58 26.21 26.28 26.21 26.28 5.8K
12:59 26.28 26.28 26.24 26.26 1.3K
13:00 26.26 26.27 26.26 26.26 2.3K
13:01 26.26 26.36 26.26 26.36 7.5K
13:02 26.37 26.37 26.27 26.27 7.9K
13:03 26.38 26.63 26.38 26.61 9.8K
13:04 26.60 26.61 26.55 26.55 4.3K
13:05 26.55 26.55 26.42 26.43 7.5K
13:06 26.35 26.45 26.35 26.38 8.5K
13:07 26.30 26.30 26.30 26.30 2.2K
13:08 26.27 26.30 26.27 26.30 1.8K
13:09 26.30 26.31 26.26 26.26 1.7K
13:10 26.25 26.25 26.18 26.18 8.3K
13:11 26.18 26.18 26.14 26.14 3.7K
13:12 26.12 26.12 26.01 26.01 10.0K
13:13 26.04 26.04 26.00 26.00 5.4K
13:14 26.04 26.04 25.99 25.99 2.0K
13:15 25.99 26.06 25.99 26.06 2.1K
13:16 26.02 26.02 26.01 26.01 2.3K
13:17 26.01 26.01 25.96 25.96 3.4K
13:18 26.01 26.05 25.99 26.05 3.4K
13:19 26.03 26.08 26.03 26.07 4.8K
13:20 26.08 26.11 26.08 26.11 2.4K
13:21 26.08 26.08 26.03 26.05 8.5K
13:22 26.01 26.01 25.96 25.96 5.8K
13:23 25.96 26.05 25.96 26.04 5.5K
13:24 26.04 26.07 26.04 26.06 3.1K
13:25 26.07 26.12 26.06 26.06 4.5K
13:26 26.08 26.11 26.08 26.11 2.4K
13:27 26.14 26.18 26.14 26.18 3.0K
13:28 26.19 26.24 26.17 26.18 6.3K
13:29 26.18 26.22 26.18 26.21 3.0K
13:30 26.21 26.21 26.21 26.21 1.6K
13:31 26.21 26.33 26.21 26.29 4.9K
13:32 26.27 26.27 26.23 26.23 2.5K
13:33 26.21 26.29 26.21 26.29 3.6K
13:34 26.29 26.35 26.28 26.35 11.0K
13:35 26.29 26.31 26.20 26.20 8.5K
13:36 26.27 26.27 26.22 26.22 22.3K
13:37 26.22 26.31 26.22 26.31 3.1K
13:38 26.29 26.41 26.29 26.36 6.1K
13:39 26.36 26.40 26.36 26.40 1.0K
13:40 26.40 26.40 26.32 26.32 5.2K
13:41 26.32 26.32 26.25 26.26 2.1K
13:42 26.26 26.33 26.26 26.33 4.1K
13:43 26.33 26.41 26.33 26.41 3.3K
13:44 26.38 26.44 26.38 26.43 2.1K
13:45 26.43 26.52 26.43 26.52 5.5K
13:46 26.52 26.61 26.52 26.61 3.7K
13:47 26.61 26.67 26.61 26.61 1.8K
13:48 26.61 26.66 26.57 26.61 16.2K
13:49 26.60 26.60 26.54 26.54 9.3K
13:50 26.53 26.54 26.53 26.54 3.1K
13:51 26.51 26.52 26.51 26.51 2.3K
13:52 26.55 26.57 26.49 26.49 3.6K
13:53 26.49 26.49 26.43 26.43 3.6K
13:54 26.43 26.46 26.42 26.46 9.2K
13:55 26.46 26.55 26.46 26.54 5.4K
13:56 26.55 26.61 26.54 26.54 5.5K
13:57 26.58 26.58 26.52 26.58 5.3K
13:58 26.56 26.57 26.56 26.57 5.4K
13:59 26.59 26.61 26.59 26.61 2.0K
14:00 26.61 26.61 26.59 26.59 1.5K
14:01 26.54 26.59 26.54 26.55 8.4K
14:02 26.59 26.61 26.59 26.61 22.6K
14:03 26.61 26.64 26.61 26.62 0.9K
14:04 26.69 26.73 26.69 26.70 5.8K
14:05 26.69 26.81 26.69 26.76 7.6K
14:06 26.72 26.72 26.70 26.72 3.6K
14:07 26.72 26.72 26.67 26.67 3.7K
14:08 26.69 26.69 26.68 26.68 2.3K
14:09 26.66 26.66 26.61 26.64 9.9K
14:10 26.59 26.59 26.49 26.49 8.1K
14:11 26.50 26.55 26.47 26.50 3.0K
14:12 26.50 26.51 26.45 26.51 2.7K
14:13 26.51 26.51 26.47 26.47 2.5K
14:14 26.47 26.47 26.41 26.41 8.6K
14:15 26.36 26.36 26.31 26.31 11.7K
14:16 26.31 26.34 26.31 26.32 7.4K
14:17 26.33 26.33 26.30 26.30 10.9K
14:18 26.32 26.36 26.32 26.36 6.8K
14:19 26.36 26.42 26.36 26.42 3.2K
14:20 26.42 26.48 26.42 26.43 2.5K
14:21 26.43 26.54 26.43 26.54 2.2K
14:22 26.61 26.61 26.54 26.54 3.8K
14:23 26.54 26.68 26.54 26.68 4.6K
14:24 26.70 26.72 26.70 26.72 2.5K
14:25 26.70 26.71 26.68 26.70 10.5K
14:26 26.65 26.70 26.64 26.70 4.7K
14:27 26.70 26.72 26.70 26.70 3.5K
14:28 26.73 26.73 26.63 26.63 5.1K
14:29 26.63 26.69 26.63 26.66 3.4K
14:30 26.64 26.71 26.64 26.68 8.0K
14:31 26.68 26.71 26.65 26.67 4.0K
14:32 26.67 26.74 26.67 26.74 5.0K
14:33 26.75 26.75 26.75 26.75 1.3K
14:34 26.76 26.76 26.71 26.72 7.3K
14:35 26.69 26.72 26.67 26.67 6.6K
14:36 26.64 26.64 26.60 26.61 6.9K
14:37 26.65 26.65 26.56 26.60 14.2K
14:38 26.60 26.62 26.57 26.57 3.9K
14:39 26.61 26.61 26.58 26.60 3.5K
14:40 26.57 26.57 26.56 26.57 5.8K
14:41 26.58 26.63 26.58 26.60 7.8K
14:42 26.60 26.65 26.59 26.65 6.5K
14:43 26.68 26.72 26.68 26.71 4.5K
14:44 26.71 26.71 26.71 26.71 1.8K
14:45 26.76 26.83 26.73 26.75 12.1K
14:46 26.75 26.75 26.66 26.66 5.7K
14:47 26.62 26.65 26.57 26.57 10.6K
14:48 26.56 26.56 26.48 26.56 13.1K
14:49 26.58 26.58 26.54 26.54 3.4K
14:50 26.54 26.62 26.54 26.62 4.4K
14:51 26.64 26.67 26.64 26.67 5.6K
14:52 26.67 26.72 26.65 26.65 5.1K
14:53 26.65 26.65 26.56 26.56 5.1K
14:54 26.56 26.61 26.56 26.61 2.8K
14:55 26.61 26.63 26.60 26.60 35.7K
14:56 26.61 26.63 26.56 26.63 36.0K
14:57 26.61 26.69 26.61 26.69 7.5K
14:58 26.69 26.73 26.68 26.68 6.9K
14:59 26.71 26.71 26.67 26.68 9.9K
15:00 26.68 26.69 26.65 26.65 5.1K
15:01 26.59 26.82 26.59 26.82 15.3K
15:02 26.77 26.81 26.77 26.78 13.0K
15:03 26.80 26.84 26.80 26.84 11.6K
15:04 26.84 26.85 26.82 26.82 5.3K
15:05 26.82 26.82 26.79 26.80 3.0K
15:06 26.80 26.85 26.80 26.82 7.3K
15:07 26.78 26.83 26.78 26.81 13.5K
15:08 26.76 26.79 26.72 26.78 12.0K
15:09 26.72 26.72 26.64 26.64 45.5K
15:10 26.64 26.67 26.62 26.62 5.4K
15:11 26.55 26.62 26.54 26.60 8.0K
15:12 26.60 26.62 26.60 26.60 4.7K
15:13 26.61 26.66 26.61 26.66 8.5K
15:14 26.68 26.70 26.66 26.67 10.2K
15:15 26.64 26.67 26.63 26.67 5.5K
15:16 26.68 26.69 26.66 26.69 11.3K
15:17 26.70 26.75 26.70 26.72 5.0K
15:18 26.71 26.74 26.70 26.74 6.1K
15:19 26.77 26.77 26.71 26.74 6.8K
15:20 26.70 26.78 26.70 26.75 7.7K
15:21 26.76 26.78 26.75 26.78 4.8K
15:22 26.78 26.78 26.76 26.77 5.3K
15:23 26.77 26.77 26.73 26.74 4.9K
15:24 26.75 26.76 26.75 26.76 22.4K
15:25 26.70 26.72 26.69 26.72 26.8K
15:26 26.68 26.69 26.60 26.60 20.0K
15:27 26.69 26.69 26.58 26.60 18.3K
15:28 26.59 26.65 26.59 26.64 11.5K
15:29 26.64 26.67 26.60 26.61 8.8K
15:30 26.60 26.60 26.54 26.60 87.7K
15:31 26.58 26.58 26.51 26.58 23.5K
15:32 26.60 26.69 26.59 26.69 13.4K
15:33 26.70 26.73 26.68 26.68 68.1K
15:34 26.64 26.73 26.64 26.73 15.2K
15:35 26.72 26.72 26.70 26.70 56.1K
15:36 26.70 26.70 26.64 26.69 77.8K
15:37 26.69 26.69 26.57 26.57 15.4K
15:38 26.57 26.61 26.50 26.61 11.5K
15:39 26.63 26.69 26.63 26.64 34.2K
15:40 26.63 26.63 26.62 26.62 31.0K
15:41 26.63 26.65 26.57 26.57 91.5K
15:42 26.60 26.64 26.55 26.55 171.1K
15:43 26.56 26.56 26.50 26.50 11.4K
15:44 26.46 26.54 26.43 26.52 24.3K
15:45 26.51 26.52 26.48 26.52 26.9K
15:46 26.58 26.60 26.53 26.60 40.5K
15:47 26.61 26.67 26.58 26.62 37.5K
15:48 26.59 26.63 26.58 26.59 52.7K
15:49 26.55 26.55 26.52 26.52 18.3K
15:50 26.52 26.56 26.49 26.56 15.3K
15:51 26.67 26.69 26.67 26.69 22.7K
15:52 26.72 26.73 26.69 26.72 16.5K
15:53 26.71 26.75 26.71 26.74 22.0K
15:54 26.71 26.77 26.71 26.77 19.5K
15:55 26.75 26.85 26.75 26.85 35.0K
15:56 26.83 26.83 26.72 26.82 64.7K
15:57 26.83 26.86 26.81 26.86 60.0K
15:58 26.87 26.91 26.84 26.91 42.2K
15:59 26.90 26.90 26.89 26.89 58.8K
16:00 26.96 26.98 26.90 26.91 780.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음