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 28.51 28.57 27.77 28.41 19.7K
09:32 28.35 28.35 28.02 28.02 4.0K
09:33 28.23 28.23 28.01 28.01 0.7K
09:34 28.01 28.12 28.01 28.03 1.3K
09:35 28.03 28.03 27.96 27.97 1.6K
09:36 27.97 27.99 27.97 27.99 0.3K
09:37 27.99 27.99 27.94 27.94 1.1K
09:38 27.94 28.05 27.91 28.05 1.2K
09:39 28.10 28.10 28.10 28.10 1.9K
09:40 28.21 28.21 28.21 28.21 1.0K
09:41 28.23 28.28 28.23 28.28 1.8K
09:42 28.28 28.28 28.10 28.14 2.0K
09:43 28.14 28.14 28.08 28.08 0.5K
09:44 28.09 28.09 27.95 27.95 3.3K
09:45 28.01 28.07 27.90 28.00 5.7K
09:46 28.19 28.19 28.09 28.09 2.7K
09:47 28.15 28.15 28.03 28.03 3.2K
09:48 28.05 28.08 28.01 28.04 4.3K
09:49 27.99 28.11 27.99 28.11 3.4K
09:50 28.05 28.14 28.05 28.13 3.4K
09:51 28.09 28.15 28.08 28.15 5.0K
09:52 28.14 28.14 27.89 27.89 6.4K
09:53 27.85 27.85 27.83 27.83 5.4K
09:54 27.86 27.97 27.86 27.88 4.2K
09:55 27.88 28.01 27.88 27.97 2.2K
09:56 27.97 28.05 27.94 28.03 4.5K
09:57 28.03 28.03 27.78 27.78 4.4K
09:58 27.81 27.89 27.78 27.89 2.7K
09:59 27.89 27.89 27.89 27.89 1.6K
10:00 27.89 27.89 27.84 27.84 2.6K
10:01 27.89 27.89 27.69 27.69 7.1K
10:02 27.68 27.70 27.68 27.70 2.6K
10:03 27.70 27.82 27.70 27.79 1.7K
10:04 27.79 27.79 27.72 27.79 4.5K
10:05 27.79 27.79 27.74 27.74 0.6K
10:06 27.82 27.90 27.77 27.89 3.4K
10:07 27.89 27.89 27.89 27.89 0.8K
10:08 27.91 27.98 27.91 27.93 4.5K
10:09 27.96 27.96 27.92 27.93 3.1K
10:10 27.90 27.94 27.86 27.86 2.2K
10:11 27.87 27.87 27.75 27.79 4.9K
10:12 27.79 27.87 27.79 27.86 2.4K
10:13 27.86 27.86 27.79 27.79 2.7K
10:14 27.79 27.90 27.79 27.86 3.4K
10:15 27.86 27.86 27.81 27.81 4.4K
10:16 27.81 27.81 27.74 27.74 3.0K
10:17 27.74 27.74 27.73 27.74 5.1K
10:18 27.73 27.73 27.71 27.71 3.3K
10:19 27.69 27.72 27.68 27.72 4.1K
10:20 27.74 27.80 27.74 27.80 10.9K
10:21 27.80 27.84 27.76 27.81 4.1K
10:22 27.81 27.81 27.74 27.74 1.9K
10:23 27.77 27.82 27.77 27.81 3.4K
10:24 27.84 27.87 27.79 27.79 4.3K
10:25 27.76 27.87 27.76 27.87 8.0K
10:26 27.87 27.87 27.85 27.85 6.3K
10:27 27.85 27.98 27.84 27.98 6.5K
10:28 27.98 27.99 27.95 27.95 1.3K
10:29 27.95 28.04 27.95 28.04 2.8K
10:30 28.03 28.03 28.01 28.02 5.6K
10:31 28.02 28.06 28.00 28.02 2.8K
10:32 28.03 28.03 28.02 28.02 2.2K
10:33 28.02 28.03 28.02 28.02 2.0K
10:34 28.02 28.02 28.00 28.00 2.8K
10:35 28.00 28.00 27.99 28.00 4.8K
10:36 27.94 27.94 27.89 27.90 3.7K
10:37 27.90 27.96 27.90 27.96 1.1K
10:38 27.96 27.96 27.91 27.93 2.0K
10:39 27.95 27.98 27.95 27.97 3.4K
10:40 27.97 27.97 27.93 27.93 2.4K
10:41 27.93 27.93 27.90 27.90 4.2K
10:42 27.90 27.97 27.90 27.97 3.1K
10:43 27.94 27.97 27.94 27.94 3.1K
10:44 27.95 27.96 27.90 27.92 4.6K
10:45 27.92 27.96 27.91 27.94 3.3K
10:46 27.91 27.97 27.91 27.97 2.2K
10:47 27.96 27.98 27.94 27.94 1.8K
10:48 27.91 27.97 27.91 27.97 2.4K
10:49 27.96 27.98 27.93 27.93 4.2K
10:50 27.99 27.99 27.96 27.99 1.4K
10:51 27.99 27.99 27.92 27.92 6.3K
10:52 27.98 28.02 27.98 27.98 2.3K
10:53 27.96 28.00 27.95 27.95 4.5K
10:54 28.00 28.02 28.00 28.00 2.0K
10:55 28.02 28.02 28.00 28.00 2.3K
10:56 28.00 28.00 27.93 27.93 1.5K
10:57 27.93 27.95 27.93 27.95 3.0K
10:58 27.90 27.90 27.90 27.90 1.7K
10:59 27.90 27.95 27.90 27.95 7.1K
11:00 27.95 27.99 27.95 27.96 3.1K
11:01 27.93 27.97 27.93 27.94 3.2K
11:02 27.94 27.94 27.91 27.91 2.0K
11:03 27.90 27.94 27.90 27.90 5.3K
11:04 27.88 27.89 27.88 27.89 2.8K
11:05 27.93 27.93 27.91 27.91 2.5K
11:06 27.84 27.84 27.82 27.82 1.3K
11:07 27.82 27.87 27.78 27.84 2.3K
11:08 27.80 27.80 27.80 27.80 1.7K
11:09 27.80 27.85 27.80 27.84 5.6K
11:10 27.86 27.86 27.83 27.83 2.4K
11:11 27.80 27.84 27.80 27.84 5.6K
11:12 27.84 27.84 27.83 27.83 1.3K
11:13 27.80 27.82 27.77 27.77 6.1K
11:14 27.77 27.77 27.69 27.70 5.7K
11:15 27.70 27.72 27.69 27.72 0.9K
11:16 27.73 27.76 27.70 27.76 8.9K
11:17 27.75 27.75 27.69 27.69 3.1K
11:18 27.64 27.70 27.64 27.70 2.5K
11:19 27.70 27.74 27.70 27.73 4.8K
11:20 27.77 27.79 27.76 27.79 2.3K
11:21 27.79 27.80 27.78 27.78 5.0K
11:22 27.80 27.84 27.80 27.84 3.4K
11:23 27.86 27.89 27.86 27.89 5.2K
11:24 27.89 27.89 27.82 27.82 7.2K
11:25 27.82 27.87 27.82 27.84 1.6K
11:26 27.80 27.83 27.78 27.78 2.4K
11:27 27.86 27.86 27.82 27.82 4.7K
11:28 27.80 27.80 27.74 27.74 3.3K
11:29 27.79 27.79 27.77 27.78 7.2K
11:30 27.76 27.81 27.74 27.74 7.6K
11:31 27.74 27.80 27.73 27.80 4.4K
11:32 27.80 27.83 27.77 27.83 2.2K
11:33 27.85 27.86 27.81 27.81 6.5K
11:34 27.81 27.81 27.81 27.81 0.9K
11:35 27.81 27.88 27.81 27.88 3.7K
11:36 27.83 27.88 27.82 27.82 7.5K
11:37 27.82 27.85 27.82 27.82 1.3K
11:38 27.82 27.82 27.80 27.80 2.7K
11:39 27.82 27.82 27.74 27.74 5.6K
11:40 27.74 27.74 27.69 27.73 2.2K
11:41 27.75 27.75 27.73 27.73 3.1K
11:42 27.70 27.70 27.65 27.67 3.4K
11:43 27.67 27.67 27.65 27.66 11.2K
11:44 27.66 27.69 27.64 27.69 10.2K
11:45 27.70 27.79 27.70 27.79 4.9K
11:46 27.78 27.78 27.65 27.65 5.2K
11:47 27.65 27.68 27.64 27.65 8.7K
11:48 27.63 27.63 27.57 27.57 1.8K
11:49 27.57 27.59 27.55 27.58 4.6K
11:50 27.57 27.57 27.53 27.55 1.5K
11:51 27.60 27.60 27.57 27.58 4.9K
11:52 27.55 27.58 27.55 27.58 4.2K
11:53 27.58 27.58 27.54 27.54 1.5K
11:54 27.57 27.59 27.55 27.59 1.9K
11:55 27.56 27.59 27.56 27.59 2.2K
11:56 27.59 27.62 27.57 27.62 4.6K
11:57 27.62 27.62 27.62 27.62 2.2K
11:58 27.60 27.61 27.59 27.61 3.4K
11:59 27.60 27.64 27.60 27.64 3.2K
12:00 27.61 27.61 27.58 27.58 3.0K
12:01 27.58 27.59 27.57 27.59 2.3K
12:02 27.60 27.69 27.60 27.69 5.0K
12:03 27.69 27.71 27.69 27.69 4.3K
12:04 27.69 27.69 27.65 27.65 2.6K
12:05 27.66 27.69 27.66 27.69 2.5K
12:06 27.69 27.71 27.69 27.71 1.7K
12:07 27.69 27.69 27.63 27.63 4.5K
12:08 27.63 27.67 27.63 27.63 3.0K
12:09 27.61 27.61 27.60 27.60 8.5K
12:10 27.63 27.63 27.59 27.60 4.4K
12:11 27.60 27.63 27.60 27.61 2.7K
12:12 27.61 27.61 27.51 27.52 5.4K
12:13 27.52 27.57 27.52 27.57 2.5K
12:14 27.57 27.59 27.57 27.58 4.3K
12:15 27.58 27.62 27.58 27.62 3.2K
12:16 27.63 27.71 27.63 27.71 3.7K
12:17 27.69 27.71 27.69 27.71 1.6K
12:18 27.71 27.75 27.69 27.69 9.0K
12:19 27.69 27.73 27.68 27.73 2.4K
12:20 27.71 27.82 27.71 27.82 5.2K
12:21 27.82 27.82 27.78 27.80 1.9K
12:22 27.79 27.80 27.78 27.80 3.8K
12:23 27.81 27.81 27.80 27.80 1.3K
12:24 27.80 27.80 27.76 27.77 2.9K
12:25 27.77 27.77 27.75 27.76 5.1K
12:26 27.76 27.76 27.71 27.75 2.0K
12:27 27.74 27.74 27.69 27.71 3.1K
12:28 27.70 27.70 27.66 27.66 4.6K
12:29 27.66 27.71 27.66 27.69 2.3K
12:30 27.69 27.70 27.69 27.70 4.5K
12:31 27.69 27.71 27.67 27.71 2.4K
12:32 27.75 27.80 27.75 27.76 5.0K
12:33 27.83 27.83 27.81 27.83 1.3K
12:34 27.84 27.87 27.84 27.86 4.0K
12:35 27.88 27.93 27.88 27.93 3.7K
12:36 27.93 27.97 27.93 27.94 1.7K
12:37 27.95 27.95 27.92 27.92 3.5K
12:38 27.92 27.92 27.87 27.87 1.4K
12:39 27.87 27.89 27.86 27.86 7.6K
12:40 27.86 27.90 27.86 27.90 5.1K
12:41 27.90 27.94 27.90 27.94 1.8K
12:42 27.92 27.92 27.92 27.92 2.3K
12:43 27.91 27.92 27.88 27.88 3.5K
12:44 27.88 27.89 27.88 27.89 2.6K
12:45 27.89 27.91 27.88 27.89 1.5K
12:46 27.93 27.93 27.91 27.91 1.0K
12:47 27.92 27.92 27.87 27.89 2.5K
12:48 27.91 27.91 27.90 27.91 1.3K
12:49 27.91 27.94 27.88 27.88 4.3K
12:50 27.89 27.89 27.88 27.88 1.9K
12:51 27.86 27.86 27.81 27.81 3.5K
12:52 27.77 27.80 27.77 27.80 6.2K
12:53 27.80 27.80 27.76 27.76 3.8K
12:54 27.76 27.85 27.76 27.85 6.4K
12:55 27.84 27.84 27.84 27.84 0.8K
12:56 27.84 27.84 27.83 27.83 2.3K
12:57 27.83 27.83 27.77 27.78 4.4K
12:58 27.78 27.79 27.78 27.79 1.5K
12:59 27.80 27.80 27.76 27.76 4.4K
13:00 27.76 27.78 27.76 27.78 2.6K
13:01 27.81 28.06 27.81 28.06 23.8K
13:02 28.04 28.04 27.97 27.98 7.0K
13:03 27.99 27.99 27.88 27.88 4.9K
13:04 27.90 27.90 27.82 27.84 3.2K
13:05 27.85 27.86 27.85 27.86 0.6K
13:06 27.88 27.89 27.85 27.85 2.9K
13:07 27.84 27.87 27.82 27.87 2.4K
13:08 27.87 27.87 27.83 27.84 2.1K
13:09 27.84 27.84 27.84 27.84 0.6K
13:10 27.84 27.88 27.84 27.88 1.4K
13:11 27.86 27.86 27.86 27.86 2.5K
13:12 27.85 27.85 27.85 27.85 1.1K
13:13 27.86 27.88 27.83 27.88 1.5K
13:14 27.88 27.91 27.88 27.89 2.3K
13:15 27.88 27.90 27.88 27.88 1.3K
13:16 27.90 27.90 27.86 27.86 2.8K
13:17 27.86 27.86 27.80 27.84 3.6K
13:18 27.84 27.85 27.84 27.85 0.5K
13:19 27.89 27.94 27.89 27.93 4.7K
13:20 27.94 27.95 27.92 27.95 3.3K
13:21 27.95 27.96 27.95 27.96 0.9K
13:22 27.96 27.99 27.96 27.97 3.6K
13:23 27.99 28.02 27.98 27.98 4.5K
13:24 27.98 27.99 27.95 27.95 2.3K
13:25 27.95 28.00 27.95 28.00 1.2K
13:26 28.00 28.00 27.95 27.98 2.8K
13:27 27.99 28.01 27.98 28.00 5.0K
13:28 27.96 27.97 27.93 27.94 9.1K
13:29 27.96 27.96 27.93 27.93 5.1K
13:30 27.93 27.93 27.93 27.93 2.8K
13:31 27.94 28.00 27.94 28.00 13.0K
13:32 28.00 28.00 27.92 27.92 10.0K
13:33 27.91 28.00 27.91 28.00 5.3K
13:34 27.95 28.04 27.95 28.04 10.7K
13:35 28.01 28.04 27.95 27.95 3.5K
13:36 27.95 28.04 27.95 28.02 3.4K
13:37 28.02 28.02 27.99 28.01 4.0K
13:38 28.01 28.01 27.92 27.98 4.7K
13:39 27.98 27.98 27.97 27.97 1.6K
13:40 27.97 27.99 27.95 27.98 3.4K
13:41 27.99 27.99 27.95 27.95 1.4K
13:42 27.95 27.95 27.92 27.95 9.6K
13:43 27.99 27.99 27.99 27.99 0.8K
13:44 28.05 28.05 27.98 27.98 3.9K
13:45 27.98 27.98 27.95 27.97 2.3K
13:46 27.97 27.97 27.94 27.97 2.6K
13:47 28.02 28.03 27.96 27.98 5.5K
13:48 27.98 27.98 27.94 27.97 1.4K
13:49 27.97 27.98 27.96 27.98 3.0K
13:50 27.98 28.00 27.97 28.00 4.9K
13:51 28.04 28.04 28.04 28.04 1.8K
13:52 28.04 28.05 28.02 28.05 17.1K
13:53 28.03 28.07 28.03 28.07 4.9K
13:54 28.08 28.12 28.08 28.12 5.5K
13:55 28.12 28.12 28.03 28.03 2.7K
13:56 28.04 28.07 28.04 28.04 11.7K
13:57 28.04 28.04 28.00 28.00 1.3K
13:58 27.99 28.02 27.99 28.02 1.3K
13:59 28.04 28.04 28.02 28.04 1.1K
14:00 28.02 28.02 28.02 28.02 1.6K
14:01 28.02 28.03 28.01 28.02 1.8K
14:02 28.02 28.03 28.02 28.03 1.4K
14:03 28.05 28.05 28.03 28.03 2.6K
14:04 28.03 28.03 27.99 28.02 3.1K
14:05 28.05 28.08 28.05 28.06 3.0K
14:06 28.06 28.06 28.02 28.02 2.3K
14:07 28.02 28.04 28.00 28.04 1.3K
14:08 28.04 28.04 28.00 28.02 1.6K
14:09 28.02 28.02 28.01 28.01 3.1K
14:10 28.02 28.03 28.01 28.03 2.5K
14:11 28.02 28.03 28.02 28.03 1.3K
14:12 28.01 28.04 28.01 28.01 6.1K
14:13 28.02 28.02 27.97 27.97 1.9K
14:14 27.98 28.00 27.98 27.99 2.8K
14:15 28.01 28.01 27.99 27.99 2.6K
14:16 27.99 28.01 27.98 28.01 2.0K
14:17 28.02 28.05 28.02 28.05 2.2K
14:18 28.05 28.07 28.05 28.07 1.0K
14:19 28.06 28.06 28.05 28.06 2.5K
14:20 28.06 28.06 28.03 28.05 4.5K
14:21 28.05 28.08 28.05 28.07 2.4K
14:22 28.08 28.13 28.08 28.13 4.7K
14:23 28.13 28.13 28.12 28.12 1.4K
14:24 28.13 28.13 28.11 28.13 2.4K
14:25 28.14 28.17 28.13 28.17 6.1K
14:26 28.17 28.17 28.09 28.09 4.5K
14:27 28.09 28.11 28.09 28.11 5.3K
14:28 28.15 28.15 28.14 28.14 1.5K
14:29 28.15 28.15 28.13 28.15 6.4K
14:30 28.15 28.15 28.13 28.13 2.5K
14:31 28.15 28.15 28.12 28.14 5.5K
14:32 28.16 28.16 28.15 28.15 2.3K
14:33 28.16 28.19 28.16 28.19 2.7K
14:34 28.19 28.19 28.15 28.15 4.9K
14:35 28.15 28.18 28.15 28.16 3.4K
14:36 28.16 28.17 28.15 28.17 3.6K
14:37 28.18 28.18 28.15 28.15 4.2K
14:38 28.13 28.16 28.13 28.14 2.9K
14:39 28.15 28.16 28.15 28.16 3.6K
14:40 28.17 28.17 28.15 28.16 3.4K
14:41 28.15 28.17 28.15 28.16 2.1K
14:42 28.15 28.15 28.15 28.15 2.1K
14:43 28.16 28.17 28.16 28.17 3.0K
14:44 28.19 28.20 28.19 28.20 2.5K
14:45 28.19 28.23 28.19 28.22 5.6K
14:46 28.24 28.24 28.19 28.20 3.4K
14:47 28.19 28.20 28.17 28.17 2.5K
14:48 28.19 28.20 28.16 28.16 3.7K
14:49 28.16 28.18 28.16 28.17 2.4K
14:50 28.17 28.17 28.16 28.16 3.0K
14:51 28.16 28.18 28.14 28.17 4.0K
14:52 28.19 28.20 28.19 28.20 2.7K
14:53 28.15 28.17 28.15 28.17 3.7K
14:54 28.20 28.20 28.17 28.20 3.2K
14:55 28.21 28.22 28.21 28.22 4.7K
14:56 28.23 28.23 28.20 28.20 4.2K
14:57 28.21 28.21 28.19 28.20 9.8K
14:58 28.20 28.20 28.16 28.17 7.4K
14:59 28.17 28.22 28.17 28.22 5.3K
15:00 28.20 28.22 28.20 28.22 13.3K
15:01 28.22 28.25 28.21 28.25 9.3K
15:02 28.25 28.25 28.22 28.24 7.5K
15:03 28.21 28.22 28.20 28.20 6.7K
15:04 28.20 28.21 28.20 28.21 2.3K
15:05 28.23 28.23 28.22 28.23 2.3K
15:06 28.22 28.23 28.19 28.21 5.6K
15:07 28.21 28.21 28.19 28.19 3.1K
15:08 28.20 28.22 28.20 28.22 6.0K
15:09 28.21 28.24 28.21 28.23 10.7K
15:10 28.21 28.21 28.20 28.20 4.2K
15:11 28.22 28.22 28.19 28.19 7.5K
15:12 28.19 28.21 28.19 28.20 5.4K
15:13 28.20 28.20 28.20 28.20 1.0K
15:14 28.20 28.22 28.18 28.18 7.4K
15:15 28.20 28.22 28.20 28.22 4.7K
15:16 28.22 28.22 28.19 28.21 5.2K
15:17 28.20 28.20 28.17 28.17 6.3K
15:18 28.18 28.22 28.17 28.21 6.7K
15:19 28.18 28.18 28.14 28.15 8.7K
15:20 28.19 28.20 28.19 28.19 7.9K
15:21 28.19 28.19 28.19 28.19 1.9K
15:22 28.21 28.23 28.21 28.23 4.9K
15:23 28.21 28.22 28.15 28.15 11.3K
15:24 28.17 28.20 28.17 28.20 5.1K
15:25 28.20 28.23 28.19 28.21 7.8K
15:26 28.19 28.22 28.19 28.19 8.3K
15:27 28.18 28.18 28.17 28.17 4.2K
15:28 28.18 28.20 28.18 28.20 4.1K
15:29 28.22 28.24 28.22 28.24 7.6K
15:30 28.24 28.24 28.19 28.20 12.7K
15:31 28.23 28.23 28.18 28.20 11.4K
15:32 28.20 28.22 28.17 28.17 16.3K
15:33 28.14 28.18 28.14 28.18 11.2K
15:34 28.18 28.21 28.18 28.21 4.7K
15:35 28.20 28.21 28.20 28.20 9.0K
15:36 28.18 28.22 28.18 28.22 13.4K
15:37 28.22 28.27 28.22 28.23 12.3K
15:38 28.24 28.24 28.22 28.23 13.0K
15:39 28.24 28.26 28.24 28.25 12.2K
15:40 28.24 28.25 28.22 28.22 12.0K
15:41 28.22 28.24 28.21 28.24 13.7K
15:42 28.24 28.25 28.23 28.24 6.4K
15:43 28.26 28.30 28.26 28.28 11.8K
15:44 28.28 28.30 28.27 28.30 7.2K
15:45 28.29 28.31 28.28 28.29 10.0K
15:46 28.31 28.35 28.31 28.32 18.2K
15:47 28.32 28.33 28.30 28.33 11.2K
15:48 28.31 28.31 28.29 28.29 9.4K
15:49 28.31 28.31 28.28 28.30 14.5K
15:50 28.30 28.30 28.27 28.29 11.3K
15:51 28.26 28.26 28.20 28.22 25.5K
15:52 28.21 28.21 28.16 28.21 17.7K
15:53 28.20 28.20 28.16 28.16 29.6K
15:54 28.16 28.17 28.16 28.16 16.0K
15:55 28.14 28.17 28.13 28.17 23.7K
15:56 28.17 28.17 28.11 28.12 24.1K
15:57 28.08 28.10 28.05 28.05 20.2K
15:58 28.05 28.05 27.98 27.99 46.8K
15:59 27.98 28.00 27.98 27.98 51.8K
16:00 27.98 27.98 27.83 27.86 691.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음