HF Sinclair Corp (DINO)

DINO
🏛️ 미국 →
51.84
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.81 44.12 43.81 44.12 25.3K
09:33 44.04 44.10 44.03 44.10 2.6K
09:34 44.00 44.00 43.82 43.82 19.1K
09:35 43.86 43.87 43.72 43.77 31.0K
09:36 43.77 43.77 43.73 43.73 7.1K
09:37 43.73 43.77 43.64 43.67 12.3K
09:38 43.71 43.75 43.67 43.72 15.4K
09:39 43.73 43.73 43.66 43.66 3.7K
09:40 43.65 43.72 43.65 43.70 13.9K
09:41 43.76 43.76 43.71 43.71 13.1K
09:42 43.60 43.61 43.53 43.61 9.5K
09:43 43.67 43.67 43.61 43.63 6.6K
09:44 43.61 43.69 43.61 43.69 5.2K
09:45 43.69 43.69 43.65 43.65 1.4K
09:46 43.65 43.65 43.62 43.62 0.9K
09:47 43.68 43.68 43.62 43.62 1.6K
09:48 43.64 43.67 43.62 43.63 7.9K
09:50 43.62 43.62 43.51 43.51 3.4K
09:51 43.52 43.52 43.49 43.52 16.1K
09:52 43.48 43.50 43.43 43.50 18.2K
09:53 43.50 43.53 43.44 43.47 23.1K
09:54 43.39 43.39 43.31 43.34 11.1K
09:55 43.32 43.48 43.27 43.48 14.1K
09:56 43.48 43.48 43.42 43.42 2.6K
09:57 43.40 43.41 43.39 43.40 3.1K
09:58 43.42 43.44 43.41 43.42 17.0K
09:59 43.41 43.43 43.30 43.33 15.2K
10:00 43.31 43.31 43.25 43.29 11.4K
10:01 43.20 43.28 43.20 43.23 24.2K
10:02 43.25 43.26 43.20 43.22 16.0K
10:03 43.21 43.31 43.20 43.31 13.9K
10:04 43.31 43.32 43.25 43.25 6.7K
10:05 43.25 43.32 43.23 43.32 18.4K
10:06 43.32 43.38 43.31 43.36 29.1K
10:07 43.34 43.34 43.26 43.31 8.8K
10:08 43.31 43.31 43.24 43.29 7.3K
10:09 43.28 43.34 43.27 43.32 17.8K
10:10 43.33 43.33 43.28 43.30 7.4K
10:11 43.31 43.38 43.31 43.36 7.6K
10:12 43.36 43.37 43.33 43.34 6.5K
10:13 43.34 43.34 43.27 43.27 28.8K
10:14 43.24 43.24 43.12 43.16 23.6K
10:15 43.16 43.16 43.12 43.15 25.1K
10:16 43.15 43.17 43.13 43.16 14.3K
10:17 43.14 43.22 43.14 43.22 26.9K
10:18 43.27 43.28 43.27 43.28 8.4K
10:19 43.30 43.34 43.30 43.34 12.1K
10:20 43.39 43.39 43.27 43.27 14.5K
10:21 43.23 43.25 43.15 43.20 15.5K
10:22 43.22 43.24 43.20 43.20 6.8K
10:23 43.19 43.22 43.19 43.19 10.4K
10:24 43.18 43.21 43.17 43.21 14.1K
10:25 43.20 43.25 43.18 43.23 31.7K
10:26 43.25 43.28 43.25 43.27 4.6K
10:27 43.27 43.31 43.25 43.26 19.5K
10:28 43.27 43.27 43.21 43.21 6.9K
10:29 43.23 43.26 43.23 43.25 17.7K
10:30 43.26 43.27 43.23 43.24 15.0K
10:31 43.24 43.31 43.22 43.30 17.9K
10:32 43.30 43.31 43.26 43.27 13.4K
10:33 43.29 43.30 43.25 43.25 23.8K
10:34 43.27 43.29 43.26 43.26 15.0K
10:35 43.25 43.28 43.24 43.28 17.9K
10:36 43.27 43.33 43.25 43.33 25.0K
10:37 43.32 43.37 43.32 43.37 15.2K
10:38 43.37 43.41 43.37 43.41 10.7K
10:39 43.45 43.47 43.45 43.47 13.7K
10:40 43.47 43.49 43.45 43.45 8.2K
10:41 43.45 43.45 43.37 43.40 10.7K
10:42 43.41 43.41 43.36 43.39 10.0K
10:43 43.40 43.40 43.32 43.32 6.6K
10:44 43.32 43.35 43.32 43.35 6.7K
10:45 43.34 43.34 43.26 43.27 15.4K
10:46 43.29 43.31 43.28 43.29 14.6K
10:47 43.29 43.32 43.29 43.30 10.8K
10:48 43.31 43.31 43.26 43.26 16.6K
10:49 43.24 43.24 43.14 43.15 10.5K
10:50 43.17 43.17 43.10 43.12 17.5K
10:51 43.12 43.15 43.11 43.15 15.1K
10:52 43.15 43.23 43.15 43.23 15.0K
10:53 43.25 43.25 43.19 43.24 13.3K
10:54 43.22 43.23 43.21 43.23 6.8K
10:55 43.23 43.25 43.19 43.19 15.4K
10:56 43.21 43.21 43.10 43.13 17.1K
10:57 43.13 43.13 43.06 43.13 10.2K
10:58 43.14 43.14 43.08 43.08 5.9K
10:59 43.11 43.16 43.11 43.16 17.6K
11:00 43.16 43.24 43.16 43.24 12.1K
11:01 43.23 43.23 43.23 43.23 3.3K
11:02 43.23 43.23 43.23 43.23 1.7K
11:03 43.27 43.27 43.16 43.16 11.4K
11:04 43.16 43.17 43.14 43.14 5.1K
11:05 43.15 43.16 43.15 43.16 7.5K
11:06 43.14 43.15 43.13 43.13 11.1K
11:07 43.13 43.14 43.12 43.14 7.5K
11:08 43.15 43.17 43.13 43.16 10.6K
11:09 43.15 43.17 43.14 43.17 3.2K
11:10 43.17 43.17 43.14 43.14 4.2K
11:11 43.09 43.09 43.09 43.09 3.1K
11:12 43.08 43.08 42.98 42.98 31.4K
11:13 42.99 43.00 42.97 43.00 9.4K
11:14 42.99 43.09 42.98 43.09 14.1K
11:15 43.09 43.14 43.09 43.14 3.5K
11:16 43.15 43.16 43.13 43.13 3.2K
11:17 43.12 43.12 43.06 43.06 2.5K
11:18 43.03 43.05 43.03 43.05 6.4K
11:19 43.04 43.04 42.97 42.98 12.4K
11:20 42.98 43.01 42.98 42.99 8.0K
11:21 42.99 43.02 42.99 43.02 5.0K
11:22 43.02 43.03 43.00 43.02 3.3K
11:23 43.02 43.03 43.00 43.03 7.2K
11:24 43.06 43.06 43.02 43.04 5.5K
11:25 43.07 43.08 43.07 43.08 5.4K
11:26 43.08 43.09 43.08 43.09 7.7K
11:27 43.09 43.12 43.09 43.12 9.0K
11:28 43.12 43.12 43.05 43.05 16.8K
11:29 43.05 43.11 43.05 43.06 24.8K
11:30 43.06 43.06 43.01 43.01 14.0K
11:31 43.01 43.05 43.00 43.05 11.1K
11:32 43.05 43.07 43.04 43.06 6.3K
11:33 43.06 43.07 43.05 43.05 4.2K
11:34 43.06 43.07 43.04 43.07 23.7K
11:35 43.07 43.08 43.05 43.08 45.6K
11:36 43.08 43.09 43.06 43.07 18.1K
11:37 43.07 43.07 43.02 43.02 11.5K
11:38 42.97 43.00 42.96 42.96 9.5K
11:39 42.97 42.98 42.94 42.98 10.5K
11:40 42.97 42.99 42.95 42.96 17.1K
11:41 43.01 43.01 42.93 42.93 21.2K
11:42 42.93 42.95 42.93 42.95 6.1K
11:43 42.95 42.98 42.95 42.98 3.4K
11:44 42.98 42.99 42.98 42.98 5.5K
11:45 42.99 43.00 42.98 42.98 5.2K
11:46 43.00 43.00 43.00 43.00 1.8K
11:47 42.98 42.98 42.97 42.97 3.4K
11:48 42.97 42.97 42.97 42.97 1.8K
11:49 42.95 43.01 42.94 43.01 9.5K
11:50 43.01 43.01 42.99 43.00 4.3K
11:51 43.00 43.00 42.98 42.98 4.2K
11:52 42.98 43.04 42.97 43.04 7.9K
11:53 43.07 43.07 43.04 43.04 2.4K
11:54 43.05 43.05 43.05 43.05 2.3K
11:55 43.06 43.07 43.03 43.03 17.1K
11:56 43.02 43.03 42.99 42.99 2.6K
11:57 42.97 42.97 42.97 42.97 5.7K
11:58 42.96 42.99 42.96 42.99 4.3K
11:59 42.99 43.05 42.99 43.05 8.6K
12:00 43.05 43.05 43.05 43.05 1.5K
12:01 43.07 43.07 43.06 43.07 12.7K
12:02 43.07 43.07 43.06 43.06 5.5K
12:03 43.07 43.07 43.06 43.07 4.2K
12:04 43.06 43.06 43.06 43.06 3.4K
12:05 43.06 43.06 43.05 43.06 2.9K
12:06 43.07 43.08 43.06 43.08 16.9K
12:07 43.10 43.10 43.07 43.07 3.4K
12:08 43.08 43.08 43.06 43.06 2.8K
12:09 43.03 43.04 43.03 43.04 4.7K
12:10 43.06 43.08 43.06 43.06 3.8K
12:11 43.07 43.07 43.06 43.07 4.7K
12:12 43.07 43.07 43.07 43.07 7.1K
12:13 43.07 43.07 43.05 43.05 11.3K
12:14 43.07 43.07 43.07 43.07 6.1K
12:15 43.07 43.07 43.06 43.06 2.6K
12:16 43.06 43.07 43.06 43.07 3.9K
12:17 43.07 43.07 43.05 43.05 4.2K
12:18 43.03 43.04 43.03 43.04 4.0K
12:19 43.05 43.06 43.05 43.05 3.0K
12:20 43.05 43.05 43.03 43.03 3.5K
12:21 43.01 43.01 43.01 43.01 2.4K
12:22 43.01 43.02 43.01 43.01 6.3K
12:23 43.00 43.00 43.00 43.00 3.5K
12:24 43.00 43.03 43.00 43.03 4.3K
12:25 43.04 43.07 43.04 43.06 16.7K
12:26 43.07 43.07 43.07 43.07 11.7K
12:27 43.07 43.09 43.06 43.07 44.0K
12:28 43.07 43.15 43.07 43.15 31.6K
12:29 43.15 43.18 43.15 43.18 5.8K
12:30 43.18 43.18 43.15 43.15 3.9K
12:31 43.17 43.17 43.14 43.14 6.7K
12:32 43.15 43.18 43.15 43.17 5.5K
12:33 43.17 43.21 43.17 43.21 6.5K
12:34 43.21 43.21 43.18 43.18 4.8K
12:35 43.20 43.20 43.19 43.20 1.9K
12:36 43.20 43.21 43.20 43.20 3.6K
12:37 43.25 43.29 43.23 43.23 7.4K
12:38 43.21 43.22 43.21 43.22 6.1K
12:39 43.22 43.23 43.22 43.22 14.4K
12:40 43.20 43.20 43.20 43.20 1.3K
12:41 43.20 43.24 43.20 43.24 6.3K
12:42 43.23 43.25 43.23 43.24 11.3K
12:43 43.26 43.26 43.23 43.23 6.8K
12:44 43.24 43.24 43.24 43.24 1.9K
12:45 43.23 43.25 43.20 43.25 10.6K
12:46 43.22 43.23 43.22 43.23 4.8K
12:47 43.24 43.24 43.24 43.24 3.0K
12:48 43.25 43.27 43.25 43.27 23.4K
12:49 43.27 43.29 43.27 43.29 4.0K
12:50 43.28 43.28 43.27 43.27 1.6K
12:51 43.28 43.28 43.28 43.28 0.6K
12:52 43.26 43.31 43.26 43.30 4.6K
12:53 43.28 43.28 43.26 43.26 5.2K
12:54 43.26 43.32 43.26 43.30 26.8K
12:55 43.30 43.35 43.30 43.35 6.1K
12:56 43.35 43.35 43.34 43.34 6.2K
12:57 43.35 43.36 43.34 43.36 20.7K
12:58 43.34 43.35 43.33 43.33 1.8K
12:59 43.37 43.39 43.36 43.37 6.2K
13:00 43.38 43.38 43.32 43.32 13.5K
13:01 43.33 43.37 43.33 43.37 3.4K
13:02 43.35 43.42 43.35 43.42 5.1K
13:03 43.42 43.44 43.42 43.44 2.3K
13:04 43.44 43.44 43.42 43.42 1.2K
13:05 43.40 43.40 43.35 43.35 6.9K
13:06 43.36 43.36 43.33 43.33 2.2K
13:07 43.35 43.35 43.30 43.31 11.0K
13:08 43.31 43.31 43.29 43.29 2.0K
13:09 43.30 43.31 43.28 43.31 6.4K
13:10 43.32 43.37 43.32 43.35 11.8K
13:11 43.35 43.36 43.35 43.36 4.1K
13:12 43.36 43.36 43.33 43.33 3.1K
13:13 43.32 43.34 43.32 43.34 5.5K
13:14 43.33 43.36 43.33 43.33 7.8K
13:15 43.34 43.34 43.27 43.27 5.2K
13:16 43.27 43.28 43.24 43.24 3.0K
13:17 43.28 43.28 43.28 43.28 5.6K
13:19 43.26 43.26 43.26 43.26 3.8K
13:20 43.29 43.29 43.26 43.26 3.2K
13:21 43.26 43.28 43.26 43.27 4.9K
13:22 43.27 43.27 43.22 43.22 4.3K
13:23 43.25 43.25 43.19 43.19 6.6K
13:24 43.21 43.23 43.21 43.23 1.6K
13:25 43.24 43.24 43.23 43.23 4.2K
13:26 43.24 43.24 43.24 43.24 0.9K
13:27 43.23 43.26 43.23 43.26 4.9K
13:28 43.26 43.26 43.26 43.26 4.5K
13:29 43.24 43.24 43.24 43.24 1.5K
13:30 43.25 43.26 43.25 43.25 9.0K
13:31 43.28 43.28 43.28 43.28 1.1K
13:32 43.30 43.31 43.30 43.30 8.3K
13:33 43.30 43.30 43.25 43.26 10.0K
13:34 43.26 43.28 43.24 43.28 8.0K
13:35 43.28 43.28 43.23 43.23 2.7K
13:36 43.24 43.24 43.24 43.24 1.6K
13:37 43.24 43.24 43.24 43.24 0.2K
13:38 43.26 43.33 43.26 43.30 19.7K
13:39 43.27 43.27 43.27 43.27 2.1K
13:40 43.27 43.27 43.25 43.25 2.0K
13:41 43.23 43.25 43.23 43.25 7.1K
13:42 43.25 43.25 43.25 43.25 7.3K
13:43 43.27 43.29 43.27 43.29 7.1K
13:44 43.30 43.30 43.28 43.30 5.2K
13:45 43.29 43.30 43.28 43.28 6.6K
13:46 43.28 43.30 43.28 43.30 5.9K
13:47 43.29 43.29 43.29 43.29 1.0K
13:48 43.31 43.32 43.30 43.32 14.1K
13:49 43.32 43.35 43.32 43.35 12.2K
13:50 43.35 43.38 43.34 43.38 6.8K
13:51 43.39 43.39 43.36 43.37 2.9K
13:52 43.37 43.37 43.36 43.36 1.1K
13:53 43.36 43.37 43.28 43.29 20.7K
13:54 43.31 43.34 43.30 43.32 31.3K
13:55 43.30 43.32 43.30 43.32 23.1K
13:56 43.32 43.33 43.32 43.32 3.9K
13:57 43.31 43.39 43.31 43.39 3.2K
13:58 43.39 43.39 43.36 43.36 3.5K
13:59 43.34 43.34 43.30 43.31 53.9K
14:00 43.36 43.38 43.36 43.38 3.9K
14:01 43.37 43.37 43.37 43.37 2.0K
14:02 43.36 43.36 43.35 43.35 4.0K
14:03 43.39 43.39 43.39 43.39 0.8K
14:04 43.38 43.39 43.34 43.34 11.7K
14:05 43.33 43.33 43.29 43.29 4.0K
14:06 43.30 43.30 43.29 43.30 9.9K
14:07 43.30 43.30 43.27 43.27 3.3K
14:08 43.29 43.29 43.26 43.27 4.7K
14:09 43.28 43.28 43.25 43.25 10.0K
14:10 43.26 43.26 43.23 43.23 8.1K
14:11 43.25 43.25 43.25 43.25 1.1K
14:12 43.25 43.27 43.25 43.27 6.6K
14:13 43.28 43.32 43.27 43.32 8.8K
14:14 43.32 43.32 43.30 43.30 2.8K
14:15 43.30 43.31 43.30 43.31 2.1K
14:16 43.31 43.33 43.31 43.33 3.9K
14:17 43.34 43.38 43.34 43.38 2.6K
14:18 43.38 43.38 43.37 43.37 4.4K
14:19 43.38 43.38 43.37 43.38 4.4K
14:20 43.36 43.36 43.34 43.34 9.9K
14:21 43.31 43.31 43.30 43.30 2.0K
14:22 43.31 43.31 43.30 43.30 3.0K
14:23 43.31 43.32 43.27 43.27 9.6K
14:24 43.28 43.32 43.28 43.30 14.7K
14:25 43.27 43.28 43.25 43.25 7.2K
14:26 43.25 43.25 43.25 43.25 1.1K
14:27 43.25 43.25 43.25 43.25 7.0K
14:28 43.25 43.27 43.24 43.27 41.0K
14:29 43.29 43.31 43.29 43.30 8.1K
14:30 43.32 43.32 43.30 43.30 9.9K
14:31 43.31 43.31 43.27 43.27 14.2K
14:32 43.27 43.28 43.27 43.28 2.1K
14:33 43.27 43.27 43.25 43.26 11.9K
14:34 43.25 43.26 43.25 43.25 5.8K
14:35 43.25 43.25 43.25 43.25 1.6K
14:36 43.25 43.27 43.25 43.27 9.8K
14:37 43.27 43.27 43.27 43.27 7.9K
14:38 43.29 43.29 43.29 43.29 0.4K
14:39 43.27 43.29 43.27 43.28 7.9K
14:40 43.25 43.25 43.25 43.25 4.4K
14:41 43.26 43.31 43.26 43.29 11.0K
14:42 43.29 43.31 43.26 43.26 7.3K
14:43 43.25 43.25 43.25 43.25 6.0K
14:44 43.25 43.25 43.25 43.25 7.7K
14:45 43.25 43.25 43.25 43.25 0.1K
14:46 43.25 43.25 43.23 43.23 7.9K
14:47 43.25 43.26 43.25 43.25 25.4K
14:48 43.25 43.25 43.25 43.25 3.1K
14:49 43.25 43.27 43.25 43.27 5.5K
14:50 43.27 43.27 43.21 43.21 10.7K
14:51 43.24 43.26 43.24 43.24 13.1K
14:52 43.25 43.25 43.24 43.24 5.0K
14:53 43.27 43.31 43.26 43.31 32.4K
14:54 43.33 43.34 43.31 43.31 11.4K
14:55 43.32 43.33 43.32 43.33 3.8K
14:56 43.35 43.35 43.33 43.33 6.0K
14:57 43.33 43.33 43.33 43.33 0.7K
14:58 43.32 43.36 43.32 43.36 7.6K
14:59 43.35 43.35 43.35 43.35 2.9K
15:00 43.35 43.37 43.35 43.37 1.6K
15:01 43.37 43.38 43.37 43.38 2.0K
15:02 43.39 43.39 43.39 43.39 0.4K
15:03 43.39 43.39 43.34 43.34 8.0K
15:04 43.34 43.35 43.34 43.35 1.5K
15:05 43.34 43.35 43.34 43.35 3.1K
15:06 43.35 43.35 43.33 43.34 11.2K
15:07 43.36 43.38 43.32 43.33 18.6K
15:08 43.33 43.34 43.32 43.32 3.7K
15:11 43.35 43.35 43.33 43.35 5.1K
15:12 43.35 43.36 43.35 43.35 2.0K
15:13 43.35 43.35 43.30 43.30 9.0K
15:14 43.29 43.30 43.27 43.27 4.5K
15:15 43.29 43.29 43.25 43.27 10.5K
15:16 43.27 43.34 43.27 43.34 10.9K
15:17 43.34 43.34 43.33 43.33 3.6K
15:18 43.33 43.33 43.31 43.31 9.7K
15:19 43.33 43.33 43.32 43.32 1.9K
15:20 43.32 43.32 43.31 43.31 12.1K
15:21 43.31 43.31 43.31 43.31 4.2K
15:22 43.30 43.31 43.30 43.30 9.2K
15:23 43.30 43.32 43.27 43.28 25.5K
15:24 43.33 43.33 43.33 43.33 4.4K
15:25 43.33 43.36 43.33 43.35 3.7K
15:26 43.35 43.35 43.34 43.34 4.8K
15:27 43.36 43.37 43.36 43.37 3.2K
15:28 43.37 43.37 43.36 43.36 7.3K
15:29 43.36 43.38 43.33 43.34 19.6K
15:30 43.35 43.36 43.35 43.36 16.1K
15:31 43.39 43.41 43.38 43.38 11.2K
15:32 43.39 43.40 43.39 43.40 4.0K
15:33 43.39 43.39 43.37 43.37 9.8K
15:34 43.36 43.38 43.36 43.36 4.7K
15:35 43.36 43.39 43.36 43.39 7.3K
15:36 43.39 43.39 43.36 43.37 20.8K
15:37 43.39 43.39 43.38 43.38 6.1K
15:38 43.39 43.39 43.33 43.35 18.0K
15:39 43.34 43.34 43.31 43.33 9.7K
15:40 43.31 43.33 43.26 43.26 11.1K
15:41 43.28 43.28 43.28 43.28 10.3K
15:42 43.27 43.28 43.25 43.28 13.4K
15:43 43.28 43.28 43.27 43.28 11.3K
15:44 43.28 43.28 43.22 43.22 15.5K
15:45 43.22 43.25 43.22 43.25 17.3K
15:46 43.25 43.25 43.24 43.24 16.0K
15:47 43.24 43.29 43.24 43.28 23.5K
15:48 43.28 43.28 43.25 43.25 10.2K
15:49 43.25 43.26 43.23 43.24 24.0K
15:50 43.23 43.23 43.20 43.21 18.0K
15:51 43.22 43.22 43.18 43.18 26.7K
15:52 43.16 43.17 43.14 43.14 19.6K
15:53 43.15 43.15 43.05 43.05 25.3K
15:54 43.06 43.06 43.02 43.04 32.3K
15:55 43.04 43.11 43.04 43.10 51.5K
15:56 43.09 43.12 43.05 43.12 59.9K
15:57 43.12 43.15 43.12 43.15 58.8K
15:58 43.15 43.19 43.14 43.14 82.0K
15:59 43.14 43.19 43.14 43.18 541.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음