HF Sinclair Corp (DINO)

DINO
🏛️ 미국 →
51.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 46.12 46.12 46.06 46.10 19.8K
09:31 46.10 46.10 46.00 46.07 2.0K
09:32 45.96 46.05 45.96 46.05 5.0K
09:33 46.12 46.12 46.07 46.07 3.1K
09:34 46.22 46.23 45.93 45.93 6.4K
09:35 45.91 45.91 45.90 45.90 0.3K
09:36 45.91 45.96 45.90 45.90 1.6K
09:37 45.90 45.90 45.90 45.90 2.3K
09:38 45.91 45.91 45.87 45.90 4.7K
09:39 45.91 45.97 45.89 45.97 10.3K
09:40 45.98 46.02 45.98 46.02 5.6K
09:41 45.98 46.01 45.98 46.01 1.0K
09:42 45.92 46.04 45.92 46.04 9.0K
09:43 45.94 45.94 45.94 45.94 4.1K
09:44 45.94 45.94 45.92 45.92 0.2K
09:45 45.90 45.90 45.80 45.81 6.2K
09:46 45.81 45.81 45.75 45.79 3.5K
09:47 45.81 45.81 45.75 45.75 4.7K
09:48 45.76 45.80 45.76 45.80 3.5K
09:49 45.90 45.92 45.86 45.90 5.3K
09:50 45.89 45.94 45.89 45.94 4.6K
09:51 46.02 46.02 45.95 45.96 3.1K
09:52 46.00 46.03 46.00 46.02 3.1K
09:53 46.04 46.06 46.02 46.06 3.0K
09:54 46.13 46.13 46.10 46.11 3.1K
09:55 46.09 46.09 46.09 46.09 2.3K
09:56 45.98 46.05 45.97 46.05 9.6K
09:57 46.11 46.12 46.11 46.12 1.8K
09:58 46.15 46.15 46.11 46.12 7.4K
09:59 46.16 46.21 46.14 46.20 4.6K
10:00 46.23 46.30 46.23 46.27 11.6K
10:01 46.27 46.31 46.27 46.31 2.6K
10:02 46.39 46.39 46.37 46.37 1.8K
10:03 46.37 46.37 46.36 46.36 1.9K
10:04 46.37 46.42 46.37 46.42 2.8K
10:05 46.43 46.43 46.40 46.40 2.2K
10:06 46.39 46.39 46.34 46.34 3.1K
10:07 46.35 46.37 46.35 46.37 1.6K
10:08 46.37 46.38 46.31 46.32 4.1K
10:09 46.33 46.33 46.31 46.32 3.4K
10:10 46.29 46.35 46.29 46.35 5.3K
10:11 46.31 46.31 46.29 46.30 2.5K
10:12 46.29 46.30 46.26 46.30 5.6K
10:13 46.31 46.32 46.28 46.28 2.8K
10:14 46.30 46.34 46.30 46.32 3.4K
10:15 46.31 46.31 46.27 46.27 3.8K
10:16 46.28 46.31 46.28 46.30 3.0K
10:17 46.30 46.30 46.28 46.30 3.6K
10:18 46.30 46.34 46.28 46.34 5.5K
10:19 46.33 46.33 46.31 46.33 3.3K
10:20 46.32 46.32 46.25 46.29 7.4K
10:21 46.32 46.32 46.28 46.28 3.9K
10:22 46.28 46.28 46.25 46.25 2.9K
10:23 46.26 46.26 46.23 46.23 5.1K
10:24 46.23 46.23 46.23 46.23 2.6K
10:25 46.23 46.23 46.20 46.20 5.5K
10:26 46.18 46.20 46.12 46.12 6.5K
10:27 46.08 46.13 46.07 46.13 3.9K
10:28 46.13 46.14 46.11 46.11 4.4K
10:29 46.14 46.16 46.14 46.15 2.1K
10:30 46.17 46.23 46.17 46.17 7.7K
10:31 46.14 46.18 46.14 46.18 4.2K
10:32 46.19 46.19 46.15 46.15 4.9K
10:33 46.18 46.22 46.17 46.22 4.1K
10:34 46.20 46.24 46.20 46.24 4.1K
10:35 46.24 46.24 45.99 45.99 52.5K
10:36 45.93 45.98 45.85 45.91 37.9K
10:37 45.69 45.72 45.42 45.57 80.9K
10:38 45.63 45.80 45.62 45.76 13.3K
10:39 45.77 45.84 45.77 45.78 12.3K
10:40 45.75 45.87 45.75 45.87 6.5K
10:41 45.87 45.88 45.68 45.68 7.5K
10:42 45.70 45.77 45.66 45.77 7.1K
10:43 45.73 45.78 45.70 45.78 4.6K
10:44 45.79 45.82 45.77 45.77 6.4K
10:45 45.78 45.78 45.72 45.72 8.2K
10:46 45.75 45.77 45.75 45.77 4.1K
10:47 45.85 45.86 45.84 45.85 4.9K
10:48 45.86 45.90 45.86 45.89 3.9K
10:49 45.91 45.93 45.90 45.92 4.1K
10:50 45.93 45.96 45.93 45.94 4.6K
10:51 45.96 45.96 45.82 45.82 17.3K
10:52 45.81 45.84 45.81 45.84 6.3K
10:53 45.81 45.86 45.80 45.86 6.0K
10:54 45.84 45.85 45.80 45.80 6.5K
10:55 45.78 45.80 45.75 45.80 6.6K
10:56 45.79 45.84 45.79 45.84 9.8K
10:57 45.84 45.91 45.84 45.91 3.9K
10:58 45.86 45.92 45.86 45.92 8.0K
10:59 45.91 45.99 45.91 45.98 18.8K
11:00 45.99 45.99 45.94 45.97 8.3K
11:01 45.99 45.99 45.91 45.93 4.2K
11:02 45.92 46.06 45.92 46.06 24.0K
11:03 46.04 46.04 45.91 45.91 5.5K
11:04 45.91 45.92 45.89 45.89 2.9K
11:05 45.89 45.89 45.86 45.87 3.8K
11:06 45.88 45.90 45.84 45.84 2.7K
11:07 45.85 45.86 45.83 45.86 2.9K
11:08 45.88 45.89 45.82 45.82 4.0K
11:09 45.80 45.80 45.74 45.79 2.6K
11:10 45.79 45.81 45.79 45.80 9.0K
11:11 45.78 45.78 45.74 45.76 13.5K
11:12 45.76 45.79 45.72 45.72 9.8K
11:13 45.70 45.71 45.67 45.70 9.8K
11:14 45.69 45.72 45.67 45.72 5.5K
11:15 45.72 45.80 45.72 45.79 7.5K
11:16 45.80 45.83 45.78 45.83 4.1K
11:17 45.80 45.87 45.80 45.87 6.1K
11:18 45.86 45.87 45.85 45.85 3.1K
11:19 45.85 45.87 45.85 45.87 3.7K
11:20 45.89 45.93 45.87 45.92 5.3K
11:21 45.92 45.93 45.90 45.91 5.6K
11:22 45.90 45.90 45.90 45.90 1.6K
11:23 45.85 45.87 45.83 45.87 9.1K
11:24 45.94 45.94 45.91 45.91 3.9K
11:25 45.91 45.94 45.91 45.94 5.9K
11:26 45.91 45.91 45.91 45.91 0.7K
11:27 45.93 45.97 45.93 45.95 4.8K
11:28 45.95 45.95 45.94 45.94 4.9K
11:29 45.86 45.92 45.86 45.89 11.0K
11:30 45.88 45.88 45.84 45.86 3.8K
11:31 45.86 45.86 45.85 45.85 2.0K
11:32 45.85 45.87 45.85 45.85 5.7K
11:33 45.88 45.91 45.88 45.91 5.4K
11:34 45.90 45.91 45.89 45.90 3.0K
11:35 45.90 45.97 45.90 45.97 4.4K
11:36 45.96 45.97 45.96 45.96 5.4K
11:37 45.95 45.95 45.95 45.95 2.9K
11:38 45.99 45.99 45.96 45.96 3.0K
11:39 45.96 45.98 45.95 45.95 18.6K
11:40 45.96 45.96 45.91 45.91 3.2K
11:41 45.89 45.89 45.84 45.89 11.7K
11:42 45.91 45.91 45.88 45.91 6.2K
11:43 45.90 45.94 45.90 45.94 4.1K
11:44 45.95 45.96 45.95 45.96 2.9K
11:45 45.97 45.99 45.97 45.97 8.3K
11:46 45.97 45.97 45.97 45.97 2.4K
11:47 45.97 45.99 45.94 45.99 4.8K
11:48 45.99 46.04 45.99 46.01 4.2K
11:49 46.01 46.03 46.01 46.03 4.2K
11:50 46.03 46.06 46.03 46.06 4.0K
11:51 46.05 46.05 46.04 46.04 1.7K
11:52 46.07 46.08 46.07 46.08 4.8K
11:53 46.07 46.07 46.05 46.05 5.8K
11:54 46.03 46.03 46.02 46.02 3.4K
11:55 46.03 46.08 46.03 46.03 11.7K
11:56 46.02 46.04 46.00 46.00 20.2K
11:57 46.00 46.06 45.99 46.05 5.0K
11:58 46.06 46.11 46.06 46.11 6.0K
11:59 46.07 46.07 46.05 46.06 2.4K
12:00 46.08 46.09 46.05 46.05 7.6K
12:02 46.07 46.11 46.07 46.11 3.4K
12:03 46.11 46.15 46.11 46.15 3.0K
12:04 46.14 46.14 46.11 46.11 2.6K
12:05 46.10 46.10 46.09 46.09 3.0K
12:06 46.13 46.15 46.13 46.14 2.3K
12:07 46.14 46.16 46.14 46.16 1.5K
12:08 46.15 46.15 46.13 46.13 3.6K
12:09 46.13 46.13 46.12 46.12 2.8K
12:10 46.09 46.11 46.09 46.10 11.8K
12:11 46.11 46.11 46.07 46.07 3.2K
12:12 46.07 46.07 46.00 46.01 11.8K
12:13 46.02 46.04 46.02 46.04 3.3K
12:14 46.03 46.03 46.01 46.01 5.0K
12:15 46.01 46.04 46.01 46.04 2.4K
12:16 46.04 46.04 46.02 46.02 1.4K
12:17 46.02 46.05 46.02 46.05 4.9K
12:18 46.06 46.06 46.03 46.03 2.5K
12:19 46.01 46.01 45.99 45.99 3.5K
12:20 45.97 45.97 45.96 45.96 2.0K
12:21 45.97 45.98 45.95 45.95 4.9K
12:22 45.94 45.95 45.93 45.95 2.2K
12:23 45.94 45.98 45.94 45.98 4.0K
12:24 45.95 45.95 45.95 45.95 1.3K
12:25 45.96 45.96 45.95 45.96 4.1K
12:26 45.97 45.98 45.94 45.94 5.9K
12:27 45.95 45.95 45.93 45.93 1.3K
12:28 45.94 45.98 45.94 45.98 3.2K
12:29 46.00 46.00 46.00 46.00 0.8K
12:30 46.01 46.03 45.99 46.03 3.6K
12:31 46.04 46.05 46.02 46.05 3.6K
12:32 46.04 46.04 46.04 46.04 1.4K
12:33 46.03 46.03 46.03 46.03 1.6K
12:34 46.01 46.03 46.00 46.00 2.9K
12:35 46.00 46.00 45.98 45.98 3.0K
12:36 45.97 45.99 45.97 45.99 3.7K
12:37 45.99 45.99 45.97 45.97 3.3K
12:38 45.98 45.99 45.97 45.97 3.7K
12:39 45.98 45.98 45.98 45.98 2.3K
12:40 45.98 45.98 45.98 45.98 1.1K
12:41 45.98 45.98 45.98 45.98 3.6K
12:42 45.96 45.96 45.96 45.96 1.6K
12:43 45.96 45.96 45.95 45.95 3.9K
12:44 45.95 46.01 45.95 46.00 5.4K
12:45 46.02 46.05 46.02 46.05 1.1K
12:46 46.05 46.05 46.03 46.03 2.9K
12:47 46.02 46.02 46.00 46.00 3.7K
12:48 45.98 45.98 45.98 45.98 3.2K
12:49 45.95 45.95 45.95 45.95 1.5K
12:50 45.96 45.96 45.94 45.94 3.9K
12:51 45.93 46.01 45.93 46.01 2.5K
12:52 46.01 46.01 46.00 46.00 2.0K
12:53 46.01 46.01 45.95 45.95 3.6K
12:54 45.94 45.95 45.94 45.95 0.9K
12:55 45.94 45.94 45.94 45.94 1.8K
12:56 45.95 45.95 45.94 45.94 1.3K
12:57 45.92 45.95 45.92 45.93 3.5K
12:58 45.90 45.90 45.88 45.89 3.3K
12:59 45.88 45.90 45.88 45.90 1.7K
13:00 45.92 45.92 45.90 45.90 2.4K
13:01 45.89 45.92 45.89 45.89 3.6K
13:02 45.88 45.88 45.88 45.88 0.6K
13:03 45.88 45.88 45.85 45.86 6.8K
13:04 45.88 45.90 45.88 45.90 3.1K
13:05 45.93 45.93 45.93 45.93 3.4K
13:06 45.93 45.93 45.93 45.93 0.7K
13:07 45.93 45.93 45.93 45.93 0.7K
13:08 45.94 45.95 45.92 45.95 2.8K
13:09 45.96 45.96 45.94 45.94 3.6K
13:10 45.94 45.97 45.94 45.97 2.9K
13:11 45.95 45.95 45.92 45.93 3.5K
13:12 45.97 45.97 45.97 45.97 0.6K
13:13 45.97 46.00 45.97 46.00 3.2K
13:14 45.98 45.98 45.98 45.98 2.6K
13:15 45.98 45.98 45.98 45.98 0.6K
13:16 45.97 45.97 45.94 45.94 2.9K
13:17 45.95 45.95 45.95 45.95 2.1K
13:18 46.00 46.01 45.99 45.99 1.6K
13:19 46.01 46.01 46.00 46.00 2.6K
13:20 45.98 46.00 45.98 46.00 3.2K
13:21 45.98 45.98 45.98 45.98 1.7K
13:22 45.97 45.97 45.94 45.94 2.7K
13:23 45.95 45.95 45.95 45.95 1.9K
13:24 45.96 45.96 45.96 45.96 1.3K
13:25 45.93 45.93 45.92 45.92 2.2K
13:26 45.95 45.95 45.94 45.95 2.7K
13:27 45.97 45.98 45.97 45.98 1.2K
13:28 45.99 45.99 45.98 45.98 1.7K
13:29 45.99 46.01 45.99 46.01 2.1K
13:30 46.04 46.04 46.04 46.04 8.8K
13:32 46.08 46.08 46.02 46.08 2.4K
13:33 46.07 46.10 46.07 46.10 1.5K
13:34 46.10 46.10 46.09 46.10 2.1K
13:35 46.10 46.10 46.10 46.10 0.6K
13:36 46.11 46.13 46.11 46.13 1.6K
13:37 46.14 46.16 46.14 46.16 1.5K
13:38 46.16 46.16 46.16 46.16 1.5K
13:39 46.16 46.16 46.16 46.16 1.1K
13:40 46.18 46.20 46.18 46.20 3.4K
13:41 46.21 46.21 46.21 46.21 0.4K
13:42 46.19 46.19 46.19 46.19 0.6K
13:43 46.21 46.21 46.19 46.19 4.9K
13:45 46.22 46.22 46.21 46.21 1.9K
13:46 46.19 46.19 46.17 46.17 1.7K
13:47 46.17 46.18 46.17 46.18 0.7K
13:48 46.21 46.21 46.19 46.20 1.4K
13:49 46.20 46.20 46.18 46.19 2.5K
13:50 46.19 46.19 46.15 46.15 2.0K
13:51 46.16 46.16 46.15 46.15 1.2K
13:52 46.13 46.15 46.13 46.15 1.7K
13:53 46.15 46.15 46.15 46.15 2.8K
13:54 46.16 46.16 46.16 46.16 1.0K
13:55 46.16 46.18 46.16 46.16 3.5K
13:57 46.19 46.19 46.19 46.19 0.8K
13:58 46.18 46.18 46.18 46.18 3.0K
13:59 46.18 46.18 46.17 46.17 1.0K
14:00 46.18 46.18 46.18 46.18 3.4K
14:02 46.22 46.25 46.22 46.25 0.9K
14:03 46.25 46.25 46.25 46.25 1.9K
14:04 46.26 46.27 46.26 46.27 1.0K
14:05 46.26 46.26 46.25 46.25 6.9K
14:06 46.25 46.25 46.22 46.22 2.4K
14:07 46.23 46.23 46.23 46.23 2.0K
14:08 46.21 46.21 46.21 46.21 1.5K
14:09 46.24 46.25 46.24 46.24 2.9K
14:10 46.22 46.22 46.22 46.22 1.7K
14:11 46.22 46.22 46.18 46.18 4.9K
14:12 46.19 46.19 46.17 46.19 2.2K
14:13 46.20 46.21 46.20 46.21 1.9K
14:14 46.21 46.22 46.21 46.21 0.8K
14:15 46.21 46.21 46.21 46.21 3.0K
14:16 46.24 46.24 46.24 46.24 2.3K
14:17 46.23 46.23 46.23 46.23 1.9K
14:18 46.25 46.26 46.25 46.26 2.7K
14:19 46.25 46.25 46.22 46.22 2.4K
14:20 46.22 46.26 46.22 46.26 3.2K
14:21 46.24 46.24 46.24 46.24 1.8K
14:22 46.22 46.23 46.22 46.23 0.7K
14:23 46.23 46.23 46.20 46.20 2.9K
14:24 46.20 46.20 46.19 46.19 1.7K
14:25 46.20 46.21 46.20 46.21 5.6K
14:26 46.22 46.25 46.22 46.25 2.0K
14:27 46.21 46.21 46.20 46.20 4.2K
14:28 46.23 46.23 46.21 46.21 3.2K
14:29 46.19 46.19 46.19 46.19 1.1K
14:30 46.17 46.17 46.17 46.17 2.1K
14:31 46.15 46.15 46.14 46.14 2.0K
14:32 46.14 46.16 46.14 46.16 3.8K
14:33 46.16 46.16 46.15 46.15 1.6K
14:34 46.15 46.15 46.12 46.12 4.1K
14:35 46.12 46.12 46.12 46.12 2.0K
14:36 46.13 46.13 46.12 46.13 4.3K
14:37 46.12 46.12 46.11 46.11 1.8K
14:38 46.10 46.11 46.06 46.06 12.1K
14:39 46.08 46.11 46.08 46.11 5.7K
14:40 46.11 46.14 46.11 46.14 5.7K
14:41 46.15 46.15 46.15 46.15 1.0K
14:42 46.14 46.14 46.14 46.14 1.5K
14:43 46.14 46.17 46.14 46.17 5.3K
14:44 46.16 46.17 46.16 46.17 2.0K
14:45 46.17 46.19 46.16 46.16 6.1K
14:46 46.16 46.16 46.15 46.16 1.8K
14:47 46.19 46.21 46.19 46.21 1.0K
14:48 46.22 46.22 46.20 46.21 3.5K
14:49 46.22 46.22 46.22 46.22 0.8K
14:50 46.22 46.23 46.22 46.23 2.9K
14:51 46.24 46.24 46.24 46.24 3.6K
14:52 46.25 46.26 46.25 46.26 1.1K
14:53 46.26 46.30 46.26 46.30 4.1K
14:54 46.29 46.31 46.29 46.31 3.8K
14:55 46.31 46.31 46.27 46.27 2.8K
14:56 46.26 46.27 46.26 46.27 2.5K
14:57 46.27 46.28 46.26 46.28 3.0K
14:58 46.29 46.31 46.29 46.31 5.9K
14:59 46.32 46.33 46.31 46.31 3.6K
15:00 46.34 46.34 46.33 46.34 6.0K
15:01 46.34 46.35 46.34 46.35 3.1K
15:02 46.36 46.36 46.35 46.35 2.8K
15:03 46.34 46.34 46.31 46.32 6.1K
15:04 46.33 46.33 46.31 46.31 2.5K
15:05 46.31 46.31 46.29 46.29 3.1K
15:06 46.30 46.30 46.26 46.27 7.7K
15:07 46.27 46.34 46.27 46.33 24.5K
15:08 46.33 46.34 46.33 46.34 1.9K
15:09 46.34 46.34 46.29 46.29 17.3K
15:10 46.27 46.29 46.27 46.29 4.1K
15:11 46.29 46.29 46.27 46.28 7.8K
15:12 46.29 46.29 46.28 46.28 4.1K
15:13 46.27 46.27 46.25 46.25 5.8K
15:14 46.25 46.27 46.25 46.27 7.8K
15:15 46.27 46.27 46.23 46.25 12.1K
15:16 46.26 46.27 46.25 46.27 3.0K
15:17 46.28 46.31 46.28 46.31 3.5K
15:18 46.30 46.30 46.26 46.26 5.0K
15:19 46.26 46.26 46.24 46.24 3.2K
15:20 46.25 46.25 46.22 46.23 6.7K
15:21 46.24 46.24 46.21 46.21 7.3K
15:22 46.21 46.22 46.21 46.22 3.4K
15:23 46.22 46.24 46.22 46.23 5.6K
15:24 46.22 46.22 46.19 46.19 4.1K
15:25 46.19 46.20 46.17 46.17 29.7K
15:26 46.15 46.15 46.12 46.13 12.0K
15:27 46.12 46.12 46.11 46.11 5.9K
15:28 46.11 46.12 46.11 46.11 8.1K
15:29 46.13 46.14 46.11 46.14 9.4K
15:30 46.14 46.14 46.12 46.14 7.6K
15:31 46.13 46.13 46.11 46.11 10.1K
15:32 46.12 46.14 46.12 46.12 7.1K
15:33 46.10 46.12 46.10 46.11 18.3K
15:34 46.11 46.11 46.10 46.11 4.1K
15:35 46.11 46.13 46.10 46.13 5.5K
15:36 46.13 46.13 46.12 46.13 4.8K
15:37 46.13 46.14 46.12 46.14 9.4K
15:38 46.13 46.13 46.09 46.09 10.4K
15:39 46.09 46.11 46.09 46.09 4.7K
15:40 46.09 46.10 46.08 46.08 6.9K
15:41 46.08 46.08 46.04 46.05 7.2K
15:42 46.06 46.06 46.05 46.05 11.5K
15:43 46.05 46.08 46.05 46.08 6.6K
15:44 46.08 46.10 46.08 46.09 7.9K
15:45 46.08 46.10 46.08 46.10 7.9K
15:46 46.10 46.10 46.08 46.08 10.0K
15:47 46.08 46.08 46.06 46.07 12.3K
15:48 46.09 46.10 46.09 46.09 6.8K
15:49 46.09 46.10 46.05 46.05 15.3K
15:50 46.09 46.18 46.09 46.18 19.0K
15:51 46.20 46.22 46.19 46.22 16.3K
15:52 46.22 46.22 46.21 46.22 15.1K
15:53 46.21 46.21 46.16 46.16 13.3K
15:54 46.16 46.16 46.12 46.13 15.8K
15:55 46.12 46.12 46.09 46.11 28.1K
15:56 46.11 46.12 46.11 46.12 28.0K
15:57 46.12 46.12 46.05 46.06 35.6K
15:58 46.03 46.06 46.03 46.03 40.6K
15:59 46.02 46.05 46.00 46.05 657.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음