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 48.86 49.04 48.86 49.04 13.0K
09:31 49.04 49.04 49.03 49.03 6.0K
09:32 49.03 49.11 49.03 49.11 3.4K
09:33 49.11 49.11 49.11 49.11 1.2K
09:34 49.06 49.06 49.06 49.06 0.3K
09:35 49.06 49.06 49.06 49.06 0.5K
09:36 49.12 49.12 49.12 49.12 0.7K
09:37 49.12 49.26 49.12 49.26 1.6K
09:38 49.23 49.24 49.23 49.24 0.7K
09:39 49.25 49.25 49.25 49.25 0.8K
09:40 49.25 49.25 49.25 49.25 4.9K
09:41 49.21 49.21 49.21 49.21 0.9K
09:42 49.31 49.35 49.30 49.30 2.5K
09:43 49.30 49.36 49.30 49.36 9.2K
09:44 49.40 49.43 49.40 49.43 16.6K
09:45 49.49 49.49 49.49 49.49 2.1K
09:46 49.47 49.59 49.47 49.59 1.2K
09:47 49.62 49.62 49.62 49.62 1.0K
09:48 49.58 49.58 49.54 49.54 3.3K
09:49 49.59 49.66 49.59 49.66 1.9K
09:50 49.59 49.59 49.59 49.59 1.2K
09:51 49.56 49.56 49.56 49.56 1.3K
09:52 49.63 49.63 49.60 49.60 1.1K
09:53 49.54 49.62 49.54 49.60 6.9K
09:54 49.52 49.52 49.51 49.51 0.5K
09:55 49.51 49.53 49.47 49.53 5.0K
09:56 49.53 49.53 49.43 49.43 1.7K
09:57 49.42 49.42 49.38 49.38 1.7K
09:59 49.48 49.51 49.48 49.51 7.1K
10:00 49.53 49.53 49.48 49.52 3.2K
10:01 49.53 49.53 49.53 49.53 1.5K
10:02 49.51 49.51 49.51 49.51 3.0K
10:03 49.47 49.48 49.44 49.45 1.9K
10:04 49.47 49.47 49.47 49.47 1.6K
10:06 49.46 49.49 49.46 49.48 3.3K
10:07 49.47 49.50 49.47 49.49 2.6K
10:08 49.45 49.45 49.44 49.44 1.5K
10:09 49.43 49.44 49.42 49.44 3.1K
10:10 49.45 49.45 49.45 49.45 0.1K
10:11 49.47 49.47 49.47 49.47 1.2K
10:12 49.42 49.44 49.38 49.43 4.8K
10:13 49.44 49.44 49.44 49.44 4.2K
10:16 49.47 49.47 49.43 49.43 3.5K
10:17 49.43 49.43 49.42 49.42 3.6K
10:19 49.36 49.36 49.35 49.35 0.8K
10:20 49.35 49.43 49.35 49.43 2.0K
10:21 49.41 49.41 49.41 49.41 1.5K
10:22 49.39 49.39 49.36 49.36 2.1K
10:23 49.37 49.37 49.37 49.37 2.1K
10:24 49.40 49.40 49.40 49.40 1.5K
10:25 49.44 49.44 49.40 49.40 1.6K
10:26 49.41 49.41 49.41 49.41 1.3K
10:27 49.40 49.40 49.40 49.40 0.6K
10:28 49.41 49.45 49.41 49.43 1.8K
10:29 49.41 49.44 49.40 49.44 2.9K
10:30 49.49 49.49 49.48 49.48 0.6K
10:31 49.50 49.50 49.46 49.46 2.6K
10:32 49.46 49.58 49.46 49.58 6.7K
10:33 49.62 49.62 49.62 49.62 4.0K
10:34 49.63 49.63 49.62 49.63 3.7K
10:35 49.63 49.63 49.63 49.63 0.4K
10:36 49.66 49.67 49.65 49.65 12.9K
10:37 49.64 49.65 49.61 49.61 6.6K
10:38 49.60 49.60 49.59 49.59 2.8K
10:39 49.63 49.63 49.63 49.63 2.6K
10:40 49.62 49.62 49.62 49.62 0.4K
10:41 49.63 49.66 49.61 49.61 9.5K
10:43 49.61 49.61 49.61 49.61 1.7K
10:44 49.59 49.62 49.59 49.59 2.3K
10:45 49.59 49.61 49.56 49.56 2.0K
10:46 49.61 49.64 49.60 49.60 5.2K
10:48 49.59 49.59 49.59 49.59 0.8K
10:49 49.61 49.63 49.61 49.63 1.0K
10:50 49.64 49.64 49.63 49.64 4.9K
10:51 49.63 49.64 49.63 49.63 3.7K
10:52 49.64 49.69 49.64 49.69 4.7K
10:53 49.70 49.72 49.70 49.72 3.6K
10:54 49.72 49.74 49.72 49.74 1.7K
10:55 49.75 49.75 49.74 49.74 1.6K
10:56 49.72 49.72 49.72 49.72 1.1K
10:57 49.79 49.79 49.78 49.78 1.8K
10:58 49.78 49.78 49.76 49.76 1.1K
10:59 49.77 49.77 49.76 49.76 7.9K
11:00 49.77 49.79 49.77 49.79 2.1K
11:01 49.81 49.81 49.77 49.77 2.4K
11:03 49.80 49.80 49.80 49.80 1.0K
11:04 49.79 49.79 49.75 49.75 1.4K
11:05 49.75 49.75 49.74 49.74 1.4K
11:06 49.75 49.75 49.73 49.73 3.0K
11:07 49.76 49.76 49.75 49.75 4.2K
11:08 49.78 49.79 49.78 49.79 1.2K
11:09 49.79 49.81 49.78 49.81 2.1K
11:10 49.79 49.80 49.79 49.80 1.6K
11:11 49.75 49.75 49.75 49.75 1.5K
11:12 49.77 49.78 49.77 49.78 3.9K
11:14 49.72 49.73 49.71 49.71 3.2K
11:15 49.75 49.75 49.75 49.75 1.0K
11:17 49.75 49.75 49.74 49.74 2.7K
11:19 49.69 49.69 49.69 49.69 1.7K
11:20 49.66 49.66 49.63 49.63 4.5K
11:21 49.64 49.64 49.64 49.64 1.5K
11:22 49.62 49.62 49.60 49.60 2.2K
11:23 49.62 49.67 49.62 49.66 6.5K
11:25 49.67 49.67 49.65 49.65 4.9K
11:26 49.66 49.66 49.65 49.66 5.0K
11:27 49.67 49.67 49.67 49.67 2.9K
11:28 49.69 49.69 49.68 49.68 5.3K
11:29 49.68 49.68 49.65 49.65 22.6K
11:30 49.66 49.70 49.66 49.70 2.5K
11:31 49.70 49.73 49.70 49.73 1.3K
11:32 49.76 49.79 49.76 49.78 2.5K
11:33 49.79 49.79 49.79 49.79 1.1K
11:34 49.80 49.80 49.78 49.78 1.9K
11:35 49.78 49.78 49.78 49.78 1.4K
11:36 49.78 49.78 49.76 49.76 2.9K
11:37 49.74 49.74 49.72 49.73 4.2K
11:38 49.75 49.78 49.75 49.77 2.9K
11:39 49.78 49.78 49.78 49.78 1.1K
11:40 49.77 49.77 49.77 49.77 1.7K
11:41 49.75 49.75 49.75 49.75 1.5K
11:42 49.81 49.81 49.81 49.81 1.5K
11:43 49.81 49.81 49.81 49.81 0.7K
11:44 49.81 49.83 49.81 49.83 2.4K
11:45 49.83 49.83 49.83 49.83 3.2K
11:46 49.85 49.87 49.82 49.82 9.4K
11:47 49.83 49.84 49.82 49.83 6.1K
11:48 49.83 49.88 49.83 49.88 9.2K
11:49 49.85 49.86 49.85 49.86 4.8K
11:50 49.87 49.88 49.87 49.88 4.0K
11:51 49.88 49.90 49.88 49.89 3.0K
11:52 49.89 49.89 49.86 49.86 4.3K
11:53 49.87 49.87 49.87 49.87 1.4K
11:54 49.89 49.89 49.85 49.85 7.1K
11:55 49.86 49.87 49.86 49.87 3.0K
11:56 49.88 49.88 49.86 49.87 4.4K
11:57 49.87 49.87 49.84 49.87 2.7K
11:58 49.87 49.89 49.87 49.87 3.1K
11:59 49.87 49.87 49.87 49.87 0.6K
12:00 49.87 49.90 49.87 49.90 1.9K
12:01 49.90 49.90 49.89 49.89 1.5K
12:02 49.90 49.90 49.90 49.90 1.9K
12:04 49.87 49.88 49.87 49.87 1.7K
12:05 49.85 49.86 49.85 49.86 6.7K
12:06 49.84 49.85 49.84 49.85 1.2K
12:07 49.85 49.86 49.85 49.86 2.0K
12:08 49.85 49.85 49.85 49.85 0.4K
12:09 49.84 49.84 49.82 49.82 3.1K
12:10 49.82 49.87 49.82 49.87 9.8K
12:11 49.87 49.88 49.85 49.88 5.7K
12:12 49.88 49.89 49.87 49.89 8.6K
12:13 49.87 49.87 49.87 49.87 2.5K
12:14 49.87 49.87 49.86 49.87 3.9K
12:15 49.87 49.88 49.87 49.88 0.9K
12:16 49.87 49.88 49.87 49.88 3.4K
12:17 49.88 49.89 49.84 49.84 4.6K
12:18 49.85 49.85 49.84 49.85 1.1K
12:19 49.86 49.86 49.85 49.86 2.7K
12:20 49.88 49.88 49.87 49.88 4.0K
12:21 49.89 49.89 49.87 49.87 3.2K
12:22 49.88 49.88 49.83 49.83 7.9K
12:23 49.83 49.83 49.83 49.83 0.8K
12:24 49.83 49.84 49.82 49.83 3.2K
12:25 49.84 49.84 49.84 49.84 1.5K
12:26 49.83 49.83 49.82 49.82 1.4K
12:27 49.81 49.82 49.80 49.80 5.1K
12:28 49.82 49.82 49.82 49.82 2.1K
12:29 49.82 49.86 49.82 49.86 2.2K
12:30 49.87 49.87 49.86 49.87 3.6K
12:31 49.88 49.93 49.88 49.93 3.3K
12:32 49.95 49.95 49.93 49.93 2.8K
12:33 49.93 49.93 49.90 49.90 5.0K
12:34 49.92 49.93 49.92 49.93 3.5K
12:35 49.94 49.97 49.94 49.97 6.1K
12:36 49.98 49.98 49.95 49.96 8.8K
12:37 49.96 49.98 49.93 49.93 5.6K
12:38 49.94 49.94 49.94 49.94 1.4K
12:39 49.93 49.93 49.89 49.89 11.6K
12:40 49.89 49.89 49.80 49.80 15.5K
12:41 49.84 49.84 49.84 49.84 0.1K
12:42 49.84 49.85 49.84 49.84 1.6K
12:43 49.86 49.86 49.83 49.83 3.3K
12:44 49.80 49.80 49.79 49.79 1.5K
12:45 49.77 49.77 49.74 49.75 3.2K
12:46 49.73 49.76 49.73 49.76 2.1K
12:47 49.77 49.77 49.77 49.77 0.6K
12:48 49.77 49.77 49.75 49.75 1.7K
12:49 49.77 49.78 49.77 49.78 2.5K
12:50 49.79 49.80 49.79 49.79 1.4K
12:51 49.80 49.84 49.80 49.83 2.6K
12:52 49.80 49.80 49.80 49.80 2.1K
12:53 49.82 49.82 49.82 49.82 1.5K
12:55 49.81 49.81 49.80 49.81 1.6K
12:56 49.81 49.81 49.80 49.80 2.7K
12:57 49.82 49.82 49.82 49.82 1.3K
12:58 49.82 49.82 49.81 49.81 1.8K
12:59 49.81 49.81 49.80 49.80 2.2K
13:00 49.81 49.81 49.78 49.78 2.8K
13:01 49.77 49.80 49.77 49.80 2.1K
13:02 49.74 49.74 49.74 49.74 1.7K
13:03 49.77 49.77 49.77 49.77 1.6K
13:04 49.79 49.81 49.79 49.81 4.3K
13:07 49.83 49.83 49.82 49.83 3.8K
13:08 49.83 49.84 49.82 49.82 4.3K
13:09 49.81 49.81 49.81 49.81 0.5K
13:10 49.81 49.84 49.81 49.84 2.8K
13:11 49.83 49.83 49.82 49.82 4.7K
13:12 49.82 49.89 49.82 49.85 47.8K
13:13 49.82 49.88 49.82 49.85 29.1K
13:14 49.87 49.87 49.87 49.87 1.5K
13:15 49.83 49.83 49.82 49.82 1.8K
13:16 49.83 49.85 49.83 49.85 2.2K
13:17 49.86 49.87 49.86 49.87 1.8K
13:18 49.90 49.90 49.90 49.90 1.7K
13:19 49.90 49.90 49.85 49.86 5.1K
13:20 49.86 49.86 49.85 49.85 0.3K
13:21 49.86 49.86 49.86 49.86 1.0K
13:22 49.86 49.86 49.86 49.86 0.6K
13:23 49.87 49.87 49.87 49.87 1.3K
13:24 49.87 49.88 49.87 49.88 1.7K
13:25 49.89 49.89 49.86 49.87 3.0K
13:26 49.87 49.87 49.87 49.87 1.3K
13:27 49.90 49.91 49.90 49.90 3.6K
13:28 49.91 49.91 49.91 49.91 2.3K
13:29 49.93 49.93 49.93 49.93 0.8K
13:30 49.95 49.95 49.94 49.94 3.0K
13:31 49.94 49.96 49.94 49.96 1.5K
13:32 49.97 49.97 49.97 49.97 2.0K
13:33 49.97 49.97 49.97 49.97 5.4K
13:34 49.99 49.99 49.97 49.98 11.9K
13:35 50.00 50.01 49.99 50.01 51.6K
13:36 50.01 50.01 50.01 50.01 1.4K
13:37 50.02 50.02 49.97 49.97 6.4K
13:38 49.98 49.98 49.96 49.96 3.8K
13:39 49.95 49.96 49.94 49.96 1.6K
13:40 49.96 49.97 49.96 49.97 1.8K
13:41 49.95 49.95 49.94 49.95 2.5K
13:42 49.94 49.94 49.94 49.94 0.6K
13:43 49.94 49.95 49.94 49.95 2.0K
13:44 49.95 49.95 49.93 49.93 3.4K
13:45 49.95 49.95 49.95 49.95 2.1K
13:46 49.95 49.97 49.94 49.97 1.4K
13:47 49.97 49.98 49.96 49.98 1.1K
13:48 49.97 50.00 49.96 49.99 3.2K
13:49 49.99 50.00 49.98 50.00 1.2K
13:50 50.00 50.00 49.96 49.97 5.6K
13:51 49.98 49.98 49.98 49.98 1.2K
13:52 49.98 49.98 49.98 49.98 1.7K
13:53 50.00 50.00 50.00 50.00 0.5K
13:54 50.02 50.02 50.01 50.01 2.6K
13:55 50.02 50.04 50.02 50.04 2.3K
13:56 50.04 50.04 50.01 50.02 5.0K
13:57 50.02 50.06 50.02 50.05 5.2K
13:58 50.05 50.07 50.05 50.06 3.2K
13:59 50.06 50.06 50.02 50.02 3.8K
14:00 50.03 50.03 50.03 50.03 1.4K
14:01 50.03 50.03 50.02 50.02 3.6K
14:02 50.02 50.03 50.02 50.03 1.9K
14:03 50.02 50.02 50.00 50.01 9.3K
14:04 50.01 50.02 50.01 50.01 2.0K
14:05 50.02 50.04 50.02 50.04 5.5K
14:06 50.04 50.04 50.01 50.03 6.2K
14:07 50.04 50.05 50.04 50.05 13.5K
14:08 50.05 50.05 50.04 50.05 8.8K
14:09 50.06 50.07 50.06 50.07 1.9K
14:10 50.07 50.08 50.07 50.07 13.8K
14:11 50.07 50.08 50.07 50.08 10.8K
14:12 50.07 50.08 50.06 50.08 5.0K
14:13 50.14 50.15 50.12 50.12 11.6K
14:14 50.12 50.13 50.10 50.10 14.2K
14:15 50.12 50.13 50.12 50.13 1.4K
14:16 50.12 50.12 50.04 50.04 7.4K
14:17 50.05 50.05 50.05 50.05 2.7K
14:18 50.05 50.05 50.02 50.02 3.1K
14:19 50.05 50.06 50.03 50.06 6.3K
14:20 50.06 50.06 50.02 50.02 5.0K
14:21 50.01 50.01 49.98 49.98 4.3K
14:22 50.01 50.02 50.01 50.02 4.9K
14:23 50.03 50.04 50.03 50.04 8.9K
14:24 50.04 50.06 50.04 50.06 3.4K
14:25 50.07 50.09 50.05 50.09 4.9K
14:26 50.09 50.10 50.08 50.10 5.1K
14:27 50.09 50.10 50.09 50.10 6.8K
14:28 50.09 50.10 50.09 50.10 5.9K
14:29 50.10 50.11 50.10 50.10 5.3K
14:30 50.10 50.10 50.10 50.10 8.8K
14:31 50.10 50.13 50.10 50.13 6.7K
14:32 50.13 50.13 50.09 50.09 32.2K
14:33 50.10 50.10 50.08 50.09 3.2K
14:34 50.09 50.09 50.06 50.06 3.9K
14:35 50.07 50.09 50.06 50.09 5.4K
14:36 50.11 50.11 50.10 50.10 6.4K
14:37 50.09 50.09 50.09 50.09 1.4K
14:38 50.09 50.12 50.09 50.12 24.0K
14:39 50.13 50.13 50.11 50.11 2.9K
14:40 50.11 50.13 50.10 50.13 4.9K
14:41 50.13 50.13 50.09 50.09 4.9K
14:42 50.08 50.08 50.07 50.07 2.3K
14:43 50.07 50.07 50.05 50.06 5.2K
14:44 50.06 50.06 50.06 50.06 1.4K
14:45 50.07 50.08 50.07 50.07 3.3K
14:46 50.08 50.13 50.08 50.13 3.3K
14:47 50.13 50.13 50.10 50.12 3.9K
14:48 50.12 50.13 50.11 50.13 4.3K
14:49 50.13 50.15 50.13 50.15 2.4K
14:50 50.14 50.16 50.14 50.16 13.8K
14:51 50.17 50.18 50.16 50.16 3.8K
14:52 50.17 50.17 50.13 50.13 7.8K
14:53 50.14 50.15 50.13 50.15 3.3K
14:54 50.14 50.15 50.14 50.15 2.0K
14:55 50.12 50.12 50.08 50.08 9.5K
14:56 50.08 50.08 50.07 50.08 3.7K
14:57 50.09 50.10 50.08 50.09 6.2K
14:58 50.11 50.11 50.10 50.11 4.2K
14:59 50.12 50.13 50.11 50.13 5.3K
15:00 50.11 50.16 50.11 50.16 6.8K
15:01 50.16 50.19 50.16 50.18 6.3K
15:02 50.16 50.18 50.16 50.18 7.5K
15:03 50.18 50.19 50.18 50.19 5.6K
15:04 50.18 50.19 50.16 50.17 7.3K
15:05 50.17 50.17 50.15 50.15 7.4K
15:06 50.15 50.18 50.15 50.18 7.7K
15:07 50.19 50.19 50.16 50.16 4.5K
15:08 50.16 50.16 50.11 50.11 5.3K
15:09 50.12 50.14 50.11 50.13 11.1K
15:10 50.13 50.15 50.13 50.15 6.2K
15:11 50.14 50.16 50.14 50.14 5.5K
15:12 50.15 50.16 50.10 50.11 11.4K
15:13 50.12 50.14 50.12 50.14 7.1K
15:14 50.13 50.17 50.13 50.16 20.0K
15:15 50.16 50.17 50.16 50.17 8.6K
15:16 50.18 50.21 50.18 50.21 9.4K
15:17 50.21 50.21 50.18 50.18 9.6K
15:18 50.19 50.19 50.18 50.19 3.1K
15:19 50.18 50.20 50.16 50.16 6.4K
15:20 50.16 50.16 50.14 50.14 3.3K
15:21 50.14 50.14 50.13 50.14 7.2K
15:22 50.14 50.19 50.14 50.19 3.4K
15:23 50.19 50.23 50.19 50.23 8.4K
15:24 50.23 50.26 50.23 50.26 6.3K
15:25 50.25 50.25 50.23 50.25 8.5K
15:26 50.25 50.27 50.25 50.27 5.5K
15:27 50.27 50.28 50.27 50.28 4.3K
15:28 50.27 50.28 50.26 50.27 5.1K
15:29 50.27 50.29 50.27 50.29 3.4K
15:30 50.29 50.30 50.29 50.30 8.0K
15:31 50.32 50.36 50.32 50.36 10.3K
15:32 50.36 50.38 50.36 50.38 4.3K
15:33 50.37 50.40 50.37 50.40 6.3K
15:34 50.40 50.40 50.39 50.39 9.8K
15:35 50.38 50.41 50.38 50.41 5.6K
15:36 50.41 50.42 50.41 50.42 7.1K
15:37 50.44 50.45 50.44 50.45 4.4K
15:38 50.44 50.48 50.44 50.48 5.8K
15:39 50.49 50.50 50.48 50.50 10.6K
15:40 50.50 50.50 50.49 50.50 6.5K
15:41 50.51 50.52 50.51 50.51 7.6K
15:42 50.53 50.53 50.50 50.51 12.4K
15:43 50.54 50.54 50.50 50.52 28.3K
15:44 50.52 50.54 50.51 50.52 15.6K
15:45 50.54 50.54 50.45 50.45 15.0K
15:46 50.45 50.45 50.42 50.45 6.6K
15:47 50.45 50.46 50.43 50.44 9.5K
15:48 50.43 50.48 50.43 50.47 14.1K
15:49 50.46 50.46 50.40 50.40 12.9K
15:50 50.42 50.42 50.35 50.38 17.7K
15:51 50.38 50.39 50.35 50.35 17.6K
15:52 50.35 50.36 50.31 50.31 18.4K
15:53 50.31 50.31 50.26 50.26 15.2K
15:54 50.26 50.26 50.18 50.22 13.4K
15:55 50.27 50.31 50.27 50.29 26.6K
15:56 50.33 50.34 50.31 50.32 19.7K
15:57 50.34 50.34 50.26 50.26 32.5K
15:58 50.24 50.24 50.19 50.21 51.9K
15:59 50.23 50.23 50.15 50.15 551.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음