HF Sinclair Corp (DINO)

DINO
🏛️ 미국 →
52.34
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.00 53.00 52.71 52.86 19.5K
09:31 52.78 52.78 52.40 52.56 2.7K
09:32 52.56 52.56 52.43 52.54 4.9K
09:33 52.24 52.42 52.24 52.42 3.3K
09:34 52.65 52.65 52.59 52.59 0.4K
09:35 52.25 52.59 52.25 52.59 1.3K
09:36 52.46 52.72 52.46 52.70 5.5K
09:37 52.72 52.82 52.70 52.82 2.7K
09:38 52.74 52.74 52.63 52.63 3.0K
09:39 52.72 52.72 52.59 52.59 3.6K
09:40 52.65 52.68 52.57 52.57 3.7K
09:41 52.57 52.63 52.52 52.63 4.7K
09:42 52.63 52.64 52.53 52.53 2.7K
09:43 52.59 52.69 52.59 52.69 5.2K
09:44 52.69 52.87 52.69 52.81 8.6K
09:45 52.62 52.76 52.56 52.66 7.7K
09:46 52.61 52.85 52.61 52.85 3.3K
09:47 52.92 52.92 52.82 52.82 4.1K
09:48 52.78 52.80 52.78 52.80 3.3K
09:49 52.85 52.91 52.80 52.80 3.1K
09:50 52.74 52.75 52.70 52.75 4.0K
09:51 52.70 52.76 52.70 52.76 1.0K
09:52 52.74 52.76 52.70 52.76 5.2K
09:53 52.79 52.81 52.76 52.81 2.0K
09:54 52.83 52.86 52.82 52.83 4.2K
09:55 52.84 52.84 52.84 52.84 1.0K
09:56 52.85 52.85 52.79 52.79 2.6K
09:57 52.75 52.75 52.67 52.67 3.0K
09:58 52.67 52.77 52.67 52.75 6.3K
09:59 52.68 52.75 52.68 52.68 5.0K
10:00 52.68 52.85 52.68 52.85 3.1K
10:01 52.84 52.88 52.79 52.85 5.1K
10:02 52.76 52.76 52.76 52.76 0.3K
10:03 52.76 52.79 52.76 52.79 4.3K
10:04 52.84 52.89 52.84 52.89 2.6K
10:05 52.91 52.94 52.90 52.94 4.8K
10:06 52.90 52.90 52.90 52.90 0.5K
10:07 52.92 52.92 52.86 52.86 2.9K
10:08 52.84 52.84 52.83 52.83 9.8K
10:09 52.92 52.96 52.92 52.96 2.9K
10:10 52.96 52.96 52.96 52.96 0.7K
10:11 52.87 52.91 52.87 52.91 5.3K
10:12 52.89 52.93 52.89 52.93 2.0K
10:13 52.89 52.89 52.86 52.89 3.2K
10:14 52.89 52.89 52.76 52.76 2.9K
10:15 52.76 52.81 52.76 52.81 7.7K
10:16 52.77 52.77 52.77 52.77 1.6K
10:18 52.64 52.67 52.64 52.65 4.0K
10:19 52.62 52.62 52.61 52.61 0.6K
10:20 52.60 52.60 52.55 52.60 3.8K
10:21 52.60 52.64 52.59 52.59 2.8K
10:22 52.55 52.60 52.55 52.57 2.2K
10:23 52.56 52.61 52.56 52.61 3.9K
10:24 52.65 52.65 52.61 52.61 1.3K
10:25 52.61 52.66 52.61 52.66 3.5K
10:26 52.66 52.66 52.57 52.57 3.0K
10:27 52.60 52.60 52.60 52.60 1.2K
10:28 52.58 52.59 52.58 52.59 1.0K
10:29 52.63 52.64 52.59 52.60 3.1K
10:30 52.58 52.71 52.58 52.71 5.0K
10:31 52.71 52.78 52.71 52.78 3.1K
10:32 52.78 52.83 52.78 52.83 1.9K
10:34 52.77 52.78 52.76 52.77 5.6K
10:35 52.79 52.80 52.70 52.75 15.6K
10:36 52.79 52.79 52.76 52.76 2.6K
10:37 52.76 52.76 52.70 52.75 2.6K
10:38 52.73 52.78 52.73 52.75 4.5K
10:39 52.72 52.73 52.71 52.73 3.4K
10:40 52.74 52.74 52.72 52.72 1.2K
10:41 52.75 52.76 52.75 52.76 2.9K
10:42 52.76 52.76 52.75 52.75 1.6K
10:43 52.72 52.80 52.72 52.79 4.6K
10:44 52.77 52.79 52.77 52.78 4.6K
10:45 52.79 52.79 52.79 52.79 0.3K
10:46 52.79 52.79 52.74 52.74 2.7K
10:47 52.75 52.75 52.69 52.69 4.4K
10:48 52.69 52.71 52.66 52.71 3.8K
10:49 52.73 52.73 52.70 52.70 1.4K
10:50 52.70 52.70 52.67 52.67 3.5K
10:51 52.70 52.70 52.70 52.70 1.2K
10:53 52.66 52.66 52.65 52.65 1.2K
10:54 52.64 52.66 52.64 52.66 3.6K
10:55 52.65 52.65 52.64 52.64 2.1K
10:57 52.61 52.62 52.59 52.59 2.4K
10:58 52.61 52.65 52.61 52.65 1.1K
10:59 52.64 52.64 52.61 52.63 7.4K
11:00 52.62 52.64 52.62 52.64 2.5K
11:01 52.65 52.65 52.61 52.61 1.4K
11:02 52.59 52.63 52.59 52.60 4.8K
11:03 52.58 52.59 52.58 52.59 2.1K
11:04 52.62 52.62 52.58 52.60 3.3K
11:05 52.57 52.57 52.53 52.53 3.3K
11:06 52.56 52.74 52.56 52.71 28.8K
11:07 52.67 52.67 52.28 52.28 20.3K
11:08 52.30 52.32 52.17 52.21 19.5K
11:09 52.17 52.27 52.17 52.22 9.3K
11:10 52.19 52.25 52.06 52.11 9.8K
11:11 52.17 52.26 52.16 52.23 6.0K
11:12 52.24 52.24 52.24 52.24 0.5K
11:13 52.24 52.25 52.24 52.25 2.1K
11:14 52.24 52.30 52.24 52.30 2.6K
11:15 52.30 52.30 52.26 52.26 1.9K
11:16 52.26 52.30 52.26 52.30 5.1K
11:17 52.29 52.29 52.27 52.27 1.5K
11:18 52.29 52.34 52.29 52.34 2.8K
11:19 52.33 52.36 52.33 52.36 1.9K
11:20 52.34 52.35 52.33 52.34 3.9K
11:21 52.34 52.34 52.34 52.34 1.0K
11:22 52.36 52.37 52.34 52.37 2.5K
11:23 52.41 52.41 52.37 52.38 1.5K
11:24 52.37 52.43 52.37 52.40 4.2K
11:25 52.36 52.39 52.36 52.39 1.8K
11:26 52.40 52.44 52.40 52.44 2.7K
11:27 52.44 52.45 52.44 52.45 1.4K
11:28 52.43 52.44 52.43 52.44 2.2K
11:29 52.44 52.45 52.44 52.45 2.6K
11:30 52.43 52.51 52.43 52.49 6.0K
11:31 52.55 52.55 52.52 52.54 2.8K
11:32 52.56 52.61 52.56 52.61 2.4K
11:33 52.57 52.57 52.57 52.57 1.9K
11:34 52.61 52.61 52.58 52.58 3.2K
11:35 52.61 52.62 52.61 52.62 2.2K
11:36 52.62 52.65 52.62 52.63 2.8K
11:37 52.66 52.66 52.62 52.62 1.8K
11:38 52.63 52.63 52.63 52.63 2.1K
11:39 52.63 52.65 52.63 52.65 2.8K
11:40 52.66 52.72 52.66 52.72 1.3K
11:41 52.71 52.71 52.67 52.67 1.8K
11:42 52.68 52.73 52.68 52.73 7.9K
11:43 52.73 52.74 52.73 52.74 1.6K
11:44 52.74 52.74 52.73 52.74 3.8K
11:45 52.75 52.77 52.75 52.77 2.0K
11:46 52.81 52.84 52.81 52.84 3.0K
11:47 52.84 52.84 52.82 52.84 2.5K
11:48 52.82 52.84 52.82 52.84 1.6K
11:49 52.82 52.82 52.80 52.80 2.1K
11:50 52.76 52.81 52.76 52.80 2.4K
11:51 52.77 52.79 52.77 52.79 2.0K
11:52 52.76 52.76 52.73 52.73 0.8K
11:53 52.76 52.76 52.74 52.74 4.1K
11:54 52.78 52.78 52.78 52.78 1.7K
11:55 52.75 52.75 52.74 52.74 0.6K
11:56 52.74 52.74 52.70 52.71 2.4K
11:57 52.69 52.72 52.69 52.72 0.6K
11:58 52.72 52.78 52.72 52.78 1.8K
11:59 52.79 52.81 52.79 52.81 4.2K
12:00 52.75 52.75 52.74 52.75 0.9K
12:01 52.77 52.77 52.73 52.73 1.5K
12:02 52.73 52.73 52.73 52.73 0.6K
12:03 52.74 52.74 52.70 52.70 1.3K
12:04 52.73 52.73 52.72 52.72 2.0K
12:05 52.69 52.72 52.64 52.64 2.0K
12:06 52.64 52.67 52.64 52.65 4.1K
12:07 52.64 52.64 52.64 52.64 0.3K
12:08 52.63 52.64 52.63 52.64 1.3K
12:09 52.62 52.62 52.61 52.61 2.0K
12:10 52.61 52.61 52.61 52.61 1.1K
12:11 52.62 52.62 52.62 52.62 1.1K
12:12 52.62 52.68 52.62 52.67 4.3K
12:13 52.63 52.65 52.63 52.65 0.8K
12:14 52.67 52.68 52.67 52.67 2.9K
12:15 52.65 52.65 52.62 52.62 1.0K
12:16 52.62 52.62 52.61 52.61 1.1K
12:17 52.60 52.61 52.60 52.61 1.9K
12:18 52.64 52.64 52.62 52.62 2.5K
12:19 52.62 52.62 52.62 52.62 1.1K
12:20 52.62 52.62 52.58 52.60 4.1K
12:21 52.61 52.61 52.58 52.58 1.9K
12:22 52.58 52.60 52.58 52.60 1.1K
12:23 52.59 52.60 52.58 52.60 1.8K
12:24 52.60 52.60 52.59 52.59 2.3K
12:25 52.59 52.60 52.59 52.60 2.7K
12:26 52.59 52.59 52.59 52.59 1.1K
12:27 52.59 52.59 52.59 52.59 1.4K
12:28 52.59 52.60 52.59 52.60 1.4K
12:29 52.59 52.60 52.59 52.60 2.6K
12:30 52.61 52.61 52.57 52.57 5.3K
12:31 52.57 52.57 52.57 52.57 1.2K
12:32 52.55 52.56 52.55 52.56 2.0K
12:33 52.55 52.56 52.55 52.55 2.6K
12:34 52.59 52.59 52.59 52.59 2.0K
12:35 52.59 52.60 52.59 52.60 3.6K
12:36 52.64 52.66 52.64 52.66 0.8K
12:37 52.66 52.67 52.66 52.66 4.3K
12:38 52.70 52.76 52.70 52.75 5.0K
12:39 52.78 52.78 52.78 52.78 1.8K
12:40 52.75 52.75 52.73 52.73 5.7K
12:41 52.75 52.77 52.75 52.77 1.7K
12:42 52.77 52.77 52.77 52.77 0.7K
12:43 52.77 52.77 52.75 52.75 3.5K
12:44 52.75 52.77 52.75 52.77 1.5K
12:45 52.79 52.79 52.71 52.71 1.7K
12:46 52.71 52.71 52.64 52.65 6.0K
12:47 52.65 52.68 52.65 52.68 2.9K
12:48 52.63 52.63 52.62 52.62 1.5K
12:49 52.62 52.64 52.60 52.64 3.8K
12:50 52.62 52.63 52.62 52.62 2.4K
12:51 52.62 52.62 52.59 52.61 2.1K
12:52 52.62 52.62 52.61 52.61 1.3K
12:53 52.61 52.61 52.61 52.61 1.2K
12:54 52.63 52.63 52.62 52.62 1.7K
12:55 52.64 52.64 52.62 52.62 1.7K
12:56 52.64 52.64 52.63 52.63 1.1K
12:57 52.63 52.66 52.63 52.64 2.9K
12:58 52.64 52.64 52.61 52.64 4.1K
12:59 52.64 52.64 52.63 52.64 1.8K
13:00 52.57 52.65 52.57 52.65 9.5K
13:01 52.66 52.70 52.66 52.70 2.2K
13:02 52.66 52.67 52.66 52.67 1.5K
13:03 52.61 52.61 52.61 52.61 0.3K
13:04 52.61 52.61 52.59 52.61 2.3K
13:05 52.63 52.64 52.62 52.63 2.4K
13:06 52.58 52.58 52.58 52.58 2.6K
13:08 52.58 52.59 52.57 52.57 2.5K
13:09 52.57 52.60 52.57 52.60 3.6K
13:10 52.57 52.58 52.57 52.58 2.8K
13:11 52.62 52.62 52.62 52.62 0.6K
13:12 52.62 52.62 52.59 52.60 3.7K
13:13 52.60 52.60 52.59 52.59 0.7K
13:14 52.60 52.60 52.56 52.56 1.4K
13:15 52.56 52.58 52.55 52.58 3.4K
13:16 52.58 52.59 52.58 52.59 0.5K
13:17 52.57 52.57 52.57 52.57 2.2K
13:18 52.56 52.57 52.56 52.56 1.7K
13:19 52.56 52.56 52.56 52.56 1.6K
13:20 52.55 52.56 52.55 52.56 3.0K
13:21 52.56 52.56 52.54 52.55 4.9K
13:22 52.57 52.58 52.57 52.58 1.5K
13:23 52.60 52.60 52.60 52.60 1.2K
13:24 52.57 52.57 52.57 52.57 1.9K
13:25 52.57 52.57 52.55 52.55 2.0K
13:26 52.48 52.48 52.47 52.47 5.5K
13:27 52.46 52.47 52.46 52.47 2.9K
13:28 52.47 52.47 52.46 52.46 0.7K
13:29 52.48 52.49 52.48 52.48 1.6K
13:30 52.47 52.51 52.45 52.51 2.8K
13:31 52.52 52.53 52.51 52.53 8.8K
13:32 52.52 52.54 52.52 52.54 2.1K
13:33 52.54 52.56 52.54 52.56 2.2K
13:34 52.55 52.56 52.55 52.56 2.5K
13:35 52.52 52.52 52.52 52.52 2.3K
13:36 52.53 52.56 52.52 52.56 4.1K
13:37 52.57 52.57 52.55 52.56 3.3K
13:38 52.55 52.55 52.54 52.55 4.0K
13:39 52.56 52.56 52.48 52.51 11.4K
13:40 52.50 52.50 52.49 52.49 1.0K
13:41 52.50 52.50 52.43 52.43 4.1K
13:42 52.45 52.45 52.40 52.40 1.1K
13:43 52.40 52.41 52.40 52.41 1.7K
13:44 52.41 52.46 52.41 52.46 2.7K
13:45 52.45 52.46 52.45 52.45 2.3K
13:46 52.46 52.46 52.40 52.40 8.1K
13:47 52.41 52.43 52.41 52.42 7.5K
13:48 52.42 52.44 52.42 52.44 3.2K
13:49 52.47 52.48 52.46 52.48 5.7K
13:50 52.47 52.47 52.45 52.45 2.7K
13:51 52.45 52.45 52.44 52.45 3.2K
13:52 52.44 52.44 52.42 52.42 3.6K
13:53 52.42 52.42 52.42 52.42 2.0K
13:54 52.44 52.45 52.44 52.44 1.7K
13:55 52.44 52.45 52.43 52.45 4.9K
13:56 52.45 52.47 52.45 52.47 3.6K
13:57 52.47 52.48 52.47 52.48 1.4K
13:58 52.50 52.51 52.50 52.51 4.3K
13:59 52.52 52.52 52.50 52.50 2.2K
14:00 52.51 52.53 52.51 52.51 2.6K
14:01 52.52 52.53 52.47 52.47 6.1K
14:02 52.46 52.51 52.46 52.51 6.5K
14:03 52.51 52.52 52.50 52.50 3.5K
14:04 52.51 52.52 52.50 52.50 2.7K
14:05 52.48 52.53 52.48 52.51 9.1K
14:06 52.51 52.52 52.51 52.52 2.6K
14:07 52.43 52.43 52.41 52.42 3.6K
14:08 52.41 52.41 52.41 52.41 2.3K
14:09 52.41 52.41 52.41 52.41 2.1K
14:10 52.41 52.41 52.41 52.41 1.5K
14:11 52.38 52.38 52.37 52.37 2.5K
14:12 52.38 52.40 52.38 52.39 1.9K
14:13 52.38 52.41 52.36 52.41 4.3K
14:14 52.40 52.40 52.38 52.38 2.1K
14:15 52.39 52.43 52.39 52.43 2.9K
14:16 52.44 52.46 52.44 52.45 3.4K
14:17 52.46 52.47 52.46 52.47 2.5K
14:18 52.47 52.47 52.47 52.47 0.8K
14:19 52.47 52.47 52.47 52.47 2.1K
14:20 52.46 52.46 52.42 52.41 3.1K
14:21 52.42 52.42 52.39 52.40 3.8K
14:22 52.40 52.40 52.37 52.37 2.4K
14:23 52.37 52.38 52.37 52.37 2.4K
14:24 52.37 52.45 52.37 52.45 5.4K
14:25 52.44 52.50 52.44 52.50 7.0K
14:26 52.50 52.52 52.50 52.52 3.5K
14:27 52.51 52.52 52.51 52.52 2.8K
14:28 52.52 52.52 52.50 52.50 2.2K
14:29 52.49 52.49 52.47 52.48 3.5K
14:30 52.47 52.56 52.47 52.55 4.3K
14:31 52.55 52.59 52.55 52.58 2.8K
14:32 52.58 52.59 52.57 52.57 4.2K
14:33 52.60 52.60 52.60 52.60 3.4K
14:34 52.61 52.61 52.61 52.61 0.7K
14:35 52.63 52.63 52.61 52.62 2.3K
14:36 52.64 52.67 52.64 52.67 4.5K
14:37 52.65 52.67 52.65 52.67 2.6K
14:38 52.70 52.72 52.69 52.72 3.1K
14:39 52.71 52.72 52.70 52.71 2.6K
14:40 52.72 52.74 52.72 52.74 1.8K
14:41 52.74 52.78 52.74 52.78 4.6K
14:42 52.78 52.79 52.78 52.79 0.6K
14:43 52.78 52.78 52.74 52.74 6.8K
14:44 52.74 52.74 52.71 52.74 5.1K
14:45 52.73 52.76 52.73 52.76 2.2K
14:46 52.77 52.77 52.76 52.76 1.6K
14:47 52.78 52.78 52.78 52.78 3.1K
14:48 52.74 52.74 52.73 52.73 1.6K
14:49 52.75 52.75 52.74 52.75 5.0K
14:50 52.75 52.75 52.75 52.75 0.7K
14:51 52.75 52.76 52.70 52.70 5.4K
14:52 52.73 52.77 52.73 52.77 5.1K
14:53 52.80 52.80 52.77 52.77 4.9K
14:54 52.76 52.76 52.75 52.76 3.9K
14:55 52.77 52.78 52.77 52.78 3.9K
14:56 52.78 52.82 52.78 52.82 3.9K
14:57 52.82 52.84 52.81 52.84 3.7K
14:58 52.84 52.85 52.84 52.84 3.5K
14:59 52.83 52.84 52.82 52.84 3.6K
15:00 52.84 52.88 52.84 52.88 7.7K
15:01 52.92 52.94 52.91 52.93 5.9K
15:02 52.93 52.93 52.93 52.93 3.5K
15:03 52.95 53.00 52.95 53.00 7.8K
15:04 52.98 52.98 52.97 52.97 4.9K
15:05 52.97 52.97 52.93 52.94 4.5K
15:06 52.95 52.95 52.95 52.95 1.1K
15:07 52.95 53.00 52.95 53.00 2.8K
15:08 53.03 53.04 53.02 53.02 3.1K
15:09 53.04 53.10 53.04 53.09 4.8K
15:10 53.08 53.08 53.01 53.01 6.7K
15:11 53.02 53.03 53.01 53.01 1.8K
15:12 53.02 53.05 53.02 53.02 4.0K
15:13 53.02 53.06 53.02 53.06 1.0K
15:14 53.05 53.06 53.05 53.05 3.1K
15:15 53.05 53.05 53.02 53.02 3.3K
15:16 53.00 53.01 52.98 53.00 4.6K
15:17 53.00 53.02 53.00 53.02 1.9K
15:18 53.03 53.17 53.03 53.16 13.0K
15:19 53.16 53.20 53.16 53.19 17.5K
15:20 53.21 53.23 53.16 53.16 18.4K
15:21 53.15 53.15 53.13 53.13 6.6K
15:22 53.12 53.12 53.11 53.11 1.4K
15:23 53.11 53.12 53.11 53.12 3.6K
15:24 53.11 53.11 53.11 53.11 1.7K
15:25 53.12 53.13 53.10 53.13 4.7K
15:26 53.14 53.14 53.10 53.10 3.9K
15:27 53.07 53.07 53.05 53.05 2.4K
15:28 53.05 53.10 53.03 53.07 7.0K
15:29 53.09 53.12 53.09 53.12 2.4K
15:30 53.12 53.14 53.10 53.10 7.3K
15:31 53.09 53.10 53.07 53.07 4.1K
15:32 53.07 53.07 53.06 53.07 2.7K
15:33 53.07 53.07 53.05 53.06 2.2K
15:34 53.05 53.07 53.04 53.05 7.4K
15:35 53.05 53.05 53.02 53.02 2.7K
15:36 53.02 53.02 53.00 53.00 4.6K
15:37 53.00 53.00 52.97 52.98 7.3K
15:38 52.98 52.98 52.97 52.98 3.1K
15:39 53.00 53.04 53.00 53.04 7.6K
15:40 53.06 53.09 53.06 53.09 5.5K
15:41 53.10 53.10 53.01 53.01 8.0K
15:42 53.03 53.05 53.00 53.01 11.1K
15:43 53.01 53.07 53.01 53.07 4.0K
15:44 53.10 53.12 53.10 53.12 7.2K
15:45 53.10 53.13 53.10 53.12 10.0K
15:46 53.14 53.15 53.12 53.13 11.8K
15:47 53.13 53.14 53.09 53.09 10.2K
15:48 53.10 53.10 53.06 53.08 11.0K
15:49 53.06 53.15 53.06 53.15 14.1K
15:50 53.10 53.15 53.10 53.15 19.9K
15:51 53.13 53.13 53.07 53.09 14.9K
15:52 53.09 53.11 53.07 53.11 8.2K
15:53 53.11 53.11 53.07 53.10 17.5K
15:54 53.08 53.20 53.08 53.20 19.5K
15:55 53.21 53.22 53.12 53.12 29.1K
15:56 53.12 53.14 53.11 53.12 16.6K
15:57 53.13 53.14 53.12 53.12 22.6K
15:58 53.11 53.13 53.10 53.13 34.0K
15:59 53.13 53.13 53.11 53.11 286.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음