H

HRB
🏛️ 미국 →
50.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 50.34 50.81 50.26 50.57 1.0M
2025-09-29 49.99 50.79 49.79 50.60 1.4M
2025-09-26 49.49 50.17 49.46 49.95 1.0M
2025-09-25 49.61 49.90 48.97 49.28 1.0M
2025-09-24 49.80 50.35 49.44 49.45 1.1M
2025-09-23 50.07 50.50 49.47 49.82 1.1M
2025-09-22 50.34 50.60 49.87 50.14 1.3M
2025-09-19 50.50 50.67 49.95 50.27 2.7M
2025-09-18 51.05 51.27 50.41 50.44 1.2M
2025-09-17 50.44 51.86 50.14 51.34 1.4M
2025-09-16 50.09 50.52 49.62 50.19 1.5M
2025-09-15 51.21 51.61 50.02 50.13 1.6M
2025-09-12 51.93 52.52 51.12 51.22 1.3M
2025-09-11 50.22 52.33 50.22 52.13 1.9M
2025-09-10 51.08 51.40 49.94 50.22 1.9M
2025-09-09 51.89 52.22 51.27 51.42 2.0M
2025-09-08 50.91 52.04 50.91 52.04 2.0M
2025-09-05 51.36 51.67 50.93 51.13 1.8M
2025-09-04 50.69 51.39 50.21 51.37 2.0M
2025-09-03 49.99 51.33 49.99 51.00 2.4M
2025-09-02 50.11 50.70 49.90 50.35 2.3M
2025-08-29 49.93 50.52 49.93 50.35 2.2M
2025-08-28 50.85 51.05 49.72 50.13 2.2M
2025-08-27 50.18 50.96 50.18 50.90 1.9M
2025-08-26 51.86 52.38 50.30 50.32 2.2M
2025-08-25 52.08 52.53 51.69 51.86 1.7M
2025-08-22 51.48 52.28 51.38 52.13 1.8M
2025-08-21 51.30 51.54 51.00 51.33 1.7M
2025-08-20 51.51 51.78 51.02 51.44 2.0M
2025-08-19 50.62 51.58 50.61 51.21 2.0M
2025-08-18 49.63 50.95 49.51 50.42 2.5M
2025-08-15 49.51 50.57 49.51 50.15 2.4M
2025-08-14 49.80 50.75 48.36 49.37 3.3M
2025-08-13 50.56 50.98 47.00 49.92 6.2M
2025-08-12 54.25 54.43 50.60 51.50 3.8M
2025-08-11 55.78 55.95 54.44 54.45 1.5M
2025-08-08 55.28 55.73 55.08 55.35 1.0M
2025-08-07 54.91 55.34 54.63 55.15 1.2M
2025-08-06 54.92 55.19 54.47 54.94 1.0M
2025-08-05 54.58 55.13 54.17 54.64 0.9M
2025-08-04 54.64 55.40 54.49 54.98 0.9M
2025-08-01 54.83 54.87 53.68 54.48 1.1M
2025-07-31 54.60 55.43 54.32 54.34 1.0M
2025-07-30 55.20 55.53 54.57 54.78 0.9M
2025-07-29 55.63 55.85 54.69 55.03 0.8M
2025-07-28 55.71 55.91 55.15 55.59 1.1M
2025-07-25 56.51 56.51 55.66 55.85 1.0M
2025-07-24 56.43 56.76 56.03 56.23 0.9M
2025-07-23 55.91 56.76 55.64 56.64 0.9M
2025-07-22 55.84 56.35 55.58 56.12 1.0M
2025-07-21 55.37 55.75 55.12 55.45 0.8M
2025-07-18 55.60 55.97 55.27 55.44 0.6M
2025-07-17 55.75 56.35 55.37 55.49 1.0M
2025-07-16 55.00 55.81 54.96 55.68 0.8M
2025-07-15 55.68 55.91 54.86 54.89 0.8M
2025-07-14 55.92 56.30 55.51 55.98 1.0M
2025-07-11 56.76 57.08 56.04 56.13 0.8M
2025-07-10 55.55 57.55 55.55 56.76 1.9M
2025-07-09 55.25 55.70 54.91 55.61 1.0M
2025-07-08 54.78 55.58 54.46 55.28 1.6M
2025-07-07 56.10 56.10 54.77 55.03 1.1M
2025-07-03 56.05 56.41 55.84 56.12 0.5M
2025-07-02 55.47 56.05 55.12 55.90 1.2M
2025-07-01 54.80 55.88 54.61 55.78 1.5M
2025-06-30 54.63 54.92 54.15 54.89 1.4M
2025-06-27 54.50 55.43 54.28 54.70 2.7M
2025-06-26 54.57 54.67 54.03 54.32 1.2M
2025-06-25 54.83 54.95 54.31 54.53 0.9M
2025-06-24 55.26 55.61 54.30 54.92 1.1M
2025-06-23 55.46 56.17 55.16 55.33 1.1M
2025-06-20 55.23 55.48 54.47 54.88 2.0M
2025-06-18 55.10 55.35 54.63 55.12 0.9M
2025-06-17 54.66 55.40 54.44 55.10 1.1M
2025-06-16 56.01 56.12 54.45 54.85 1.2M
2025-06-13 55.92 56.14 55.53 55.79 1.2M
2025-06-12 55.02 56.09 54.80 56.07 1.2M
2025-06-11 54.97 55.45 54.72 54.95 1.0M
2025-06-10 56.32 56.51 54.82 54.96 1.2M
2025-06-09 58.04 58.21 56.15 56.21 1.1M
2025-06-06 58.05 58.38 57.67 58.25 1.0M
2025-06-05 58.30 58.34 57.47 57.75 1.0M
2025-06-04 58.33 58.81 57.84 58.26 1.1M
2025-06-03 58.29 59.05 58.00 58.91 1.5M
2025-06-02 56.70 58.54 56.55 58.49 1.4M
2025-05-30 56.94 57.00 56.42 56.95 1.6M
2025-05-29 56.00 56.89 55.76 56.82 0.9M
2025-05-28 57.08 57.24 56.01 56.20 1.0M
2025-05-27 57.99 58.37 56.94 57.26 1.4M
2025-05-23 57.73 58.01 57.17 57.76 0.9M
2025-05-22 58.13 58.32 57.53 57.60 1.1M
2025-05-21 57.88 58.50 57.25 58.17 1.4M
2025-05-20 57.82 58.05 57.57 58.01 0.8M
2025-05-19 57.66 58.06 57.28 58.00 0.8M
2025-05-16 56.70 57.74 56.51 57.65 1.4M
2025-05-15 56.52 57.36 56.26 56.73 1.2M
2025-05-14 56.64 56.74 55.54 56.34 1.5M
2025-05-13 57.68 58.09 56.41 56.95 1.4M
2025-05-12 58.25 58.40 56.94 57.50 2.4M
2025-05-09 58.28 59.17 57.15 57.66 2.1M
2025-05-08 63.99 64.62 58.29 58.37 3.5M
2025-05-07 61.52 62.44 61.37 61.64 1.9M
2025-05-06 61.26 61.69 60.57 61.20 1.5M
2025-05-05 62.67 62.67 61.36 61.50 1.2M
2025-05-02 61.27 63.17 61.23 62.48 1.5M
2025-05-01 60.82 62.16 60.50 62.09 1.5M
2025-04-30 61.17 61.17 59.67 60.37 2.3M
2025-04-29 60.22 61.38 60.12 60.78 1.8M
2025-04-28 59.68 60.76 59.51 60.60 1.7M
2025-04-25 59.05 59.80 58.31 59.69 1.4M
2025-04-24 59.39 59.62 58.36 58.81 1.4M
2025-04-23 60.65 61.08 58.78 59.37 1.6M
2025-04-22 59.85 60.98 59.60 60.01 1.6M
2025-04-21 63.01 63.01 59.55 59.63 1.8M
2025-04-17 62.35 64.08 62.35 63.04 2.1M
2025-04-16 61.58 63.97 61.11 63.03 2.5M
2025-04-15 60.92 61.78 60.68 61.43 2.0M
2025-04-14 59.07 60.78 58.71 60.75 2.0M
2025-04-11 57.13 59.51 56.28 59.08 1.9M
2025-04-10 56.17 57.31 55.09 57.07 1.5M
2025-04-09 54.28 57.64 54.14 56.64 2.6M
2025-04-08 55.50 56.21 54.29 54.75 1.7M
2025-04-07 53.52 56.20 52.94 54.66 1.8M
2025-04-04 55.63 56.83 54.23 55.52 2.1M
2025-04-03 56.20 57.10 55.84 56.90 1.7M
2025-04-02 55.99 56.75 55.81 56.65 1.9M
2025-04-01 55.39 56.42 55.17 56.33 1.1M
2025-03-31 53.68 55.13 53.40 54.91 1.2M
2025-03-28 53.96 54.20 53.28 54.10 0.9M
2025-03-27 54.26 54.38 53.55 53.95 1.1M
2025-03-26 53.16 54.10 52.85 54.07 1.1M
2025-03-25 52.77 53.02 51.93 52.56 1.5M
2025-03-24 52.66 53.22 52.02 53.11 1.9M
2025-03-21 52.14 52.58 51.38 52.49 11.8M
2025-03-20 52.53 52.92 52.01 52.40 1.5M
2025-03-19 52.18 52.89 51.44 52.86 1.8M
2025-03-18 52.12 52.44 51.18 52.05 1.6M
2025-03-17 49.88 52.14 49.88 52.13 1.9M
2025-03-14 49.94 50.49 49.64 50.23 1.3M
2025-03-13 50.53 50.60 49.16 49.96 1.6M
2025-03-12 53.10 53.59 50.18 50.23 2.4M
2025-03-11 55.57 55.82 53.21 53.35 2.0M
2025-03-10 55.31 57.13 55.00 55.97 2.0M
2025-03-07 52.86 56.12 52.60 55.51 1.6M
2025-03-06 51.89 53.23 51.58 53.10 1.3M
2025-03-05 52.57 52.85 51.64 52.22 1.2M
2025-03-04 53.08 53.08 52.24 52.41 1.9M
2025-03-03 54.50 54.52 53.10 53.61 1.3M
2025-02-28 53.58 54.57 53.52 54.51 1.3M
2025-02-27 53.75 54.00 53.11 53.35 0.9M
2025-02-26 53.93 54.54 53.22 53.77 1.0M
2025-02-25 53.65 54.63 53.11 54.11 1.5M
2025-02-24 52.42 53.79 52.13 53.53 1.4M
2025-02-21 52.76 53.00 51.84 52.27 1.3M
2025-02-20 52.44 52.84 52.12 52.42 1.1M
2025-02-19 51.76 52.69 51.60 52.44 1.1M
2025-02-18 52.55 52.55 51.35 51.78 1.5M
2025-02-14 52.45 53.19 52.39 52.60 1.2M
2025-02-13 51.92 52.43 51.56 52.33 1.1M
2025-02-12 52.02 52.28 51.26 51.49 1.1M
2025-02-11 52.59 52.59 51.93 52.43 1.2M
2025-02-10 53.22 53.45 52.55 52.59 1.0M
2025-02-07 54.41 54.48 53.12 53.22 1.3M
2025-02-06 54.73 54.81 53.72 54.20 1.3M
2025-02-05 51.63 54.40 51.20 54.37 2.1M
2025-02-04 55.13 55.74 54.41 54.43 1.5M
2025-02-03 54.49 55.87 53.80 55.76 1.5M
2025-01-31 55.16 55.75 54.57 55.31 1.6M
2025-01-30 54.79 55.55 54.27 55.43 1.2M
2025-01-29 54.33 54.64 53.92 54.54 1.1M
2025-01-28 54.08 55.11 53.69 54.27 1.2M
2025-01-27 52.93 54.41 52.90 54.40 0.9M
2025-01-24 52.13 53.07 51.93 52.91 1.1M
2025-01-23 53.05 53.05 51.91 52.32 1.4M
2025-01-22 54.89 54.93 53.21 53.25 1.5M
2025-01-21 55.27 55.67 54.71 54.94 0.9M
2025-01-17 55.83 56.00 55.06 55.18 1.0M
2025-01-16 55.30 55.60 54.90 55.45 0.9M
2025-01-15 55.59 55.66 54.76 55.49 0.9M
2025-01-14 54.56 54.94 54.09 54.84 1.1M
2025-01-13 53.27 54.70 53.18 54.58 1.0M
2025-01-10 53.70 53.97 53.09 53.62 1.2M
2025-01-08 53.70 54.32 53.19 54.32 1.1M
2025-01-07 53.37 53.69 53.10 53.66 1.2M
2025-01-06 53.81 54.00 53.00 53.09 1.2M
2025-01-03 52.88 53.87 52.70 53.83 0.9M
2025-01-02 53.33 53.57 52.70 53.09 0.9M