Hurco Companies (HURC)

HURC
🏛️ 미국 →
17.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.51 21.98 21.46 21.53 0.0M
2023-12-28 21.22 21.73 21.22 21.62 0.0M
2023-12-27 21.33 21.33 21.14 21.20 0.0M
2023-12-26 21.88 21.91 21.60 21.60 0.0M
2023-12-22 21.85 22.28 21.61 22.10 0.0M
2023-12-21 21.77 21.90 21.43 21.90 0.0M
2023-12-20 21.73 22.34 21.71 21.77 0.0M
2023-12-19 20.68 21.97 20.62 21.96 0.0M
2023-12-18 20.19 20.70 20.19 20.63 0.0M
2023-12-15 20.09 20.48 19.94 20.39 0.0M
2023-12-14 20.38 20.71 20.10 20.12 0.0M
2023-12-13 20.45 20.45 20.11 20.40 0.1M
2023-12-12 20.30 20.53 20.20 20.30 0.0M
2023-12-11 20.49 20.56 20.31 20.42 0.0M
2023-12-08 20.62 20.87 20.44 20.65 0.0M
2023-12-07 20.39 20.78 20.13 20.78 0.0M
2023-12-06 20.59 21.10 20.38 20.43 0.0M
2023-12-05 21.01 21.01 20.58 20.58 0.0M
2023-12-04 20.95 21.20 20.76 21.11 0.0M
2023-12-01 20.87 21.05 20.77 20.95 0.0M
2023-11-30 20.63 21.13 20.58 20.97 0.0M
2023-11-29 21.15 21.15 20.73 20.79 0.0M
2023-11-28 21.10 21.28 21.00 21.13 0.0M
2023-11-27 20.58 21.59 20.54 21.29 0.0M
2023-11-24 20.87 20.87 20.50 20.80 0.0M
2023-11-22 20.57 20.87 20.57 20.63 0.0M
2023-11-21 20.71 21.00 20.45 20.58 0.0M
2023-11-20 20.72 20.72 20.49 20.60 0.0M
2023-11-17 20.47 20.85 20.10 20.73 0.0M
2023-11-16 20.10 20.29 20.10 20.21 0.0M
2023-11-15 20.48 20.48 20.21 20.32 0.0M
2023-11-14 19.56 20.48 19.56 20.48 0.0M
2023-11-13 19.45 19.59 19.29 19.50 0.0M
2023-11-10 19.60 19.65 19.36 19.58 0.0M
2023-11-09 19.72 19.77 19.65 19.70 0.0M
2023-11-08 19.75 19.87 19.70 19.78 0.0M
2023-11-07 20.09 20.18 19.65 19.72 0.0M
2023-11-06 20.04 20.20 19.87 20.19 0.0M
2023-11-03 19.88 20.34 19.88 20.14 0.1M
2023-11-02 19.95 20.09 19.84 20.00 0.0M
2023-11-01 20.00 20.00 19.77 19.77 0.0M
2023-10-31 19.88 20.08 19.61 20.00 0.0M
2023-10-30 19.93 20.02 19.59 19.89 0.0M
2023-10-27 20.16 20.16 19.77 19.90 0.0M
2023-10-26 20.27 20.27 20.11 20.16 0.0M
2023-10-25 20.60 20.61 20.27 20.32 0.0M
2023-10-24 20.80 20.80 20.50 20.55 0.0M
2023-10-23 21.13 21.31 20.52 20.63 0.0M
2023-10-20 21.04 21.19 20.96 21.10 0.0M
2023-10-19 21.10 21.10 20.86 20.93 0.0M
2023-10-18 21.47 21.47 21.03 21.03 0.0M
2023-10-17 21.52 21.99 21.13 21.55 0.0M
2023-10-16 21.21 21.84 21.21 21.58 0.0M
2023-10-13 21.30 21.30 20.85 20.96 0.0M
2023-10-12 22.64 22.64 20.80 21.24 0.0M
2023-10-11 21.91 22.15 21.21 21.33 0.0M
2023-10-10 21.75 22.32 21.75 22.12 0.0M
2023-10-09 21.55 22.64 21.55 21.70 0.0M
2023-10-06 21.68 21.90 21.41 21.51 0.0M
2023-10-05 21.54 21.84 21.22 21.84 0.0M
2023-10-04 21.57 21.58 21.19 21.56 0.0M
2023-10-03 21.19 22.11 21.19 21.42 0.0M
2023-10-02 22.35 22.35 21.68 22.00 0.0M
2023-09-29 21.52 22.46 21.52 22.43 0.0M
2023-09-28 21.30 21.93 21.30 21.50 0.0M
2023-09-27 20.89 21.46 20.68 21.30 0.0M
2023-09-26 21.26 21.30 20.76 20.79 0.0M
2023-09-25 21.67 21.98 21.53 21.53 0.0M
2023-09-22 21.98 22.16 21.87 21.90 0.0M
2023-09-21 21.51 22.00 21.39 21.79 0.0M
2023-09-20 21.37 21.81 21.28 21.37 0.0M
2023-09-19 21.49 21.67 21.21 21.24 0.0M
2023-09-18 21.46 21.72 21.07 21.69 0.0M
2023-09-15 21.45 21.50 21.08 21.25 0.0M
2023-09-14 21.00 21.77 21.00 21.72 0.0M
2023-09-13 20.93 21.13 20.70 20.86 0.0M
2023-09-12 20.64 21.50 20.64 20.93 0.0M
2023-09-11 20.99 21.49 20.40 20.70 0.0M
2023-09-08 21.06 21.50 20.76 21.07 0.0M
2023-09-07 21.26 21.74 21.19 21.74 0.0M
2023-09-06 21.71 21.71 21.16 21.34 0.0M
2023-09-05 23.09 23.29 21.60 21.75 0.0M
2023-09-01 21.97 23.32 21.88 23.16 0.0M
2023-08-31 22.00 22.00 21.68 21.68 0.0M
2023-08-30 22.03 22.05 21.41 22.00 0.0M
2023-08-29 21.32 21.97 21.31 21.95 0.0M
2023-08-28 21.37 21.53 21.10 21.32 0.0M
2023-08-25 21.12 21.50 20.65 21.39 0.0M
2023-08-24 21.46 21.46 21.10 21.23 0.0M
2023-08-23 21.27 21.55 21.07 21.17 0.0M
2023-08-22 21.50 21.62 21.11 21.11 0.0M
2023-08-21 21.33 21.77 21.06 21.33 0.0M
2023-08-18 21.35 21.35 21.15 21.20 0.0M
2023-08-17 21.51 21.54 21.31 21.49 0.0M
2023-08-16 21.48 21.73 21.06 21.46 0.0M
2023-08-15 22.00 22.49 21.20 21.39 0.0M
2023-08-14 22.06 22.10 21.86 22.00 0.0M
2023-08-11 22.25 22.29 22.02 22.23 0.0M
2023-08-10 22.19 22.42 21.98 22.24 0.0M
2023-08-09 21.73 22.25 21.73 22.10 0.0M
2023-08-08 22.07 22.17 21.61 21.77 0.0M
2023-08-07 22.48 22.52 22.05 22.12 0.0M
2023-08-04 22.44 22.48 22.13 22.45 0.0M
2023-08-03 22.59 22.80 22.45 22.50 0.0M
2023-08-02 22.68 22.73 22.47 22.66 0.0M
2023-08-01 23.11 23.11 22.55 22.60 0.0M
2023-07-31 22.53 23.41 22.40 23.29 0.0M
2023-07-28 22.39 22.99 22.36 22.82 0.0M
2023-07-27 22.30 22.62 22.23 22.50 0.0M
2023-07-26 22.59 22.69 22.24 22.30 0.0M
2023-07-25 22.59 22.59 22.18 22.30 0.0M
2023-07-24 22.31 22.98 22.10 22.74 0.0M
2023-07-21 22.31 22.40 22.19 22.20 0.0M
2023-07-20 22.04 22.20 21.76 22.20 0.0M
2023-07-19 21.83 22.29 21.83 21.99 0.0M
2023-07-18 21.50 22.07 21.50 21.94 0.0M
2023-07-17 21.86 23.04 21.43 21.44 0.0M
2023-07-14 21.61 22.11 21.61 21.68 0.0M
2023-07-13 22.09 22.30 21.60 21.68 0.0M
2023-07-12 22.61 23.10 21.96 22.20 0.0M
2023-07-11 21.74 22.02 21.68 21.85 0.0M
2023-07-10 21.11 21.66 20.99 21.46 0.0M
2023-07-07 21.14 21.35 20.77 21.21 0.0M
2023-07-06 21.19 21.29 20.56 20.85 0.0M
2023-07-05 21.70 21.70 21.16 21.16 0.0M
2023-07-03 21.65 22.02 21.53 21.67 0.0M
2023-06-30 21.57 21.65 21.40 21.65 0.0M
2023-06-29 22.18 22.18 21.53 21.55 0.0M
2023-06-28 21.60 21.72 21.20 21.26 0.0M
2023-06-27 21.25 21.99 21.25 21.36 0.0M
2023-06-26 20.87 21.39 20.78 21.38 0.0M
2023-06-23 21.50 21.57 21.01 21.09 0.0M
2023-06-22 21.75 21.79 21.46 21.64 0.0M
2023-06-21 21.87 22.19 21.57 21.69 0.0M
2023-06-20 21.87 22.23 21.67 22.08 0.0M
2023-06-16 22.45 22.45 21.70 21.75 0.0M
2023-06-15 22.21 22.53 22.21 22.45 0.0M
2023-06-14 22.37 22.70 22.35 22.50 0.0M
2023-06-13 21.90 22.62 21.78 22.51 0.1M
2023-06-12 22.00 22.20 21.81 21.98 0.0M
2023-06-09 22.79 22.79 22.00 22.05 0.0M
2023-06-08 22.58 22.58 22.07 22.54 0.0M
2023-06-07 22.40 22.90 21.67 22.61 0.1M
2023-06-06 21.48 22.68 21.48 22.62 0.0M
2023-06-05 21.68 21.90 21.54 21.65 0.0M
2023-06-02 21.20 22.12 20.98 21.84 0.1M
2023-06-01 21.13 21.41 21.02 21.20 0.0M
2023-05-31 21.19 21.31 21.00 21.05 0.0M
2023-05-30 21.40 21.43 21.04 21.06 0.0M
2023-05-26 21.32 21.80 21.09 21.27 0.0M
2023-05-25 21.55 21.62 21.00 21.43 0.0M
2023-05-24 21.47 21.51 21.00 21.10 0.0M
2023-05-23 21.67 21.90 21.23 21.36 0.0M
2023-05-22 21.72 21.99 21.40 21.68 0.0M
2023-05-19 21.63 22.06 21.63 21.88 0.0M
2023-05-18 22.18 22.18 21.68 21.72 0.0M
2023-05-17 21.92 21.94 21.72 21.94 0.0M
2023-05-16 22.17 22.17 21.56 21.61 0.0M
2023-05-15 22.30 22.72 21.76 21.94 0.0M
2023-05-12 21.50 22.26 21.50 22.10 0.0M
2023-05-11 21.59 21.66 21.21 21.65 0.0M
2023-05-10 21.79 21.85 21.21 21.66 0.0M
2023-05-09 21.41 21.75 21.31 21.51 0.0M
2023-05-08 21.87 21.99 21.36 21.41 0.0M
2023-05-05 21.55 22.34 21.42 21.79 0.0M
2023-05-04 21.34 21.50 21.09 21.50 0.0M
2023-05-03 21.19 21.94 21.00 21.20 0.0M
2023-05-02 21.80 21.80 20.93 21.38 0.0M
2023-05-01 22.43 22.50 21.63 21.63 0.0M
2023-04-28 22.34 22.97 22.20 22.43 0.0M
2023-04-27 22.31 22.53 21.94 22.15 0.0M
2023-04-26 22.00 22.19 21.50 22.05 0.0M
2023-04-25 22.57 22.69 21.88 22.06 0.0M
2023-04-24 23.06 23.59 22.70 22.80 0.0M
2023-04-21 23.95 23.95 22.65 22.80 0.0M
2023-04-20 24.35 24.35 23.25 23.25 0.0M
2023-04-19 25.01 25.04 24.25 24.28 0.0M
2023-04-18 25.11 25.55 25.11 25.17 0.0M
2023-04-17 26.28 26.28 25.17 25.59 0.0M
2023-04-14 26.46 26.67 26.05 26.36 0.0M
2023-04-13 26.37 26.54 25.80 26.36 0.0M
2023-04-12 26.10 26.67 25.76 26.58 0.0M
2023-04-11 26.93 27.45 25.81 26.60 0.0M
2023-04-10 26.43 27.10 26.43 26.64 0.0M
2023-04-06 25.93 26.45 25.93 26.34 0.0M
2023-04-05 26.27 26.42 25.83 26.00 0.0M
2023-04-04 26.02 26.54 25.54 26.36 0.0M
2023-04-03 25.51 26.25 25.51 26.16 0.0M
2023-03-31 25.37 25.98 25.32 25.32 0.0M
2023-03-30 25.57 25.82 25.34 25.45 0.0M
2023-03-29 26.00 26.25 25.53 25.53 0.0M
2023-03-28 26.11 26.45 25.93 25.97 0.0M
2023-03-27 26.04 26.52 26.04 26.31 0.0M
2023-03-24 25.60 25.98 25.49 25.90 0.1M
2023-03-23 25.45 26.53 25.25 25.59 0.0M
2023-03-22 25.73 26.02 25.24 25.26 0.0M
2023-03-21 26.15 26.42 25.62 25.78 0.0M
2023-03-20 26.60 26.62 26.03 26.05 0.0M
2023-03-17 26.46 26.63 26.02 26.05 0.0M
2023-03-16 27.94 27.94 26.35 26.68 0.0M
2023-03-15 27.87 28.18 27.24 27.49 0.0M
2023-03-14 28.17 28.93 27.98 28.16 0.0M
2023-03-13 27.66 28.09 26.76 27.63 0.0M
2023-03-10 27.70 28.18 25.08 27.74 0.1M
2023-03-09 28.48 28.48 27.65 27.86 0.0M
2023-03-08 27.73 28.60 27.73 28.60 0.1M
2023-03-07 27.99 28.59 27.65 28.25 0.0M
2023-03-06 28.80 28.90 27.51 27.60 0.0M
2023-03-03 28.43 29.02 27.50 28.68 0.0M
2023-03-02 29.65 29.73 28.85 29.35 0.0M
2023-03-01 29.70 29.85 29.15 29.64 0.0M
2023-02-28 28.92 30.41 28.92 29.52 0.0M
2023-02-27 29.20 29.25 28.93 29.13 0.0M
2023-02-24 28.44 29.04 28.33 28.90 0.0M
2023-02-23 28.30 28.94 28.03 28.56 0.0M
2023-02-22 28.19 28.20 28.08 28.16 0.0M
2023-02-21 28.38 28.50 27.76 27.76 0.0M
2023-02-17 28.56 28.92 28.21 28.50 0.0M
2023-02-16 28.60 28.60 28.36 28.56 0.0M
2023-02-15 28.90 28.90 28.32 28.62 0.0M
2023-02-14 29.43 29.43 28.85 29.07 0.0M
2023-02-13 29.07 29.29 28.80 29.25 0.0M
2023-02-10 29.00 29.27 28.35 29.24 0.0M
2023-02-09 28.89 29.00 28.28 28.50 0.0M
2023-02-08 28.31 29.00 28.31 28.67 0.0M
2023-02-07 28.36 28.60 27.95 28.31 0.0M
2023-02-06 28.62 28.97 28.22 28.26 0.0M
2023-02-03 28.19 28.61 28.19 28.58 0.0M
2023-02-02 28.03 28.20 27.97 28.20 0.0M
2023-02-01 28.00 28.15 27.58 27.93 0.0M
2023-01-31 28.10 28.69 27.67 28.20 0.0M
2023-01-30 28.00 28.94 27.73 27.94 0.0M
2023-01-27 27.79 28.40 27.30 27.86 0.0M
2023-01-26 28.05 28.05 27.65 28.03 0.0M
2023-01-25 27.53 28.05 27.40 28.05 0.0M
2023-01-24 27.46 27.80 27.20 27.73 0.0M
2023-01-23 27.65 27.80 27.14 27.21 0.0M
2023-01-20 25.42 27.80 25.42 27.80 0.0M
2023-01-19 27.20 27.45 26.51 27.45 0.0M
2023-01-18 28.04 28.04 27.54 27.54 0.0M
2023-01-17 27.75 28.00 27.46 27.50 0.0M
2023-01-13 27.85 27.99 27.31 27.50 0.0M
2023-01-12 27.53 27.90 27.45 27.89 0.0M
2023-01-11 28.40 28.40 27.00 27.30 0.0M
2023-01-10 27.14 28.10 26.77 27.13 0.0M
2023-01-09 26.98 27.32 26.93 27.02 0.0M
2023-01-06 26.27 27.15 25.33 26.81 0.0M
2023-01-05 26.25 26.44 25.75 26.17 0.0M
2023-01-04 26.42 26.43 25.87 26.32 0.0M
2023-01-03 26.20 26.42 26.10 26.38 0.0M