HF Sinclair Corporation【DINO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
HF Sinclair Corporation (DINO)
HF Sinclair Corporation (DINO) 과거

HF Sinclair Corporation (DINO)

36.28

-0.20

(-0.55%)

마감 31 1월 6:00AM

35.605

-0.675

(-1.86%)

시간외 거래: 8:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.145	-3.1156462585	36.75	37.81	35.605	1918467	36.40741744	CS
4	0.195	0.550691894945	35.41	37.81	33.91	2307915	35.99162865	CS
12	-6.735	-15.9069437884	42.34	43.54	33.47	2102113	37.39993217	CS
26	-14.165	-28.4609202331	49.77	52.88	33.47	2148171	42.06099806	CS
52	-19.555	-35.4514140682	55.16	64.1599	33.47	2089726	48.89516752	CS
156	-0.695	-1.91460055096	36.3	66.19	33.47	2138921	49.91559849	CS
260	-0.695	-1.91460055096	36.3	66.19	33.47	2138921	49.91559849	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	36.28	-0.2	-0.55	36.96	37.31	35.73	2764421
1738194000	36.48	0.19	0.52	36.25	36.9	36.07	1340044
1738107600	36.29	-0.55	-1.49	36.86	37.44	35.99	1990098
1738021200	36.84	1.02	2.85	36.3	37.81	36.08	2635282
1737762000	35.82	0.38	1.07	36.75	37	35.79	1708442
1737675600	35.44	0	0.00	35.44	35.44	35.44	0
1737589200	35.44	-0.87	-2.40	35.88	36.59	35.32	1878685
1737502800	36.31	-0.02	-0.06	36.245	36.36	35.61	2048771
1737157200	36.33	-0.41	-1.12	36.6	36.84	36.045	2029630
1737070800	36.74	-0.4	-1.08	37	37.12	36.02	2211174
1736984400	37.14	0.71	1.95	37	37.2386	36.54	2177156
1736898000	36.43	-0.42	-1.14	36.67	36.76	35.85	2936363
1736811600	36.85	0.97	2.70	36.08	37.675	36.05	4538550
1736552400	35.88	1.11	3.19	35.17	36.09	35.134	3416471
1736379600	34.77	0.41	1.19	34	34.81	33.91	1810589
1736293200	34.36	-0.29	-0.84	34.78	34.98	33.94	2366360
1736206800	34.65	-0.56	-1.59	35.29	35.89	34.56	2596571
1735947600	35.21	0.08	0.23	35.06	35.34	34.5	2070560
1735861200	35.13	0.08	0.23	35.41	35.65	34.97	1479807
1735688400	35.05	0.83	2.43	34.25	35.17	34.15	2102899
1735602000	34.22	-0.01	-0.03	34.24	34.73	33.9	1792344
1735342800	34.23	-0.11	-0.32	34.3	34.83	34	1363092
1735256400	34.34	-0.06	-0.17	34.42	34.56	34	1471199
1735077840	34.4	0.27	0.79	34.1	34.68	33.84	690373
1734997200	34.13	0.37	1.10	33.91	34.18	33.47	2368583
1734738000	33.76	0.09	0.27	33.7	34.38	33.509999	9727459
1734651600	33.67	-1.03	-2.97	34.88	35.0667	33.52	2827856
1734565200	34.7	-1.06	-2.96	35.74	35.8199	34.585	3498150
1734478800	35.76	0.16	0.45	35.87	36.34	35.31	3281441
1734392400	35.6	-1.85	-4.94	37	37.07	35.47	2484278
1734133200	37.45	-0.71	-1.86	37.86	38.0358	37.34	1659048
1734046800	38.16	-0.78	-2.00	38.76	38.89	37.9	1957112
1733960400	38.94	0.24	0.62	38.82	39.175	38.3	2243873
1733874000	38.7	-0.6	-1.53	39.12	39.475	38.49	1855799
1733787600	39.3	0.39	1.00	39.04	40.17	38.91	1524732
1733528400	38.91	-0.63	-1.59	39.69	39.87	38.3	1729283
1733442000	39.54	-0.19	-0.48	39.84	40.095	39.25	1542639
1733355600	39.73	-0.75	-1.85	40.4	40.48	39.18	1935745
1733269200	40.48	-1.09	-2.62	41.74	41.76	40.4	1379876
1733182800	41.57	0.64	1.56	40.82	41.79	40.32	1425013
1732917840	40.93	-0.05	-0.12	41.02	41.38	40.45	940767
1732750800	40.98	-0.81	-1.94	41.77	42.365	40.91	1779298
1732664400	41.79	-0.44	-1.04	42.25	42.335	41.6	1683824
1732578000	42.23	-0.14	-0.33	42.7	43.28	42.17	3022911
1732318800	42.37	0.34	0.81	41.98	42.94	41.9	1307205
1732232400	42.03	-0.3	-0.71	41.97	42.63	41.75	1051436
1732146000	42.33	0.04	0.09	42.38	42.55	41.9	1275771
1732059600	42.29	-0.75	-1.74	42.32	43.54	42.26	1694242
1731973200	43.04	0.86	2.04	42.45	43.135	41.99	1545941
1731714000	42.18	-0.31	-0.73	42.53	43.27	42.13	1395879
1731627600	42.49	0.07	0.17	42.45	42.605	41.74	1543190
1731541200	42.42	0.35	0.83	42.26	42.78	41.47	1687637
1731454800	42.07	-0.36	-0.85	42.51	42.84	42.02	1655259
1731368400	42.43	0.62	1.48	41.82	42.53	41.41	1514205
1731109200	41.81	0.28	0.67	41.46	41.88	41.16	1533593
1731022800	41.53	-0.76	-1.80	42.34	42.87	41.27	1787605
1730936400	42.29	2.31	5.78	41.26	42.7	40.99	2384566
1730850000	39.98	0.97	2.49	39.78	40.12	39.3	2091045
1730763600	39.01	0.31	0.80	38.8	39.8999	38.8	1757182
1730500800	38.7	0.09	0.23	38.89	39.26	38.37	3033459
1730414400	38.61	-2.21	-5.41	42.71	42.71	38.25	5842426

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관