Stockscreener 앱 받기
45.74
2.01%
0.90
시간 외 거래:
45.74
Hf Sinclair Corp 주식 (DINO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $45.76 | $45.28 | $0.48 | 1,383,398.0 | +2.01% |
| 2025-07-22 | $45.04 | $43.76 | $1.28 | 2,125,076.0 | +0.99% |
| 2025-07-21 | $44.68 | $43.80 | $0.88 | 1,713,560.0 | +1.02% |
| 2025-07-18 | $44.91 | $43.77 | $1.14 | 2,456,894.0 | +0.53% |
| 2025-07-17 | $43.74 | $42.67 | $1.07 | 1,857,147.0 | +1.98% |
| 2025-07-16 | $44.47 | $42.81 | $1.66 | 2,180,604.0 | -3.14% |
| 2025-07-15 | $45.23 | $44.09 | $1.14 | 1,558,756.0 | +0.09% |
| 2025-07-14 | $44.84 | $43.82 | $1.02 | 2,087,571.0 | -2.10% |
| 2025-07-11 | $46.02 | $44.87 | $1.15 | 1,730,713.0 | -1.85% |
| 2025-07-10 | $46.24 | $44.50 | $1.74 | 2,303,377.0 | +2.86% |
| 2025-07-09 | $45.23 | $44.16 | $1.07 | 2,184,928.0 | -0.31% |
| 2025-07-08 | $45.41 | $44.35 | $1.06 | 3,700,626.0 | +1.20% |
| 2025-07-07 | $44.73 | $43.50 | $1.23 | 2,817,209.0 | +0.43% |
| 2025-07-03 | $44.31 | $43.39 | $0.92 | 1,433,565.0 | +1.38% |
| 2025-07-02 | $43.66 | $41.95 | $1.70 | 2,909,528.0 | +3.44% |
| 2025-07-01 | $42.46 | $40.68 | $1.78 | 1,631,993.0 | +2.51% |
| 2025-06-30 | $41.43 | $40.83 | $0.60 | 1,547,718.0 | -0.19% |
| 2025-06-27 | $41.36 | $40.43 | $0.93 | 2,839,544.0 | -1.03% |
| 2025-06-26 | $41.85 | $40.96 | $0.89 | 1,668,184.0 | +1.56% |
| 2025-06-25 | $41.23 | $40.35 | $0.88 | 2,319,379.0 | -0.29% |
| 2025-06-24 | $41.51 | $40.09 | $1.42 | 2,906,895.0 | +0.15% |
Hf Sinclair Corp 주식 (DINO) 연도별 가격 이력
이 심층 분석에서는 Hf Sinclair Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DINO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hf Sinclair Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hf Sinclair Corp 주식 (DINO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $46.24 | $40.68 | $5.56 | 35,458,343.0 | +11.34% |
| 2025-06 | $42.29 | $35.10 | $7.19 | 50,295,522.0 | +13.70% |
| 2025-05 | $37.36 | $30.67 | $6.69 | 58,357,249.0 | +20.15% |
| 2025-04 | $33.64 | $24.66 | $8.98 | 67,813,431.0 | -8.55% |
| 2025-03 | $35.68 | $29.85 | $5.83 | 71,711,342.0 | -6.78% |
| 2025-02 | $39.32 | $33.77 | $5.55 | 67,974,083.0 | -2.25% |
| 2025-01 | $37.81 | $33.91 | $3.90 | 48,264,188.0 | +2.94% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.79 | $33.47 | $8.32 | 44,731,682.0 | -16.39% |
| 2024-11 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| 2023-11 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| 2023-10 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| 2023-09 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| 2023-08 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| 2023-07 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| 2023-06 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| 2023-05 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| 2023-04 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| 2023-03 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| 2023-02 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| 2023-01 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
0.28%
3.92%
자본화:
|
볼륨(24시간):