Stockscreener 앱 받기
91.61
4.26%
3.68
Hf Sinclair Corp 주식 (DINO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $91.83 | $87.21 | $4.62 | 1,534,242.0 | +4.17% |
| 2026-08-12 | $88.19 | $86.00 | $2.19 | 2,388,156.0 | +2.78% |
| 2026-08-11 | $87.00 | $84.19 | $2.81 | 2,639,751.0 | +0.39% |
| 2026-08-10 | $85.56 | $83.06 | $2.50 | 2,862,471.0 | +4.68% |
| 2026-08-07 | $83.81 | $80.50 | $3.31 | 2,617,474.0 | -1.82% |
| 2026-08-06 | $86.71 | $81.34 | $5.37 | 2,343,837.0 | -0.07% |
| 2026-08-05 | $89.05 | $82.91 | $6.14 | 3,496,466.0 | -5.97% |
| 2026-08-04 | $88.65 | $85.52 | $3.13 | 3,116,634.0 | -0.45% |
| 2026-08-03 | $92.17 | $87.64 | $4.53 | 3,693,465.0 | -3.08% |
| 2026-07-31 | $93.59 | $90.24 | $3.35 | 1,606,284.0 | -1.05% |
| 2026-07-30 | $93.15 | $88.50 | $4.65 | 2,998,946.0 | +2.71% |
| 2026-07-29 | $91.40 | $89.07 | $2.33 | 3,068,594.0 | +0.78% |
| 2026-07-28 | $94.22 | $88.23 | $5.99 | 4,162,667.0 | -1.63% |
| 2026-07-27 | $91.70 | $85.25 | $6.45 | 4,676,593.0 | +2.81% |
| 2026-07-24 | $90.89 | $88.15 | $2.74 | 1,848,879.0 | -0.89% |
| 2026-07-23 | $92.87 | $88.49 | $4.38 | 3,641,638.0 | -1.95% |
| 2026-07-22 | $93.66 | $90.58 | $3.08 | 1,981,773.0 | -0.91% |
| 2026-07-21 | $92.64 | $90.03 | $2.61 | 3,170,749.0 | +1.42% |
| 2026-07-20 | $91.45 | $88.00 | $3.45 | 3,335,654.0 | +2.05% |
| 2026-07-17 | $88.74 | $86.78 | $1.96 | 2,581,562.0 | +2.02% |
| 2026-07-16 | $87.28 | $84.25 | $3.03 | 3,627,128.0 | +3.47% |
| 2026-07-15 | $84.07 | $82.00 | $2.07 | 3,960,025.0 | +0.99% |
| 2026-07-14 | $83.14 | $81.15 | $1.99 | 2,279,381.0 | +1.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $92.17 | $80.50 | $11.67 | 24,692,496.0 | +0.14% |
| 2026-07 | $94.22 | $69.68 | $24.54 | 61,572,623.0 | +31.33% |
| 2026-06 | $74.38 | $63.82 | $10.56 | 49,345,795.0 | -0.34% |
| 2026-05 | $74.72 | $65.87 | $8.85 | 49,975,937.0 | +3.99% |
| 2026-04 | $67.26 | $55.43 | $11.83 | 43,732,415.0 | +7.73% |
| 2026-03 | $64.70 | $50.32 | $14.38 | 70,560,386.0 | +24.76% |
| 2026-02 | $59.33 | $47.00 | $12.33 | 63,837,882.0 | -3.81% |
| 2026-01 | $52.73 | $45.98 | $6.74 | 50,776,471.0 | +12.83% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.66 | $45.71 | $7.95 | 59,115,999.0 | -12.57% |
| 2025-11 | $56.58 | $51.00 | $5.58 | 40,785,855.0 | +2.54% |
| 2025-10 | $55.62 | $50.39 | $5.23 | 43,306,269.0 | -1.41% |
| 2025-09 | $54.73 | $50.22 | $4.51 | 49,505,097.0 | +2.87% |
| 2025-08 | $51.19 | $42.16 | $9.03 | 46,658,185.0 | +15.79% |
| 2025-07 | $46.24 | $40.68 | $5.56 | 54,304,092.0 | +6.96% |
| 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% |
0.63%
5.27%
자본화:
|
볼륨(24시간):