HP Inc

HPQ
🏛️ 독일 →
22.83
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
2025-09-29 22.71 22.83 22.71 22.83 0.0M
2025-09-26 22.79 22.79 22.54 22.54 0.0M
2025-09-25 23.32 23.32 23.05 23.05 0.0M
2025-09-24 24.11 24.11 23.90 23.90 0.0M
2025-09-23 23.84 24.40 23.84 24.40 0.0M
2025-09-22 23.84 23.94 23.84 23.94 0.0M
2025-09-19 23.87 24.12 23.87 23.94 0.0M
2025-09-18 23.71 23.71 23.70 23.70 0.0M
2025-09-17 23.27 23.79 23.27 23.79 0.0M
2025-09-16 23.51 23.51 23.29 23.29 0.0M
2025-09-15 23.81 23.81 23.67 23.67 0.0M
2025-09-12 24.07 24.07 24.06 24.06 0.0M
2025-09-11 24.15 24.15 24.05 24.05 0.0M
2025-09-10 24.51 24.51 24.17 24.17 0.0M
2025-09-09 24.82 24.93 24.82 24.93 0.0M
2025-09-08 25.02 25.11 24.79 24.79 0.0M
2025-09-05 24.93 24.93 24.80 24.80 0.0M
2025-09-04 24.49 24.64 24.49 24.64 0.0M
2025-09-03 24.65 24.65 24.53 24.53 0.0M
2025-09-02 23.99 24.02 23.99 24.02 0.0M
2025-09-01 24.24 24.24 24.08 24.08 0.0M
2025-08-29 24.05 24.08 24.05 24.08 0.0M
2025-08-28 22.78 23.87 22.78 23.87 0.0M
2025-08-27 23.14 23.19 23.14 23.19 0.0M
2025-08-26 23.51 23.51 23.31 23.31 0.0M
2025-08-25 23.58 23.63 23.58 23.63 0.0M
2025-08-22 22.84 23.54 22.84 23.54 0.0M
2025-08-21 22.61 22.74 22.61 22.74 0.0M
2025-08-20 23.04 23.04 22.70 22.70 0.0M
2025-08-19 22.87 23.28 22.87 23.28 0.0M
2025-08-18 22.76 23.05 22.76 23.05 0.0M
2025-08-15 23.15 23.15 22.80 22.80 0.0M
2025-08-14 23.06 23.31 22.99 22.99 0.0M
2025-08-13 22.68 23.16 22.68 23.16 0.0M
2025-08-12 21.89 22.80 21.89 22.80 0.0M
2025-08-11 22.41 22.41 22.13 22.13 0.0M
2025-08-08 21.68 22.09 21.68 22.09 0.0M
2025-08-07 21.32 21.61 21.32 21.61 0.0M
2025-08-06 21.62 21.62 21.52 21.52 0.0M
2025-08-05 21.55 21.59 21.55 21.59 0.0M
2025-08-04 21.05 21.45 21.05 21.45 0.0M
2025-08-01 21.54 21.54 20.96 20.96 0.0M
2025-07-31 21.96 21.96 21.84 21.84 0.0M
2025-07-30 22.13 22.13 22.01 22.01 0.0M
2025-07-29 22.32 22.37 22.32 22.37 0.0M
2025-07-28 21.86 22.21 21.86 22.21 0.0M
2025-07-25 21.80 21.80 21.73 21.73 0.0M
2025-07-24 21.85 21.85 21.79 21.79 0.0M
2025-07-23 21.63 21.97 21.63 21.97 0.0M
2025-07-22 21.15 21.41 21.15 21.41 0.0M
2025-07-21 21.46 21.46 21.26 21.26 0.0M
2025-07-18 21.27 21.32 21.27 21.32 0.0M
2025-07-17 21.03 21.07 21.03 21.07 0.0M
2025-07-16 21.08 21.08 20.68 20.68 0.0M
2025-07-15 21.17 21.39 21.17 21.31 0.0M
2025-07-14 21.56 21.56 21.14 21.14 0.0M
2025-07-11 21.83 21.83 21.78 21.78 0.0M
2025-07-10 21.68 22.40 21.68 22.39 0.0M
2025-07-09 21.90 21.90 21.60 21.60 0.0M
2025-07-08 21.51 21.94 21.51 21.94 0.0M
2025-07-07 21.92 21.92 21.76 21.76 0.0M
2025-07-04 21.95 21.95 21.51 21.51 0.0M
2025-07-03 21.82 22.13 21.82 22.13 0.0M
2025-07-02 21.54 22.01 21.54 22.01 0.0M
2025-07-01 20.64 21.47 20.55 21.47 0.0M
2025-06-30 21.16 21.16 21.00 21.00 0.0M
2025-06-27 21.08 21.17 21.03 21.17 0.0M
2025-06-26 20.92 21.05 20.92 21.05 0.0M
2025-06-25 21.09 21.09 20.95 20.95 0.0M
2025-06-24 20.74 21.08 20.74 21.08 0.0M
2025-06-23 20.81 20.81 20.53 20.53 0.0M
2025-06-20 20.91 20.95 20.91 20.95 0.0M
2025-06-19 21.01 21.01 20.77 20.77 0.0M
2025-06-18 21.02 21.09 21.02 21.09 0.0M
2025-06-17 21.00 21.29 21.00 21.29 0.0M
2025-06-16 20.69 21.04 20.69 21.04 0.0M
2025-06-13 21.13 21.13 20.90 20.90 0.0M
2025-06-12 21.37 21.37 21.36 21.36 0.0M
2025-06-11 22.03 22.03 21.83 21.83 0.0M
2025-06-10 21.94 22.39 21.94 22.39 0.0M
2025-06-09 21.91 22.18 21.91 22.18 0.0M
2025-06-06 21.53 22.07 21.53 22.07 0.0M
2025-06-05 21.96 21.96 21.83 21.83 0.0M
2025-06-04 22.24 22.45 22.24 22.36 0.0M
2025-06-03 21.65 22.29 21.65 22.29 0.0M
2025-06-02 21.70 21.70 21.59 21.59 0.0M
2025-05-30 22.06 22.06 21.87 21.87 0.0M
2025-05-29 22.50 22.50 22.36 22.36 0.0M
2025-05-28 24.93 24.93 24.62 24.62 0.0M
2025-05-27 24.60 24.95 24.60 24.95 0.0M
2025-05-26 24.57 24.57 24.42 24.42 0.0M
2025-05-23 25.04 25.04 24.41 24.41 0.0M
2025-05-22 25.14 25.30 25.14 25.30 0.0M
2025-05-21 25.38 25.71 25.38 25.71 0.0M
2025-05-20 25.69 26.10 25.69 26.10 0.0M
2025-05-19 25.68 25.68 25.67 25.67 0.0M
2025-05-16 25.54 26.04 25.54 26.04 0.0M
2025-05-15 25.30 25.70 25.30 25.70 0.0M
2025-05-14 25.60 25.68 25.60 25.68 0.0M
2025-05-13 25.22 25.47 25.22 25.47 0.0M
2025-05-12 23.82 25.50 23.82 25.50 0.0M
2025-05-09 23.33 23.70 23.33 23.70 0.0M
2025-05-08 22.88 23.29 22.88 23.29 0.0M
2025-05-07 22.55 22.56 22.55 22.56 0.0M
2025-05-06 22.87 22.87 22.66 22.66 0.0M
2025-05-05 22.44 23.02 22.44 23.02 0.0M
2025-05-02 22.70 22.83 22.70 22.83 0.0M
2025-04-30 22.22 22.31 22.22 22.31 0.0M
2025-04-29 22.18 22.23 22.18 22.23 0.0M
2025-04-28 22.02 22.06 22.02 22.06 0.0M
2025-04-25 22.32 22.32 22.10 22.10 0.0M
2025-04-24 21.69 21.93 21.69 21.93 0.0M
2025-04-23 21.76 21.90 21.76 21.90 0.0M
2025-04-22 20.41 20.89 20.41 20.89 0.0M
2025-04-17 20.72 20.89 20.72 20.89 0.0M
2025-04-16 20.45 20.91 20.45 20.91 0.0M
2025-04-15 21.04 21.04 20.96 20.96 0.0M
2025-04-14 22.00 22.00 21.23 21.23 0.0M
2025-04-11 20.60 20.60 19.93 19.93 0.0M
2025-04-10 22.05 22.05 20.55 20.55 0.0M
2025-04-09 19.70 19.70 19.50 19.60 0.0M
2025-04-08 21.59 21.59 20.84 20.84 0.0M
2025-04-07 19.84 20.52 19.84 20.52 0.0M
2025-04-04 21.44 21.44 20.79 20.79 0.0M
2025-04-03 24.48 24.48 21.83 21.83 0.0M
2025-04-02 25.59 25.64 25.59 25.64 0.0M
2025-04-01 25.43 25.76 25.43 25.76 0.0M
2025-03-31 25.62 25.62 25.52 25.52 0.0M
2025-03-28 26.47 26.47 25.81 25.81 0.0M
2025-03-27 26.64 26.64 26.41 26.41 0.0M
2025-03-26 26.62 26.62 26.57 26.57 0.0M
2025-03-25 26.77 26.77 26.64 26.64 0.0M
2025-03-24 26.52 26.64 26.52 26.64 0.0M
2025-03-21 26.26 26.26 26.11 26.11 0.0M
2025-03-20 26.41 26.41 26.40 26.40 0.0M
2025-03-19 26.22 26.47 26.22 26.47 0.0M
2025-03-18 26.39 26.39 26.19 26.19 0.0M
2025-03-17 25.95 26.19 25.95 26.19 0.0M
2025-03-14 25.73 26.07 25.73 26.07 0.0M
2025-03-13 26.01 26.01 25.84 25.84 0.0M
2025-03-12 26.13 26.13 26.03 26.03 0.0M
2025-03-11 27.63 27.63 26.25 26.25 0.0M
2025-03-10 27.94 27.94 27.73 27.73 0.0M
2025-03-07 27.56 27.73 27.56 27.73 0.0M
2025-03-06 27.50 27.50 27.40 27.40 0.0M
2025-03-05 27.58 27.58 27.15 27.15 0.0M
2025-03-04 28.66 28.66 28.13 28.13 0.0M
2025-03-03 29.51 29.51 29.28 29.28 0.0M
2025-02-28 31.73 31.73 29.43 29.43 0.0M
2025-02-27 32.20 32.31 32.20 32.31 0.0M
2025-02-26 32.41 32.41 32.27 32.27 0.0M
2025-02-25 32.97 32.97 32.66 32.66 0.0M
2025-02-24 32.97 33.37 32.97 33.37 0.0M
2025-02-21 32.93 33.23 32.93 33.23 0.0M
2025-02-20 33.04 33.04 32.94 32.94 0.0M
2025-02-19 32.57 33.08 32.57 33.08 0.0M
2025-02-18 31.81 32.30 31.81 32.30 0.0M
2025-02-17 31.95 32.17 31.95 32.17 0.0M
2025-02-14 31.73 31.86 31.73 31.86 0.0M
2025-02-13 31.58 31.69 31.58 31.69 0.0M
2025-02-12 31.84 31.84 31.59 31.59 0.0M
2025-02-11 31.61 32.05 31.61 32.05 0.0M
2025-02-10 31.21 31.72 31.21 31.72 0.0M
2025-02-07 31.31 31.57 31.21 31.21 0.0M
2025-02-06 31.25 31.36 31.25 31.36 0.0M
2025-02-05 30.65 30.93 30.65 30.93 0.0M
2025-02-04 30.90 31.00 30.90 31.00 0.0M
2025-02-03 31.12 31.24 31.12 31.24 0.0M
2025-01-31 31.48 31.95 31.48 31.95 0.0M
2025-01-30 31.21 31.54 31.21 31.54 0.0M
2025-01-29 31.20 31.66 31.20 31.66 0.0M
2025-01-28 31.66 31.66 31.36 31.36 0.0M
2025-01-27 30.91 31.27 30.91 31.27 0.0M
2025-01-24 31.74 31.74 31.19 31.19 0.0M
2025-01-23 31.68 32.03 31.68 32.03 0.0M
2025-01-22 31.59 31.86 31.59 31.86 0.0M
2025-01-21 31.43 31.43 31.27 31.27 0.0M
2025-01-20 31.39 31.39 31.25 31.25 0.0M
2025-01-17 31.36 31.70 31.36 31.70 0.0M
2025-01-16 31.75 31.75 31.62 31.62 0.0M
2025-01-15 31.42 32.00 31.42 32.00 0.0M
2025-01-14 31.71 31.71 31.63 31.63 0.0M
2025-01-13 32.44 32.44 32.06 32.06 0.0M
2025-01-10 32.05 32.46 32.05 32.46 0.0M
2025-01-09 32.22 32.59 31.91 31.91 0.0M
2025-01-08 32.44 32.44 32.37 32.37 0.0M
2025-01-07 32.39 32.75 32.39 32.75 0.0M
2025-01-06 32.03 32.72 32.03 32.72 0.0M
2025-01-03 31.50 31.76 31.50 31.76 0.0M
2025-01-02 31.39 31.80 31.39 31.80 0.0M