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
2021-12-30 33.40 33.40 33.40 33.40 0.0M
2021-12-29 33.50 33.50 33.50 33.50 0.0M
2021-12-28 33.48 33.48 33.48 33.48 0.0M
2021-12-27 33.14 33.65 33.14 33.65 0.0M
2021-12-23 32.81 32.81 32.81 32.81 0.0M
2021-12-22 32.69 32.69 32.69 32.69 0.0M
2021-12-21 32.20 32.20 32.20 32.20 0.0M
2021-12-20 32.02 32.02 32.02 32.02 0.0M
2021-12-17 32.26 32.26 32.26 32.26 0.0M
2021-12-16 32.21 32.21 32.21 32.21 0.0M
2021-12-15 31.44 31.44 31.44 31.44 0.0M
2021-12-14 31.21 31.21 31.21 31.21 0.0M
2021-12-13 32.20 32.20 32.20 32.20 0.0M
2021-12-10 31.88 31.88 31.88 31.88 0.0M
2021-12-09 32.25 32.25 32.25 32.25 0.0M
2021-12-08 32.97 32.97 32.97 32.97 0.0M
2021-12-07 32.60 33.26 32.60 33.26 0.0M
2021-12-06 33.26 33.26 33.26 33.26 0.0M
2021-12-03 33.23 33.23 33.23 33.23 0.0M
2021-12-02 32.26 32.26 32.26 32.26 0.0M
2021-12-01 31.22 32.93 31.22 32.93 0.0M
2021-11-30 31.52 31.52 31.28 31.28 0.0M
2021-11-29 30.54 30.54 30.54 30.54 0.0M
2021-11-26 30.59 30.59 30.15 30.15 0.0M
2021-11-25 31.55 31.55 31.42 31.42 0.0M
2021-11-24 30.48 31.54 30.48 31.54 0.0M
2021-11-23 28.26 28.26 28.26 28.26 0.0M
2021-11-22 27.84 28.71 27.84 28.71 0.0M
2021-11-19 27.66 27.66 27.66 27.66 0.0M
2021-11-18 27.24 27.51 27.24 27.51 0.0M
2021-11-17 27.49 27.49 27.49 27.49 0.0M
2021-11-16 27.45 27.45 27.45 27.45 0.0M
2021-11-15 27.65 27.65 27.65 27.65 0.0M
2021-11-12 27.58 27.58 27.58 27.58 0.0M
2021-11-11 27.38 27.38 27.38 27.38 0.0M
2021-11-10 27.29 27.29 27.29 27.29 0.0M
2021-11-09 27.11 27.11 27.11 27.11 0.0M
2021-11-08 27.70 27.78 27.70 27.78 0.0M
2021-11-05 27.08 27.08 27.08 27.08 0.0M
2021-11-04 26.88 26.88 26.88 26.88 0.0M
2021-11-03 26.74 26.74 26.74 26.74 0.0M
2021-11-02 26.88 26.88 26.88 26.88 0.0M
2021-11-01 26.17 26.17 26.17 26.17 0.0M
2021-10-29 26.01 26.01 26.01 26.01 0.0M
2021-10-28 25.54 25.54 25.54 25.54 0.0M
2021-10-27 25.99 25.99 25.99 25.99 0.0M
2021-10-26 26.32 26.48 26.32 26.48 0.0M
2021-10-25 26.15 26.15 26.15 26.15 0.0M
2021-10-22 26.02 26.02 26.02 26.02 0.0M
2021-10-21 25.65 25.75 25.65 25.75 0.0M
2021-10-20 24.66 24.66 24.66 24.66 0.0M
2021-10-19 24.46 24.46 24.46 24.46 0.0M
2021-10-18 24.29 24.29 24.29 24.29 0.0M
2021-10-15 23.74 23.74 23.74 23.74 0.0M
2021-10-14 22.90 22.90 22.90 22.90 0.0M
2021-10-13 22.94 22.94 22.94 22.94 0.0M
2021-10-12 23.82 23.82 23.82 23.82 0.0M
2021-10-11 24.06 24.06 24.06 24.06 0.0M
2021-10-08 24.23 24.23 24.23 24.23 0.0M
2021-10-07 24.03 24.03 24.03 24.03 0.0M
2021-10-06 24.29 24.29 24.29 24.29 0.0M
2021-10-05 24.22 24.22 24.22 24.22 0.0M
2021-10-04 24.12 24.12 24.12 24.12 0.0M
2021-10-01 23.52 23.52 23.52 23.52 0.0M
2021-09-30 23.64 23.64 23.64 23.64 0.0M
2021-09-29 24.21 24.21 24.21 24.21 0.0M
2021-09-28 24.56 24.56 24.56 24.56 0.0M
2021-09-27 23.87 23.87 23.86 23.86 0.0M
2021-09-24 23.82 23.82 23.82 23.82 0.0M
2021-09-23 23.60 23.60 23.58 23.58 0.0M
2021-09-22 22.94 22.94 22.94 22.94 0.0M
2021-09-21 23.28 23.28 23.28 23.28 0.0M
2021-09-20 23.33 23.33 23.33 23.33 0.0M
2021-09-17 23.74 23.74 23.74 23.74 0.0M
2021-09-16 23.66 23.66 23.66 23.66 0.0M
2021-09-15 23.40 23.40 23.40 23.40 0.0M
2021-09-14 24.02 24.02 24.02 24.02 0.0M
2021-09-13 23.77 23.77 23.77 23.77 0.0M
2021-09-10 23.79 23.79 23.79 23.79 0.0M
2021-09-09 23.72 23.72 23.72 23.72 0.0M
2021-09-08 24.12 24.12 24.12 24.12 0.0M
2021-09-07 25.02 25.02 25.02 25.02 0.0M
2021-09-06 25.16 25.16 25.16 25.16 0.0M
2021-09-03 24.85 24.85 24.85 24.85 0.0M
2021-09-02 24.59 24.59 24.59 24.59 0.0M
2021-09-01 25.19 25.19 25.19 25.19 0.0M
2021-08-31 25.16 25.16 25.16 25.16 0.0M
2021-08-30 24.28 24.28 24.28 24.28 0.0M
2021-08-27 24.15 24.15 24.15 24.15 0.0M
2021-08-26 24.86 24.86 24.86 24.86 0.0M
2021-08-25 24.59 24.59 24.59 24.59 0.0M
2021-08-24 24.26 24.27 24.26 24.27 0.0M
2021-08-23 24.22 24.22 24.22 24.22 0.0M
2021-08-20 23.67 23.67 23.67 23.67 0.0M
2021-08-19 24.08 24.08 24.08 24.08 0.0M
2021-08-18 24.39 24.39 24.39 24.39 0.0M
2021-08-17 24.87 24.87 24.87 24.87 0.0M
2021-08-16 24.45 24.45 24.45 24.45 0.0M
2021-08-13 25.89 25.89 25.89 25.89 0.0M
2021-08-12 25.53 25.53 25.53 25.53 0.0M
2021-08-11 25.25 25.25 25.25 25.25 0.0M
2021-08-10 24.86 24.86 24.86 24.86 0.0M
2021-08-09 24.80 24.80 24.80 24.80 0.0M
2021-08-06 24.62 24.62 24.62 24.62 0.0M
2021-08-05 24.58 24.58 24.58 24.58 0.0M
2021-08-04 24.77 24.77 24.77 24.77 0.0M
2021-08-03 24.53 24.53 24.53 24.53 0.0M
2021-08-02 24.30 24.30 24.30 24.30 0.0M
2021-07-30 23.82 23.82 23.82 23.82 0.0M
2021-07-29 23.99 24.00 23.99 24.00 0.0M
2021-07-28 23.93 23.95 23.93 23.95 0.0M
2021-07-27 24.06 24.06 23.93 23.93 0.0M
2021-07-26 23.79 23.79 23.79 23.79 0.0M
2021-07-23 23.58 23.58 23.58 23.58 0.0M
2021-07-22 24.10 24.10 24.10 24.10 0.0M
2021-07-21 23.86 23.86 23.86 23.86 0.0M
2021-07-20 23.45 23.45 23.45 23.45 0.0M
2021-07-19 23.20 23.20 23.20 23.20 0.0M
2021-07-16 23.78 23.78 23.78 23.78 0.0M
2021-07-15 24.17 24.17 24.17 24.17 0.0M
2021-07-14 23.85 23.85 23.85 23.85 0.0M
2021-07-13 24.53 24.53 24.53 24.53 0.0M
2021-07-12 25.40 25.40 25.40 25.40 0.0M
2021-07-09 25.26 25.26 25.26 25.26 0.0M
2021-07-08 25.54 25.54 25.54 25.54 0.0M
2021-07-07 25.39 25.64 25.39 25.64 0.0M
2021-07-06 25.82 25.82 25.82 25.82 0.0M
2021-07-05 25.82 25.82 25.82 25.82 0.0M
2021-07-02 25.52 25.52 25.52 25.52 0.0M
2021-07-01 25.49 25.49 25.49 25.49 0.0M
2021-06-30 25.25 25.25 25.25 25.25 0.0M
2021-06-29 24.98 24.98 24.98 24.98 0.0M
2021-06-28 24.91 24.91 24.91 24.91 0.0M
2021-06-25 24.67 24.67 24.67 24.67 0.0M
2021-06-24 24.45 24.45 24.45 24.45 0.0M
2021-06-23 24.44 24.44 24.44 24.44 0.0M
2021-06-22 24.53 24.53 24.53 24.53 0.0M
2021-06-21 24.00 24.00 24.00 24.00 0.0M
2021-06-18 24.07 24.07 24.07 24.07 0.0M
2021-06-17 24.08 24.08 24.08 24.08 0.0M
2021-06-16 24.33 24.33 24.33 24.33 0.0M
2021-06-15 24.15 24.15 24.15 24.15 0.0M
2021-06-14 24.76 24.76 24.76 24.76 0.0M
2021-06-11 24.49 24.85 24.49 24.85 0.0M
2021-06-10 24.61 24.61 24.61 24.61 0.0M
2021-06-09 24.88 24.88 24.88 24.88 0.0M
2021-06-08 24.99 24.99 24.99 24.99 0.0M
2021-06-07 24.98 24.98 24.98 24.98 0.0M
2021-06-04 24.60 24.60 24.60 24.60 0.0M
2021-06-03 24.33 24.33 24.33 24.33 0.0M
2021-06-02 24.41 24.41 24.41 24.41 0.0M
2021-06-01 24.15 24.19 24.15 24.19 0.0M
2021-05-31 24.00 24.00 24.00 24.00 0.0M
2021-05-28 24.52 24.52 24.52 24.52 0.0M
2021-05-27 26.32 26.32 26.32 26.32 0.0M
2021-05-26 26.02 26.02 26.02 26.02 0.0M
2021-05-25 26.34 26.34 26.34 26.34 0.0M
2021-05-21 26.17 26.17 26.17 26.17 0.0M
2021-05-20 26.03 26.03 26.03 26.03 0.0M
2021-05-19 26.31 26.31 26.31 26.31 0.0M
2021-05-18 27.17 27.17 27.17 27.17 0.0M
2021-05-17 27.02 27.02 27.02 27.02 0.0M
2021-05-14 26.74 26.74 26.74 26.74 0.0M
2021-05-13 26.36 26.36 26.36 26.36 0.0M
2021-05-12 27.52 27.52 27.52 27.52 0.0M
2021-05-11 28.70 28.70 28.70 28.70 0.0M
2021-05-10 29.37 29.37 29.37 29.37 0.0M
2021-05-07 28.97 28.97 28.97 28.97 0.0M
2021-05-06 28.61 28.61 28.61 28.61 0.0M
2021-05-05 28.18 28.18 28.18 28.18 0.0M
2021-05-04 28.50 28.50 28.50 28.50 0.0M
2021-05-03 28.29 28.29 28.29 28.29 0.0M
2021-04-30 28.49 28.49 28.49 28.49 0.0M
2021-04-29 28.24 28.24 28.24 28.24 0.0M
2021-04-28 28.41 28.41 28.41 28.41 0.0M
2021-04-27 28.40 28.40 28.40 28.40 0.0M
2021-04-26 28.34 28.34 28.34 28.34 0.0M
2021-04-23 27.98 27.98 27.98 27.98 0.0M
2021-04-22 28.04 28.04 28.04 28.04 0.0M
2021-04-21 27.61 27.61 27.61 27.61 0.0M
2021-04-20 27.87 27.87 27.87 27.87 0.0M
2021-04-19 28.25 28.25 28.25 28.25 0.0M
2021-04-16 27.96 27.96 27.96 27.96 0.0M
2021-04-15 27.64 27.84 27.64 27.84 0.0M
2021-04-14 27.52 27.52 27.52 27.52 0.0M
2021-04-13 27.41 27.41 27.41 27.41 0.0M
2021-04-12 27.58 27.58 27.58 27.58 0.0M
2021-04-09 27.12 27.12 27.12 27.12 0.0M
2021-04-08 27.14 27.14 27.14 27.14 0.0M
2021-04-07 27.18 27.18 27.18 27.18 0.0M
2021-04-06 27.35 27.35 27.35 27.35 0.0M
2021-04-01 26.99 26.99 26.99 26.99 0.0M
2021-03-31 26.83 26.83 26.83 26.83 0.0M
2021-03-30 26.33 26.33 26.33 26.33 0.0M
2021-03-29 26.67 26.67 26.67 26.67 0.0M
2021-03-26 25.39 25.39 25.39 25.39 0.0M
2021-03-25 24.89 24.89 24.89 24.89 0.0M
2021-03-24 24.96 24.96 24.96 24.96 0.0M
2021-03-23 25.48 25.48 25.48 25.48 0.0M
2021-03-22 25.19 25.19 25.19 25.19 0.0M
2021-03-19 25.36 25.36 25.36 25.36 0.0M
2021-03-18 25.64 25.64 25.64 25.64 0.0M
2021-03-17 25.55 25.55 25.55 25.55 0.0M
2021-03-16 25.79 25.79 25.79 25.79 0.0M
2021-03-15 25.29 25.29 25.29 25.29 0.0M
2021-03-12 25.34 25.34 25.34 25.34 0.0M
2021-03-11 25.40 25.40 25.40 25.40 0.0M
2021-03-10 25.24 25.24 25.24 25.24 0.0M
2021-03-09 25.39 25.39 25.39 25.39 0.0M
2021-03-08 24.88 24.88 24.88 24.88 0.0M
2021-03-05 23.39 23.39 23.39 23.39 0.0M
2021-03-04 24.64 24.64 24.64 24.64 0.0M
2021-03-03 24.81 24.81 24.81 24.81 0.0M
2021-03-02 24.46 24.92 24.46 24.92 0.0M
2021-03-01 24.06 24.06 24.06 24.06 0.0M
2021-02-26 23.08 24.40 23.08 24.40 0.0M
2021-02-25 22.96 22.96 22.96 22.96 0.0M
2021-02-24 22.38 22.38 22.38 22.38 0.0M
2021-02-23 22.28 22.28 22.28 22.28 0.0M
2021-02-22 22.25 22.25 22.25 22.25 0.0M
2021-02-19 21.74 21.74 21.74 21.74 0.0M
2021-02-18 21.71 21.71 21.71 21.71 0.0M
2021-02-17 22.44 22.44 22.44 22.44 0.0M
2021-02-16 22.62 22.62 22.62 22.62 0.0M
2021-02-15 22.60 22.60 22.60 22.60 0.0M
2021-02-12 22.46 22.46 22.46 22.46 0.0M
2021-02-11 22.36 22.36 22.36 22.36 0.0M
2021-02-10 22.36 22.36 22.36 22.36 0.0M
2021-02-09 22.59 22.59 22.59 22.59 0.0M
2021-02-08 21.75 21.75 21.75 21.75 0.0M
2021-02-05 21.64 21.64 21.64 21.64 0.0M
2021-02-04 20.93 20.93 20.93 20.93 0.0M
2021-02-03 20.71 20.71 20.71 20.71 0.0M
2021-02-02 20.25 20.61 20.25 20.61 0.0M
2021-02-01 20.14 20.14 20.14 20.14 0.0M
2021-01-29 20.38 20.38 20.38 20.38 0.0M
2021-01-28 20.31 20.31 20.31 20.31 0.0M
2021-01-27 20.16 20.16 20.16 20.16 0.0M
2021-01-26 20.49 20.49 20.49 20.49 0.0M
2021-01-25 20.76 20.76 20.60 20.60 0.0M
2021-01-22 20.74 20.74 20.74 20.74 0.0M
2021-01-21 20.71 20.71 20.71 20.71 0.0M
2021-01-20 20.63 20.63 20.63 20.63 0.0M
2021-01-19 20.79 20.79 20.79 20.79 0.0M
2021-01-18 20.75 20.75 20.75 20.75 0.0M
2021-01-15 20.97 20.97 20.97 20.97 0.0M
2021-01-14 21.09 21.09 21.09 21.09 0.0M
2021-01-13 21.16 21.16 21.16 21.16 0.0M
2021-01-12 21.13 21.13 21.13 21.13 0.0M
2021-01-11 20.62 20.62 20.62 20.62 0.0M
2021-01-08 21.04 21.18 20.94 21.13 0.0M
2021-01-07 20.26 20.26 20.26 20.26 0.0M
2021-01-06 19.75 19.75 19.68 19.68 0.0M
2021-01-05 19.61 19.61 19.61 19.61 0.0M
2021-01-04 20.06 20.06 20.06 20.06 0.0M