Helmerich Payne

HP
🏛️ 독일 →
18.71
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 20.75 20.75 20.75 20.75 0.0M
2021-12-29 21.32 21.32 21.32 21.32 0.0M
2021-12-28 21.54 21.54 21.54 21.54 0.0M
2021-12-27 21.16 21.16 21.16 21.16 0.0M
2021-12-23 21.11 21.11 21.11 21.11 0.0M
2021-12-22 21.42 21.42 21.42 21.42 0.0M
2021-12-21 19.73 19.73 19.73 19.73 0.0M
2021-12-20 19.78 19.78 19.78 19.78 0.0M
2021-12-17 20.27 20.27 20.27 20.27 0.0M
2021-12-16 20.34 20.34 20.34 20.34 0.0M
2021-12-15 20.07 20.07 20.07 20.07 0.0M
2021-12-14 20.48 20.48 20.48 20.48 0.0M
2021-12-13 21.17 21.17 21.17 21.17 0.0M
2021-12-10 21.11 21.11 21.11 21.11 0.0M
2021-12-09 21.02 21.02 21.02 21.02 0.0M
2021-12-08 20.01 20.01 20.01 20.01 0.0M
2021-12-07 19.31 19.31 19.31 19.31 0.0M
2021-12-03 18.93 18.93 18.93 18.93 0.0M
2021-12-02 18.53 18.53 18.53 18.53 0.0M
2021-12-01 19.91 19.91 19.91 19.91 0.0M
2021-11-18 26.59 26.59 26.59 26.59 0.0M
2021-11-17 27.89 27.89 27.89 27.89 0.0M
2021-11-16 28.05 28.05 28.05 28.05 0.0M
2021-11-15 28.12 28.12 28.12 28.12 0.0M
2021-11-12 28.79 28.79 28.79 28.79 0.0M
2021-11-11 28.27 28.27 28.27 28.27 0.0M
2021-11-10 29.28 29.28 29.28 29.28 0.0M
2021-11-09 28.89 28.89 28.89 28.89 0.0M
2021-11-08 29.09 29.09 29.09 29.09 0.0M
2021-11-05 28.41 28.41 28.41 28.41 0.0M
2021-11-04 28.20 28.20 28.20 28.20 0.0M
2021-11-03 26.81 28.37 26.81 28.37 0.0M
2021-11-02 27.13 27.13 27.13 27.13 0.0M
2021-11-01 26.08 26.08 26.08 26.08 0.0M
2021-10-29 26.75 26.75 26.75 26.75 0.0M
2021-10-28 26.60 26.60 26.60 26.60 0.0M
2021-10-27 27.98 27.98 27.98 27.98 0.0M
2021-10-26 28.45 28.45 28.45 28.45 0.0M
2021-10-25 28.39 28.82 28.39 28.82 0.0M
2021-10-22 28.53 28.53 28.53 28.53 0.0M
2021-10-21 29.05 29.05 29.05 29.05 0.0M
2021-10-20 28.88 28.88 28.88 28.88 0.0M
2021-10-19 28.68 28.68 28.68 28.68 0.0M
2021-10-18 27.70 27.70 27.70 27.70 0.0M
2021-10-15 27.01 27.01 27.01 27.01 0.0M
2021-10-14 26.47 26.47 26.47 26.47 0.0M
2021-10-13 26.08 26.08 26.08 26.08 0.0M
2021-10-12 25.88 25.88 25.88 25.88 0.0M
2021-10-11 26.16 26.68 26.16 26.68 0.0M
2021-10-08 25.78 25.78 25.78 25.78 0.0M
2021-10-07 25.45 25.45 25.45 25.45 0.0M
2021-10-06 26.29 26.29 26.24 26.24 0.0M
2021-10-05 25.33 25.33 25.33 25.33 0.0M
2021-10-04 23.84 23.84 23.84 23.84 0.0M
2021-10-01 22.97 22.97 22.97 22.97 0.0M
2021-09-30 23.28 23.28 23.28 23.28 0.0M
2021-09-29 22.83 22.83 22.83 22.83 0.0M
2021-09-28 23.42 23.42 23.42 23.42 0.0M
2021-09-27 22.51 22.51 22.51 22.51 0.0M
2021-09-24 22.19 22.19 22.19 22.19 0.0M
2021-09-23 21.40 21.40 21.40 21.40 0.0M
2021-09-22 21.42 21.42 21.42 21.42 0.0M
2021-09-21 21.36 21.36 21.36 21.36 0.0M
2021-09-20 21.49 21.49 21.49 21.49 0.0M
2021-09-17 21.95 21.95 21.95 21.95 0.0M
2021-09-16 22.43 22.43 22.43 22.43 0.0M
2021-09-15 22.05 22.05 22.05 22.05 0.0M
2021-09-14 22.72 22.72 22.72 22.72 0.0M
2021-09-13 21.77 21.77 21.77 21.77 0.0M
2021-09-10 22.37 22.37 22.37 22.37 0.0M
2021-09-09 22.04 22.04 22.04 22.04 0.0M
2021-09-08 22.60 22.60 22.60 22.60 0.0M
2021-09-07 21.94 21.94 21.94 21.94 0.0M
2021-09-06 21.99 21.99 21.99 21.99 0.0M
2021-09-03 22.45 22.45 22.45 22.45 0.0M
2021-09-02 22.21 22.21 22.21 22.21 0.0M
2021-09-01 22.34 22.34 22.34 22.34 0.0M
2021-08-31 22.08 22.08 22.08 22.08 0.0M
2021-08-30 22.36 23.16 22.36 23.16 0.0M
2021-08-27 21.06 21.06 21.06 21.06 0.0M
2021-08-26 21.20 21.20 21.20 21.20 0.0M
2021-08-25 21.43 21.43 21.43 21.43 0.0M
2021-08-24 21.04 21.04 21.04 21.04 0.0M
2021-08-23 20.34 20.34 20.34 20.34 0.0M
2021-08-20 20.17 20.17 19.84 19.84 0.0M
2021-08-19 20.53 20.53 20.53 20.53 0.0M
2021-08-18 21.26 21.90 21.26 21.90 0.0M
2021-08-17 21.52 21.52 21.52 21.52 0.0M
2021-08-16 22.28 22.28 22.28 22.28 0.0M
2021-08-13 23.37 23.37 23.37 23.37 0.0M
2021-08-12 23.68 23.68 23.68 23.68 0.0M
2021-08-11 23.65 23.65 23.65 23.65 0.0M
2021-08-10 22.94 22.94 22.94 22.94 0.0M
2021-08-09 22.49 22.49 22.49 22.49 0.0M
2021-08-06 21.82 21.82 21.82 21.82 0.0M
2021-08-05 21.57 21.57 21.57 21.57 0.0M
2021-08-04 23.16 23.16 23.16 23.16 0.0M
2021-08-03 22.88 22.88 22.88 22.88 0.0M
2021-08-02 23.35 23.35 23.35 23.35 0.0M
2021-07-30 23.72 23.72 23.72 23.72 0.0M
2021-07-29 24.77 24.77 24.77 24.77 0.0M
2021-07-28 24.25 24.25 24.25 24.25 0.0M
2021-07-27 24.55 24.55 24.55 24.55 0.0M
2021-07-26 23.60 23.60 23.60 23.60 0.0M
2021-07-23 24.32 24.32 24.32 24.32 0.0M
2021-07-22 24.44 24.44 24.44 24.44 0.0M
2021-07-21 23.53 23.53 23.53 23.53 0.0M
2021-07-20 23.16 23.16 23.16 23.16 0.0M
2021-07-19 23.50 23.50 23.50 23.50 0.0M
2021-07-16 24.18 24.18 24.18 24.18 0.0M
2021-07-15 24.61 24.61 24.61 24.61 0.0M
2021-07-14 25.66 25.66 25.66 25.66 0.0M
2021-07-13 26.21 26.21 26.21 26.21 0.0M
2021-07-12 26.17 26.17 26.17 26.17 0.0M
2021-07-09 25.49 25.49 25.49 25.49 0.0M
2021-07-08 25.65 25.65 25.65 25.65 0.0M
2021-07-07 26.27 26.27 26.27 26.27 0.0M
2021-07-06 26.92 26.92 26.72 26.72 0.0M
2021-07-05 27.20 27.20 27.20 27.20 0.0M
2021-07-02 27.45 27.45 27.45 27.45 0.0M
2021-07-01 26.83 26.83 26.83 26.83 0.0M
2021-06-30 26.50 26.50 26.50 26.50 0.0M
2021-06-29 26.57 26.57 26.57 26.57 0.0M
2021-06-28 27.26 27.26 27.26 27.26 0.0M
2021-06-25 27.87 27.87 27.87 27.87 0.0M
2021-06-24 27.41 27.41 27.41 27.41 0.0M
2021-06-23 27.33 27.33 27.33 27.33 0.0M
2021-06-22 27.05 27.05 27.05 27.05 0.0M
2021-06-21 26.08 26.08 26.08 26.08 0.0M
2021-06-18 26.09 26.09 26.09 26.09 0.0M
2021-06-17 28.24 28.24 28.24 28.24 0.0M
2021-06-16 27.75 27.75 27.75 27.75 0.0M
2021-06-15 26.56 26.56 26.56 26.56 0.0M
2021-06-14 26.63 26.63 26.63 26.63 0.0M
2021-06-11 26.11 26.11 26.11 26.11 0.0M
2021-06-10 26.22 26.22 26.22 26.22 0.0M
2021-06-09 26.29 26.29 26.29 26.29 0.0M
2021-06-08 25.77 25.78 25.77 25.78 0.0M
2021-06-07 26.68 26.68 26.68 26.68 0.0M
2021-06-04 26.55 26.55 26.55 26.55 0.0M
2021-06-03 25.88 25.88 25.88 25.88 0.0M
2021-06-02 23.96 26.03 23.96 26.03 0.0M
2021-06-01 22.48 22.48 22.48 22.48 0.0M
2021-05-31 22.52 22.52 22.52 22.52 0.0M
2021-05-28 23.03 24.01 23.03 24.01 0.0M
2021-05-27 22.33 22.33 22.33 22.33 0.0M
2021-05-26 22.00 22.00 22.00 22.00 0.0M
2021-05-25 22.71 22.71 22.71 22.71 0.0M
2021-05-21 22.82 22.82 22.82 22.82 0.0M
2021-05-20 23.08 23.08 23.08 23.08 0.0M
2021-05-19 24.40 24.40 24.40 24.40 0.0M
2021-05-18 24.61 24.61 24.61 24.61 0.0M
2021-05-17 23.50 23.50 23.50 23.50 0.0M
2021-05-14 22.73 22.73 22.73 22.73 0.0M
2021-05-13 23.30 23.30 23.30 23.30 0.0M
2021-05-12 23.17 23.17 23.17 23.17 0.0M
2021-05-11 23.69 23.69 23.69 23.69 0.0M
2021-05-10 24.26 24.26 24.26 24.26 0.0M
2021-05-07 22.81 22.81 22.81 22.81 0.0M
2021-05-06 22.85 22.85 22.85 22.85 0.0M
2021-05-05 21.90 21.90 21.90 21.90 0.0M
2021-05-04 21.24 21.24 21.24 21.24 0.0M
2021-05-03 20.63 20.63 20.63 20.63 0.0M
2021-04-30 22.51 22.51 22.51 22.51 0.0M
2021-04-29 21.94 21.94 21.94 21.94 0.0M
2021-04-28 20.56 20.56 20.56 20.56 0.0M
2021-04-27 20.85 20.85 20.85 20.85 0.0M
2021-04-26 20.15 20.15 20.15 20.15 0.0M
2021-04-23 20.49 20.49 20.49 20.49 0.0M
2021-04-22 20.53 20.53 20.53 20.53 0.0M
2021-04-21 20.58 20.58 20.58 20.58 0.0M
2021-04-20 21.20 21.20 21.20 21.20 0.0M
2021-04-19 21.53 22.01 21.53 22.01 0.0M
2021-04-13 21.28 21.28 21.28 21.28 0.0M
2021-04-12 21.04 21.04 21.04 21.04 0.0M
2021-04-09 21.90 21.90 21.90 21.90 0.0M
2021-04-08 22.44 22.44 22.44 22.44 0.0M
2021-04-07 22.08 22.08 22.08 22.08 0.0M
2021-04-06 22.37 22.37 22.37 22.37 0.0M
2021-04-01 22.48 22.48 22.48 22.48 0.0M
2021-03-31 22.90 22.90 22.90 22.90 0.0M
2021-03-30 22.70 22.70 22.70 22.70 0.0M
2021-03-29 23.30 23.30 23.30 23.30 0.0M
2021-03-26 23.30 23.30 23.30 23.30 0.0M
2021-03-25 22.50 22.50 22.50 22.50 0.0M
2021-03-24 22.50 22.50 22.50 22.50 0.0M
2021-03-23 24.29 24.29 23.30 23.30 0.0M
2021-03-22 24.89 24.89 24.89 24.89 0.0M
2021-03-19 24.89 24.89 24.89 24.89 0.0M
2021-03-18 26.08 26.08 26.08 26.08 0.0M
2021-03-17 25.68 25.68 25.68 25.68 0.0M
2021-03-16 26.88 26.88 26.88 26.88 0.0M
2021-03-15 26.68 26.68 26.68 26.68 0.0M
2021-03-12 26.68 26.68 26.68 26.68 0.0M
2021-03-11 27.08 27.08 27.08 27.08 0.0M
2021-03-10 26.48 26.48 26.48 26.48 0.0M
2021-03-09 27.28 27.28 27.28 27.28 0.0M
2021-03-05 23.69 23.69 23.69 23.69 0.0M
2021-03-04 23.30 23.30 23.30 23.30 0.0M
2021-03-03 23.49 23.49 23.49 23.49 0.0M
2021-03-02 24.29 24.29 24.29 24.29 0.0M
2021-03-01 23.49 23.49 23.49 23.49 0.0M
2021-02-26 22.70 22.70 22.70 22.70 0.0M
2021-02-25 24.09 24.09 24.09 24.09 0.0M
2021-02-24 22.90 22.90 22.90 22.90 0.0M
2021-02-23 22.50 22.50 22.50 22.50 0.0M
2021-02-22 21.50 21.50 21.50 21.50 0.0M
2021-02-19 20.91 20.91 20.91 20.91 0.0M
2021-02-18 21.90 21.90 21.90 21.90 0.0M
2021-02-17 22.70 22.70 22.70 22.70 0.0M
2021-02-16 22.30 22.30 22.30 22.30 0.0M
2021-02-15 22.30 22.30 22.30 22.30 0.0M
2021-02-12 21.70 21.70 21.70 21.70 0.0M
2021-02-11 22.30 22.30 22.30 22.30 0.0M
2021-02-10 20.71 20.71 20.71 20.71 0.0M
2021-02-09 21.70 21.70 21.70 21.70 0.0M
2021-02-08 21.30 21.30 21.30 21.30 0.0M
2021-02-05 21.30 21.30 21.30 21.30 0.0M
2021-02-04 20.91 20.91 20.91 20.91 0.0M
2021-02-03 19.91 19.91 19.91 19.91 0.0M
2021-02-02 19.81 19.81 19.81 19.81 0.0M
2021-02-01 19.61 19.61 19.61 19.61 0.0M
2021-01-29 19.81 19.81 19.81 19.81 0.0M
2021-01-28 20.11 20.71 20.11 20.71 0.0M
2021-01-27 19.81 19.81 19.81 19.81 0.0M
2021-01-26 20.31 20.31 20.31 20.31 0.0M
2021-01-25 20.31 20.31 20.31 20.31 0.0M
2021-01-22 19.61 19.61 19.61 19.61 0.0M
2021-01-21 20.91 20.91 20.91 20.91 0.0M
2021-01-20 20.91 20.91 20.91 20.91 0.0M
2021-01-19 21.11 21.11 21.11 21.11 0.0M
2021-01-18 21.11 21.11 21.11 21.11 0.0M
2021-01-15 21.90 21.90 21.90 21.90 0.0M
2021-01-14 20.11 20.11 20.11 20.11 0.0M
2021-01-13 21.11 21.11 21.11 21.11 0.0M
2021-01-12 20.31 21.50 20.31 21.50 0.0M
2021-01-11 20.11 20.11 20.11 20.11 0.0M
2021-01-08 20.51 20.51 20.51 20.51 0.0M
2021-01-07 19.91 19.91 19.91 19.91 0.0M
2021-01-06 19.81 19.81 19.81 19.81 0.0M
2021-01-05 18.42 18.42 18.42 18.42 0.0M
2021-01-04 18.52 18.52 18.52 18.52 0.0M